Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 24.14 | 24.20 | 23.75 | 23.77 | 1,191,276 | -0.37(-1.55%) |
Feb 27, 2017 | 24.09 | 24.19 | 23.91 | 24.14 | 530,341 | +0.01(+0.06%) |
Feb 24, 2017 | 24.32 | 24.36 | 24.00 | 24.13 | 698,081 | -0.20(-0.83%) |
Feb 23, 2017 | 24.37 | 24.52 | 24.04 | 24.33 | 611,547 | -0.05(-0.21%) |
Feb 22, 2017 | 24.32 | 24.41 | 24.18 | 24.38 | 398,090 | +0.13(+0.53%) |
Feb 21, 2017 | 24.25 | 24.32 | 24.12 | 24.25 | 1,362,253 | +0.08(+0.33%) |
Feb 17, 2017 | 24.17 | 24.17 | 24.17 | 0 | -0.30(-1.24%) | |
Feb 16, 2017 | 24.58 | 24.69 | 24.30 | 24.48 | 789,920 | -0.04(-0.18%) |
Feb 15, 2017 | 24.33 | 24.57 | 24.25 | 24.52 | 574,851 | +0.17(+0.71%) |
Feb 14, 2017 | 24.40 | 24.46 | 24.20 | 24.35 | 578,631 | +0.08(+0.33%) |
Feb 13, 2017 | 24.30 | 24.37 | 24.07 | 24.27 | 524,489 | +0.09(+0.36%) |
Feb 10, 2017 | 23.89 | 24.24 | 23.89 | 24.18 | 525,701 | +0.30(+1.27%) |
Feb 09, 2017 | 23.70 | 23.97 | 23.70 | 23.88 | 727,526 | +0.12(+0.52%) |
Feb 08, 2017 | 23.87 | 23.87 | 23.49 | 23.76 | 595,980 | -0.05(-0.21%) |
Feb 07, 2017 | 23.89 | 24.06 | 23.71 | 23.81 | 642,373 | -0.19(-0.81%) |
Feb 06, 2017 | 24.00 | 24.01 | 23.65 | 24.00 | 849,161 | -0.09(-0.36%) |
Feb 03, 2017 | 24.58 | 25.15 | 23.54 | 24.09 | 1,755,646 | +0.09(+0.36%) |
Feb 02, 2017 | 24.30 | 24.50 | 23.88 | 24.00 | 1,092,087 | -0.32(-1.33%) |
Feb 01, 2017 | 24.86 | 24.86 | 24.24 | 24.32 | 697,438 | -0.37(-1.52%) |
Jan 31, 2017 | 24.54 | 24.74 | 24.48 | 24.70 | 505,454 | +0.14(+0.59%) |
Jan 30, 2017 | 25.07 | 25.20 | 24.48 | 24.56 | 592,225 | -0.52(-2.07%) |
Jan 27, 2017 | 25.15 | 25.15 | 24.88 | 25.07 | 741,633 | +0.01(+0.03%) |
Jan 26, 2017 | 24.87 | 25.12 | 24.70 | 25.07 | 704,229 | +0.37(+1.49%) |
Jan 25, 2017 | 24.14 | 25.28 | 23.90 | 24.70 | 866,447 | +0.90(+3.80%) |
Jan 24, 2017 | 23.19 | 23.91 | 23.12 | 23.80 | 887,642 | +0.87(+3.80%) |
Jan 23, 2017 | 22.90 | 23.01 | 22.69 | 22.92 | 766,208 | +0.08(+0.33%) |
Jan 20, 2017 | 22.59 | 22.92 | 22.59 | 22.85 | 532,818 | +0.31(+1.38%) |
Jan 19, 2017 | 22.84 | 22.88 | 22.50 | 22.54 | 591,550 | -0.28(-1.23%) |
Jan 18, 2017 | 23.19 | 23.20 | 22.81 | 22.82 | 388,515 | -0.36(-1.57%) |
Jan 17, 2017 | 23.15 | 23.36 | 23.07 | 23.18 | 442,674 | +0.05(+0.22%) |
Jan 13, 2017 | 23.13 | 23.13 | 23.13 | 0 | +0.01(+0.05%) | |
Jan 12, 2017 | 22.98 | 23.24 | 22.76 | 23.12 | 394,087 | +0.12(+0.53%) |
Jan 11, 2017 | 22.62 | 23.08 | 22.62 | 23.00 | 503,978 | +0.26(+1.14%) |
Jan 10, 2017 | 22.44 | 22.90 | 22.42 | 22.74 | 521,621 | +0.32(+1.41%) |
Jan 09, 2017 | 22.56 | 22.59 | 22.41 | 22.42 | 280,780 | -0.13(-0.59%) |
Jan 06, 2017 | 22.66 | 22.67 | 22.48 | 22.56 | 328,032 | -0.09(-0.40%) |
Jan 05, 2017 | 22.53 | 22.76 | 22.49 | 22.65 | 505,046 | +0.11(+0.48%) |
Jan 04, 2017 | 22.33 | 22.57 | 22.21 | 22.54 | 960,826 | +0.37(+1.66%) |
Jan 03, 2017 | 22.36 | 22.36 | 22.04 | 22.17 | 454,847 | -0.10(-0.47%) |
Dec 30, 2016 | 22.27 | 22.27 | 22.27 | 0 | -0.09(-0.39%) | |
Dec 29, 2016 | 22.17 | 22.43 | 22.17 | 22.36 | 415,951 | +0.19(+0.86%) |
Dec 28, 2016 | 22.21 | 22.46 | 22.16 | 22.17 | 739,993 | +0.00(+0.02%) |
Dec 27, 2016 | 22.20 | 22.23 | 22.08 | 22.17 | 300,371 | +0.02(+0.08%) |
Dec 23, 2016 | 22.15 | 22.15 | 22.15 | 0 | +0.04(+0.18%) | |
Dec 22, 2016 | 22.42 | 22.42 | 22.06 | 22.11 | 575,089 | -0.25(-1.10%) |
Dec 21, 2016 | 22.34 | 22.41 | 22.18 | 22.35 | 619,929 | +0.06(+0.27%) |
Dec 20, 2016 | 22.11 | 22.45 | 22.10 | 22.29 | 986,186 | +0.21(+0.96%) |
Dec 19, 2016 | 21.80 | 22.11 | 21.72 | 22.08 | 1,006,693 | +0.28(+1.27%) |
Dec 16, 2016 | 21.97 | 21.97 | 21.80 | 21.80 | 1,492,521 | -0.08(-0.35%) |
Dec 15, 2016 | 21.98 | 22.13 | 21.80 | 21.88 | 2,147,279 | -0.11(-0.49%) |
Dec 14, 2016 | 22.13 | 22.23 | 21.98 | 21.99 | 12,850,261 | -0.37(-1.68%) |
Dec 13, 2016 | 22.05 | 22.76 | 22.05 | 22.36 | 1,956,087 | +0.28(+1.27%) |
Dec 12, 2016 | 21.32 | 22.09 | 21.32 | 22.08 | 933,346 | +0.05(+0.21%) |
Dec 09, 2016 | 22.25 | 22.25 | 22.03 | 22.03 | 408,009 | -0.10(-0.47%) |
Dec 08, 2016 | 22.26 | 22.26 | 22.05 | 22.14 | 803,181 | -0.10(-0.45%) |
Dec 07, 2016 | 22.04 | 22.24 | 21.85 | 22.24 | 691,667 | +0.13(+0.60%) |
Dec 06, 2016 | 22.34 | 22.34 | 21.74 | 22.10 | 730,264 | -0.21(-0.95%) |
Dec 05, 2016 | 22.50 | 22.61 | 22.26 | 22.32 | 568,243 | -0.14(-0.64%) |
Dec 02, 2016 | 22.40 | 22.54 | 22.34 | 22.46 | 675,794 | +0.00(+0.02%) |