Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 25.53 | 25.53 | 23.95 | 25.20 | 98,744 | -0.48(-1.87%) |
Feb 27, 2017 | 25.90 | 26.08 | 25.57 | 25.68 | 35,800 | -0.33(-1.27%) |
Feb 24, 2017 | 25.61 | 26.05 | 25.51 | 26.01 | 50,201 | +0.20(+0.79%) |
Feb 23, 2017 | 25.79 | 25.83 | 25.42 | 25.81 | 57,908 | +0.13(+0.50%) |
Feb 22, 2017 | 25.79 | 25.79 | 25.57 | 25.68 | 42,118 | -0.07(-0.29%) |
Feb 21, 2017 | 25.42 | 25.75 | 25.31 | 25.75 | 48,876 | +0.44(+1.75%) |
Feb 17, 2017 | 25.31 | 25.31 | 25.31 | 0 | +0.04(+0.15%) | |
Feb 16, 2017 | 25.02 | 25.31 | 24.83 | 25.27 | 47,303 | +0.26(+1.03%) |
Feb 15, 2017 | 24.91 | 25.09 | 24.68 | 25.02 | 50,167 | +0.11(+0.44%) |
Feb 14, 2017 | 25.05 | 25.16 | 24.76 | 24.91 | 76,185 | -0.04(-0.15%) |
Feb 13, 2017 | 24.91 | 25.05 | 24.76 | 24.94 | 61,952 | +0.18(+0.74%) |
Feb 10, 2017 | 24.45 | 24.79 | 24.32 | 24.76 | 46,418 | +0.44(+1.82%) |
Feb 09, 2017 | 23.95 | 24.35 | 23.95 | 24.32 | 42,261 | +0.26(+1.07%) |
Feb 08, 2017 | 24.39 | 24.39 | 23.95 | 24.06 | 46,322 | -0.52(-2.10%) |
Feb 07, 2017 | 24.68 | 24.79 | 24.39 | 24.57 | 44,578 | -0.15(-0.60%) |
Feb 06, 2017 | 24.79 | 24.79 | 24.54 | 24.72 | 51,804 | -0.04(-0.15%) |
Feb 03, 2017 | 24.35 | 24.76 | 24.29 | 24.76 | 56,218 | +0.55(+2.28%) |
Feb 02, 2017 | 24.24 | 24.24 | 24.06 | 24.20 | 72,055 | -0.18(-0.76%) |
Feb 01, 2017 | 24.43 | 24.50 | 24.17 | 24.39 | 98,453 | +0.11(+0.46%) |
Jan 31, 2017 | 24.39 | 24.39 | 23.89 | 24.28 | 97,819 | -0.04(-0.15%) |
Jan 30, 2017 | 25.05 | 25.05 | 24.19 | 24.32 | 103,401 | -0.77(-3.08%) |
Jan 27, 2017 | 24.54 | 25.16 | 24.54 | 25.09 | 85,859 | +0.41(+1.64%) |
Jan 26, 2017 | 24.57 | 24.76 | 24.50 | 24.68 | 91,439 | +0.07(+0.30%) |
Jan 25, 2017 | 25.24 | 25.24 | 24.39 | 24.61 | 96,378 | -0.04(-0.15%) |
Jan 24, 2017 | 23.84 | 24.76 | 23.76 | 24.65 | 54,051 | +0.81(+3.40%) |
Jan 23, 2017 | 23.91 | 24.16 | 23.84 | 23.84 | 31,107 | -0.22(-0.92%) |
Jan 20, 2017 | 23.91 | 24.28 | 23.91 | 24.06 | 56,730 | +0.11(+0.46%) |
Jan 19, 2017 | 24.32 | 24.43 | 23.76 | 23.95 | 48,538 | -0.37(-1.52%) |
Jan 18, 2017 | 24.06 | 24.32 | 23.58 | 24.32 | 62,845 | +0.33(+1.38%) |
Jan 17, 2017 | 24.46 | 24.46 | 23.98 | 23.98 | 121,351 | -0.48(-1.96%) |
Jan 13, 2017 | 24.46 | 24.46 | 24.46 | 0 | +0.29(+1.22%) | |
Jan 12, 2017 | 24.17 | 24.24 | 23.98 | 24.17 | 171,360 | +0.00(+0.00%) |
Jan 11, 2017 | 24.13 | 24.32 | 24.06 | 24.17 | 220,525 | +0.04(+0.15%) |
Jan 10, 2017 | 23.98 | 24.17 | 23.98 | 24.13 | 82,599 | +0.04(+0.15%) |
Jan 09, 2017 | 23.95 | 24.09 | 23.62 | 24.09 | 56,102 | -0.18(-0.76%) |
Jan 06, 2017 | 24.20 | 24.35 | 24.13 | 24.28 | 48,432 | +0.00(+0.00%) |
Jan 05, 2017 | 24.83 | 24.83 | 23.84 | 24.28 | 61,070 | -0.55(-2.23%) |
Jan 04, 2017 | 24.79 | 24.94 | 24.79 | 24.83 | 67,742 | -0.11(-0.44%) |
Jan 03, 2017 | 25.46 | 25.46 | 24.89 | 24.94 | 105,593 | -0.26(-1.02%) |
Dec 30, 2016 | 25.20 | 25.20 | 25.20 | 0 | -0.04(-0.15%) | |
Dec 29, 2016 | 25.09 | 25.38 | 24.98 | 25.24 | 40,464 | +0.07(+0.29%) |
Dec 28, 2016 | 24.98 | 25.27 | 24.98 | 25.16 | 137,712 | +0.18(+0.74%) |
Dec 27, 2016 | 25.02 | 25.16 | 24.94 | 24.98 | 50,275 | -0.04(-0.15%) |
Dec 23, 2016 | 25.02 | 25.02 | 25.02 | 0 | +0.04(+0.15%) | |
Dec 22, 2016 | 25.02 | 25.09 | 24.83 | 24.98 | 72,158 | -0.04(-0.15%) |
Dec 21, 2016 | 25.27 | 25.27 | 24.98 | 25.02 | 74,419 | -0.26(-1.02%) |
Dec 20, 2016 | 24.43 | 25.46 | 24.39 | 25.27 | 246,522 | +0.88(+3.63%) |
Dec 19, 2016 | 24.50 | 24.57 | 24.15 | 24.39 | 99,911 | -0.11(-0.45%) |
Dec 16, 2016 | 24.50 | 24.54 | 24.32 | 24.50 | 165,247 | +0.11(+0.45%) |
Dec 15, 2016 | 24.50 | 24.68 | 24.33 | 24.39 | 112,468 | -0.11(-0.45%) |
Dec 14, 2016 | 24.35 | 24.57 | 23.98 | 24.50 | 99,480 | +0.00(+0.00%) |
Dec 13, 2016 | 24.94 | 24.94 | 24.32 | 24.50 | 81,240 | -0.44(-1.77%) |
Dec 12, 2016 | 24.65 | 25.05 | 24.54 | 24.94 | 92,054 | +0.29(+1.20%) |
Dec 09, 2016 | 24.72 | 24.84 | 24.52 | 24.65 | 119,576 | +0.07(+0.30%) |
Dec 08, 2016 | 23.80 | 25.02 | 23.69 | 24.57 | 118,292 | +0.52(+2.18%) |
Dec 07, 2016 | 23.57 | 24.31 | 23.57 | 24.05 | 132,932 | +0.40(+1.70%) |
Dec 06, 2016 | 23.57 | 23.72 | 23.28 | 23.65 | 86,137 | +0.11(+0.47%) |
Dec 05, 2016 | 22.44 | 23.72 | 22.44 | 23.54 | 113,814 | +1.10(+4.89%) |
Dec 02, 2016 | 22.48 | 22.51 | 22.33 | 22.44 | 98,189 | -0.07(-0.33%) |