Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 23.26 | 23.50 | 22.96 | 23.19 | 60,824 | -0.19(-0.81%) |
Feb 27, 2017 | 23.16 | 23.64 | 22.97 | 23.38 | 40,480 | +0.19(+0.82%) |
Feb 24, 2017 | 22.99 | 23.36 | 22.74 | 23.19 | 54,176 | -0.03(-0.13%) |
Feb 23, 2017 | 24.00 | 24.00 | 23.20 | 23.22 | 57,077 | -0.59(-2.48%) |
Feb 22, 2017 | 23.74 | 23.95 | 23.46 | 23.81 | 46,533 | -0.07(-0.29%) |
Feb 21, 2017 | 23.99 | 24.05 | 23.64 | 23.88 | 44,378 | -0.06(-0.25%) |
Feb 17, 2017 | 23.94 | 23.94 | 23.94 | 0 | +0.07(+0.29%) | |
Feb 16, 2017 | 23.70 | 23.91 | 23.55 | 23.87 | 42,876 | +0.13(+0.55%) |
Feb 15, 2017 | 23.62 | 23.79 | 23.28 | 23.74 | 31,117 | +0.00(+0.00%) |
Feb 14, 2017 | 23.62 | 23.89 | 23.44 | 23.74 | 69,715 | -0.03(-0.13%) |
Feb 13, 2017 | 23.97 | 24.24 | 23.11 | 23.77 | 84,916 | -0.09(-0.38%) |
Feb 10, 2017 | 23.84 | 24.71 | 23.38 | 23.86 | 97,988 | +0.04(+0.17%) |
Feb 09, 2017 | 21.95 | 23.89 | 21.95 | 23.82 | 151,538 | +1.83(+8.32%) |
Feb 08, 2017 | 21.50 | 22.33 | 19.99 | 21.99 | 282,290 | -0.54(-2.40%) |
Feb 07, 2017 | 21.91 | 22.65 | 21.82 | 22.53 | 124,224 | +0.79(+3.63%) |
Feb 06, 2017 | 21.96 | 22.24 | 21.53 | 21.74 | 57,004 | -0.26(-1.18%) |
Feb 03, 2017 | 21.84 | 22.09 | 21.73 | 22.00 | 69,641 | +0.35(+1.62%) |
Feb 02, 2017 | 21.83 | 22.02 | 21.35 | 21.65 | 41,734 | -0.16(-0.73%) |
Feb 01, 2017 | 21.76 | 22.09 | 21.59 | 21.81 | 70,804 | +0.13(+0.60%) |
Jan 31, 2017 | 21.43 | 21.81 | 21.20 | 21.68 | 67,606 | +0.21(+0.98%) |
Jan 30, 2017 | 22.11 | 22.11 | 21.24 | 21.47 | 66,564 | -0.77(-3.46%) |
Jan 27, 2017 | 22.00 | 22.30 | 21.95 | 22.24 | 55,927 | +0.30(+1.37%) |
Jan 26, 2017 | 21.84 | 22.17 | 21.78 | 21.94 | 37,116 | +0.09(+0.41%) |
Jan 25, 2017 | 21.89 | 22.06 | 21.55 | 21.85 | 48,409 | +0.12(+0.55%) |
Jan 24, 2017 | 21.30 | 21.80 | 21.20 | 21.73 | 56,071 | +0.51(+2.40%) |
Jan 23, 2017 | 21.50 | 21.77 | 20.94 | 21.22 | 45,999 | -0.24(-1.12%) |
Jan 20, 2017 | 21.15 | 21.87 | 21.15 | 21.46 | 53,768 | +0.27(+1.27%) |
Jan 19, 2017 | 21.03 | 21.26 | 20.81 | 21.19 | 53,802 | +0.28(+1.34%) |
Jan 18, 2017 | 21.09 | 21.11 | 20.75 | 20.91 | 51,989 | -0.01(-0.05%) |
Jan 17, 2017 | 21.76 | 21.76 | 20.91 | 20.92 | 46,170 | -0.99(-4.52%) |
Jan 13, 2017 | 21.91 | 21.91 | 21.91 | 0 | +0.43(+2.00%) | |
Jan 12, 2017 | 21.47 | 21.69 | 21.34 | 21.48 | 73,537 | +0.03(+0.14%) |
Jan 11, 2017 | 21.50 | 21.55 | 21.18 | 21.45 | 33,260 | -0.02(-0.09%) |
Jan 10, 2017 | 21.43 | 21.57 | 21.30 | 21.47 | 54,202 | +0.15(+0.70%) |
Jan 09, 2017 | 21.77 | 21.81 | 21.24 | 21.32 | 68,744 | -0.48(-2.20%) |
Jan 06, 2017 | 23.00 | 23.02 | 21.76 | 21.80 | 102,998 | -1.15(-5.01%) |
Jan 05, 2017 | 23.84 | 24.02 | 22.93 | 22.95 | 72,509 | -0.92(-3.85%) |
Jan 04, 2017 | 24.00 | 24.21 | 23.82 | 23.87 | 59,164 | -0.13(-0.54%) |
Jan 03, 2017 | 23.94 | 24.11 | 23.80 | 24.00 | 59,421 | +0.15(+0.63%) |
Dec 30, 2016 | 23.85 | 23.85 | 23.85 | 0 | -0.12(-0.50%) | |
Dec 29, 2016 | 23.96 | 24.06 | 23.80 | 23.97 | 27,095 | +0.09(+0.38%) |
Dec 28, 2016 | 24.50 | 24.50 | 23.80 | 23.88 | 68,138 | -0.48(-1.97%) |
Dec 27, 2016 | 24.65 | 24.65 | 23.98 | 24.36 | 38,968 | -0.04(-0.16%) |
Dec 23, 2016 | 24.40 | 24.40 | 24.40 | 0 | +0.38(+1.58%) | |
Dec 22, 2016 | 24.18 | 24.18 | 23.80 | 24.02 | 86,401 | -0.10(-0.41%) |
Dec 21, 2016 | 24.01 | 24.22 | 23.86 | 24.12 | 47,483 | +0.11(+0.46%) |
Dec 20, 2016 | 24.26 | 24.26 | 23.75 | 24.01 | 78,145 | -0.09(-0.37%) |
Dec 19, 2016 | 24.29 | 24.38 | 23.95 | 24.10 | 53,159 | -0.06(-0.25%) |
Dec 16, 2016 | 24.16 | 24.68 | 23.71 | 24.16 | 104,314 | +0.08(+0.33%) |
Dec 15, 2016 | 23.96 | 24.22 | 23.67 | 24.08 | 60,528 | +0.18(+0.75%) |
Dec 14, 2016 | 24.63 | 24.74 | 23.82 | 23.90 | 62,652 | -0.75(-3.04%) |
Dec 13, 2016 | 24.63 | 24.90 | 24.40 | 24.65 | 46,127 | +0.03(+0.12%) |
Dec 12, 2016 | 24.79 | 24.79 | 24.53 | 24.62 | 71,461 | -0.27(-1.08%) |
Dec 09, 2016 | 24.56 | 25.00 | 24.56 | 24.89 | 61,470 | +0.32(+1.30%) |
Dec 08, 2016 | 24.28 | 24.60 | 24.08 | 24.57 | 60,518 | +0.29(+1.19%) |
Dec 07, 2016 | 23.95 | 24.37 | 23.86 | 24.28 | 84,527 | +0.25(+1.04%) |
Dec 06, 2016 | 24.13 | 24.20 | 23.91 | 24.03 | 61,987 | +0.01(+0.04%) |
Dec 05, 2016 | 23.78 | 24.20 | 23.59 | 24.02 | 82,450 | +0.24(+1.01%) |
Dec 02, 2016 | 23.57 | 23.86 | 23.27 | 23.78 | 29,931 | +0.13(+0.55%) |