Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 23.08 | 23.20 | 22.79 | 22.97 | 75,368 | -0.13(-0.56%) |
Feb 27, 2017 | 22.93 | 23.17 | 22.75 | 23.10 | 53,568 | +0.10(+0.43%) |
Feb 24, 2017 | 23.45 | 23.45 | 22.94 | 23.00 | 71,802 | -0.64(-2.71%) |
Feb 23, 2017 | 24.01 | 24.13 | 23.50 | 23.64 | 75,340 | -0.33(-1.38%) |
Feb 22, 2017 | 24.18 | 24.45 | 23.84 | 23.97 | 68,633 | -0.37(-1.52%) |
Feb 21, 2017 | 25.00 | 25.02 | 24.06 | 24.34 | 84,089 | -0.60(-2.41%) |
Feb 17, 2017 | 24.94 | 24.94 | 24.94 | 0 | -0.30(-1.19%) | |
Feb 16, 2017 | 25.23 | 25.32 | 24.98 | 25.24 | 28,026 | -0.02(-0.08%) |
Feb 15, 2017 | 25.17 | 25.45 | 24.95 | 25.26 | 42,826 | -0.01(-0.04%) |
Feb 14, 2017 | 25.61 | 25.65 | 25.14 | 25.27 | 54,747 | -0.10(-0.39%) |
Feb 13, 2017 | 25.20 | 25.73 | 25.20 | 25.37 | 64,189 | +0.22(+0.87%) |
Feb 10, 2017 | 24.79 | 25.60 | 24.79 | 25.15 | 141,722 | +0.48(+1.95%) |
Feb 09, 2017 | 25.15 | 25.15 | 24.50 | 24.67 | 90,948 | -0.27(-1.08%) |
Feb 08, 2017 | 24.96 | 25.10 | 24.62 | 24.94 | 44,487 | +0.03(+0.12%) |
Feb 07, 2017 | 24.83 | 25.19 | 24.76 | 24.91 | 102,034 | +0.04(+0.16%) |
Feb 06, 2017 | 25.61 | 25.67 | 24.76 | 24.87 | 59,403 | -0.75(-2.93%) |
Feb 03, 2017 | 25.72 | 25.72 | 25.33 | 25.62 | 22,947 | +0.01(+0.04%) |
Feb 02, 2017 | 25.40 | 25.88 | 25.40 | 25.61 | 98,171 | -0.27(-1.04%) |
Feb 01, 2017 | 25.43 | 25.94 | 25.36 | 25.88 | 63,888 | +0.52(+2.05%) |
Jan 31, 2017 | 25.76 | 25.77 | 25.35 | 25.36 | 49,955 | -0.47(-1.82%) |
Jan 30, 2017 | 25.77 | 26.00 | 25.42 | 25.83 | 42,614 | -0.12(-0.46%) |
Jan 27, 2017 | 26.42 | 26.61 | 25.76 | 25.95 | 51,422 | -0.45(-1.70%) |
Jan 26, 2017 | 26.98 | 27.44 | 26.29 | 26.40 | 147,124 | -1.22(-4.42%) |
Jan 25, 2017 | 26.33 | 27.90 | 26.18 | 27.62 | 123,484 | +1.44(+5.50%) |
Jan 24, 2017 | 24.81 | 26.24 | 24.81 | 26.18 | 76,072 | +1.37(+5.52%) |
Jan 23, 2017 | 25.19 | 25.32 | 24.44 | 24.81 | 52,554 | -0.39(-1.55%) |
Jan 20, 2017 | 25.26 | 25.43 | 24.86 | 25.20 | 63,572 | +0.05(+0.20%) |
Jan 19, 2017 | 25.20 | 25.28 | 24.90 | 25.15 | 49,013 | -0.01(-0.04%) |
Jan 18, 2017 | 25.84 | 25.84 | 25.07 | 25.16 | 102,888 | -0.71(-2.74%) |
Jan 17, 2017 | 25.80 | 26.23 | 25.59 | 25.87 | 75,809 | +0.12(+0.47%) |
Jan 16, 2017 | 26.62 | 26.62 | 25.50 | 25.75 | 85,019 | -0.87(-3.27%) |
Jan 13, 2017 | 25.66 | 26.70 | 25.60 | 26.62 | 360,746 | +1.04(+4.07%) |
Jan 12, 2017 | 25.62 | 25.81 | 25.08 | 25.58 | 122,180 | -0.15(-0.58%) |
Jan 11, 2017 | 25.01 | 25.95 | 25.01 | 25.73 | 106,137 | +0.62(+2.47%) |
Jan 10, 2017 | 25.11 | 25.35 | 25.00 | 25.11 | 101,349 | -0.04(-0.16%) |
Jan 09, 2017 | 25.10 | 25.34 | 24.93 | 25.15 | 40,071 | +0.04(+0.16%) |
Jan 06, 2017 | 25.10 | 25.25 | 25.03 | 25.11 | 52,140 | +0.04(+0.16%) |
Jan 05, 2017 | 24.88 | 25.30 | 24.88 | 25.07 | 92,805 | +0.16(+0.64%) |
Jan 04, 2017 | 23.93 | 25.29 | 23.90 | 24.91 | 185,841 | +1.05(+4.40%) |
Jan 03, 2017 | 23.24 | 23.89 | 23.24 | 23.86 | 58,560 | +0.74(+3.20%) |
Dec 30, 2016 | 23.12 | 23.12 | 23.12 | 0 | -0.11(-0.47%) | |
Dec 29, 2016 | 23.14 | 23.34 | 23.11 | 23.23 | 17,917 | +0.12(+0.52%) |
Dec 28, 2016 | 23.09 | 23.23 | 22.90 | 23.11 | 68,245 | -0.03(-0.13%) |
Dec 23, 2016 | 23.14 | 23.14 | 23.14 | 0 | -0.25(-1.07%) | |
Dec 22, 2016 | 23.64 | 23.65 | 23.34 | 23.39 | 22,768 | -0.42(-1.76%) |
Dec 21, 2016 | 23.89 | 23.89 | 23.20 | 23.81 | 67,831 | +0.01(+0.04%) |
Dec 20, 2016 | 23.04 | 23.90 | 22.86 | 23.80 | 104,810 | +0.74(+3.21%) |
Dec 19, 2016 | 23.01 | 23.21 | 22.93 | 23.06 | 66,952 | +0.01(+0.04%) |
Dec 16, 2016 | 23.37 | 23.68 | 22.93 | 23.05 | 87,686 | -0.29(-1.24%) |
Dec 15, 2016 | 22.71 | 23.48 | 22.52 | 23.34 | 190,603 | +0.59(+2.59%) |
Dec 14, 2016 | 22.61 | 23.08 | 22.32 | 22.75 | 198,872 | +0.16(+0.71%) |
Dec 13, 2016 | 22.19 | 22.84 | 22.05 | 22.59 | 102,647 | +0.43(+1.94%) |
Dec 12, 2016 | 22.80 | 22.98 | 21.78 | 22.16 | 145,962 | -0.54(-2.38%) |
Dec 09, 2016 | 23.16 | 23.50 | 22.26 | 22.70 | 110,428 | -0.46(-1.99%) |
Dec 08, 2016 | 20.80 | 23.21 | 20.75 | 23.16 | 210,246 | +2.35(+11.29%) |
Dec 07, 2016 | 20.41 | 21.05 | 20.41 | 20.81 | 78,228 | +0.36(+1.76%) |
Dec 06, 2016 | 20.21 | 20.67 | 20.17 | 20.45 | 61,406 | +0.21(+1.04%) |
Dec 05, 2016 | 20.10 | 20.45 | 20.05 | 20.24 | 69,269 | +0.28(+1.40%) |
Dec 02, 2016 | 20.69 | 20.69 | 19.96 | 19.96 | 87,299 | -0.73(-3.53%) |