Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 24.09 | 24.23 | 24.05 | 24.05 | 43,975 | +0.23(+0.94%) |
Feb 27, 2017 | 23.73 | 23.85 | 23.60 | 23.82 | 62,540 | -0.23(-0.98%) |
Feb 24, 2017 | 24.27 | 24.27 | 23.85 | 24.06 | 36,235 | -1.10(-4.37%) |
Feb 23, 2017 | 25.52 | 25.67 | 25.15 | 25.16 | 88,694 | -0.21(-0.83%) |
Feb 22, 2017 | 25.37 | 25.37 | 25.18 | 25.37 | 42,024 | +0.16(+0.63%) |
Feb 21, 2017 | 24.97 | 25.21 | 24.97 | 25.21 | 82,879 | +0.22(+0.88%) |
Feb 17, 2017 | 24.99 | 24.99 | 24.99 | 0 | +0.05(+0.19%) | |
Feb 16, 2017 | 24.90 | 24.98 | 24.84 | 24.94 | 35,947 | -0.08(-0.31%) |
Feb 15, 2017 | 24.54 | 25.02 | 24.54 | 25.02 | 37,966 | +0.13(+0.52%) |
Feb 14, 2017 | 24.77 | 24.95 | 24.75 | 24.89 | 63,546 | -0.02(-0.08%) |
Feb 13, 2017 | 24.75 | 24.94 | 24.75 | 24.91 | 39,906 | -0.02(-0.09%) |
Feb 10, 2017 | 24.95 | 24.95 | 24.57 | 24.93 | 49,050 | +0.09(+0.37%) |
Feb 09, 2017 | 24.85 | 24.85 | 24.54 | 24.84 | 46,187 | -0.11(-0.42%) |
Feb 08, 2017 | 25.15 | 25.15 | 24.68 | 24.95 | 50,542 | +0.15(+0.59%) |
Feb 07, 2017 | 24.99 | 24.99 | 24.42 | 24.80 | 36,865 | -0.02(-0.08%) |
Feb 06, 2017 | 24.69 | 25.14 | 24.69 | 24.82 | 40,814 | -0.29(-1.15%) |
Feb 03, 2017 | 24.95 | 25.15 | 24.89 | 25.11 | 53,714 | +0.35(+1.41%) |
Feb 02, 2017 | 24.48 | 24.77 | 24.31 | 24.76 | 61,088 | +0.25(+1.02%) |
Feb 01, 2017 | 24.49 | 24.61 | 24.30 | 24.51 | 43,555 | +0.67(+2.81%) |
Jan 31, 2017 | 23.98 | 23.98 | 23.58 | 23.84 | 209,555 | +0.05(+0.21%) |
Jan 30, 2017 | 23.98 | 24.00 | 23.66 | 23.79 | 47,394 | -0.60(-2.44%) |
Jan 27, 2017 | 24.36 | 24.50 | 24.21 | 24.39 | 52,872 | -0.45(-1.83%) |
Jan 26, 2017 | 24.93 | 24.98 | 24.75 | 24.84 | 95,452 | +0.03(+0.12%) |
Jan 25, 2017 | 24.40 | 24.81 | 24.40 | 24.81 | 61,633 | +0.57(+2.35%) |
Jan 24, 2017 | 23.60 | 24.24 | 23.60 | 24.24 | 81,652 | +0.05(+0.21%) |
Jan 23, 2017 | 24.15 | 24.35 | 23.99 | 24.19 | 319,822 | +0.08(+0.33%) |
Jan 20, 2017 | 24.24 | 24.24 | 23.66 | 24.11 | 239,691 | +0.59(+2.51%) |
Jan 19, 2017 | 23.39 | 23.69 | 23.32 | 23.52 | 50,617 | +0.27(+1.16%) |
Jan 18, 2017 | 23.66 | 23.66 | 23.03 | 23.25 | 34,334 | -0.02(-0.06%) |
Jan 17, 2017 | 23.39 | 23.39 | 23.12 | 23.27 | 63,823 | -0.18(-0.79%) |
Jan 13, 2017 | 23.45 | 23.45 | 23.45 | 0 | +0.04(+0.17%) | |
Jan 12, 2017 | 23.27 | 23.45 | 23.17 | 23.41 | 78,605 | +0.36(+1.54%) |
Jan 11, 2017 | 22.94 | 23.10 | 22.90 | 23.05 | 45,477 | +0.16(+0.68%) |
Jan 10, 2017 | 22.81 | 22.99 | 22.50 | 22.90 | 306,158 | -0.04(-0.17%) |
Jan 09, 2017 | 23.25 | 23.25 | 22.90 | 22.94 | 70,658 | +0.00(+0.00%) |
Jan 06, 2017 | 23.15 | 23.15 | 22.82 | 22.94 | 199,469 | -0.03(-0.13%) |
Jan 05, 2017 | 22.67 | 23.30 | 22.67 | 22.97 | 317,995 | -0.27(-1.16%) |
Jan 04, 2017 | 23.06 | 23.26 | 22.81 | 23.24 | 89,907 | +0.43(+1.89%) |
Jan 03, 2017 | 22.50 | 22.85 | 22.50 | 22.81 | 95,075 | +0.13(+0.57%) |
Dec 30, 2016 | 22.68 | 22.68 | 22.68 | 0 | -0.43(-1.86%) | |
Dec 29, 2016 | 23.16 | 23.25 | 23.09 | 23.11 | 251,514 | -0.23(-0.99%) |
Dec 28, 2016 | 23.10 | 23.40 | 23.10 | 23.34 | 195,456 | +0.25(+1.06%) |
Dec 27, 2016 | 22.75 | 23.12 | 22.75 | 23.09 | 272,397 | +0.01(+0.04%) |
Dec 23, 2016 | 23.09 | 23.09 | 23.09 | 0 | +0.10(+0.41%) | |
Dec 22, 2016 | 22.54 | 23.01 | 22.54 | 22.99 | 1,108,137 | +0.07(+0.31%) |
Dec 21, 2016 | 22.71 | 22.99 | 22.71 | 22.92 | 1,303,224 | +0.05(+0.20%) |
Dec 20, 2016 | 22.45 | 22.92 | 22.45 | 22.87 | 1,823,874 | +0.29(+1.30%) |
Dec 19, 2016 | 22.45 | 22.72 | 22.45 | 22.58 | 1,285,691 | +0.17(+0.78%) |
Dec 16, 2016 | 22.50 | 22.74 | 22.35 | 22.41 | 1,474,375 | -0.45(-1.97%) |
Dec 15, 2016 | 22.70 | 22.93 | 22.65 | 22.86 | 610,032 | -0.22(-0.97%) |
Dec 14, 2016 | 23.73 | 23.73 | 23.05 | 23.08 | 146,689 | -0.38(-1.62%) |
Dec 13, 2016 | 23.12 | 23.91 | 23.12 | 23.46 | 234,359 | +0.13(+0.56%) |
Dec 12, 2016 | 23.31 | 23.88 | 23.31 | 23.33 | 197,448 | -1.07(-4.39%) |
Dec 09, 2016 | 24.40 | 24.40 | 24.08 | 24.40 | 37,522 | -0.33(-1.33%) |
Dec 08, 2016 | 24.55 | 24.94 | 24.50 | 24.73 | 381,770 | +0.83(+3.49%) |
Dec 07, 2016 | 23.72 | 23.93 | 23.61 | 23.89 | 977,393 | +0.34(+1.46%) |
Dec 06, 2016 | 23.50 | 23.61 | 23.31 | 23.55 | 75,745 | -0.10(-0.42%) |
Dec 05, 2016 | 23.29 | 23.72 | 23.29 | 23.65 | 28,667 | +0.35(+1.50%) |
Dec 02, 2016 | 23.16 | 23.45 | 23.16 | 23.30 | 23,394 | -0.03(-0.13%) |