Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 24.46 | 24.47 | 24.27 | 24.33 | 489,262 | -0.21(-0.86%) |
Feb 27, 2017 | 24.56 | 24.56 | 24.47 | 24.54 | 893,891 | -0.16(-0.67%) |
Feb 24, 2017 | 24.62 | 24.70 | 24.61 | 24.70 | 1,249,938 | -0.13(-0.54%) |
Feb 23, 2017 | 24.85 | 24.92 | 24.80 | 24.84 | 1,515,202 | -0.19(-0.75%) |
Feb 22, 2017 | 24.93 | 25.12 | 24.93 | 25.03 | 2,196,905 | +0.06(+0.25%) |
Feb 21, 2017 | 24.90 | 25.03 | 24.89 | 24.96 | 1,659,144 | +0.13(+0.54%) |
Feb 17, 2017 | 24.83 | 24.83 | 24.83 | 0 | +0.09(+0.35%) | |
Feb 16, 2017 | 24.84 | 24.91 | 24.72 | 24.74 | 1,440,590 | -0.23(-0.91%) |
Feb 15, 2017 | 24.90 | 24.99 | 24.84 | 24.97 | 672,807 | -0.17(-0.69%) |
Feb 14, 2017 | 24.95 | 25.18 | 24.92 | 25.14 | 1,168,677 | -0.09(-0.37%) |
Feb 13, 2017 | 25.15 | 25.27 | 25.14 | 25.24 | 1,027,906 | +0.44(+1.77%) |
Feb 10, 2017 | 24.78 | 24.86 | 24.75 | 24.80 | 797,565 | +0.19(+0.77%) |
Feb 09, 2017 | 24.51 | 24.67 | 24.48 | 24.61 | 1,419,185 | -0.31(-1.26%) |
Feb 08, 2017 | 24.89 | 24.94 | 24.76 | 24.92 | 1,396,146 | +0.28(+1.12%) |
Feb 07, 2017 | 24.74 | 24.78 | 24.59 | 24.65 | 1,917,021 | +0.40(+1.65%) |
Feb 06, 2017 | 24.31 | 24.34 | 24.10 | 24.25 | 1,260,733 | -0.15(-0.61%) |
Feb 03, 2017 | 24.30 | 24.43 | 24.12 | 24.40 | 1,324,925 | +0.66(+2.78%) |
Feb 02, 2017 | 23.72 | 23.76 | 23.61 | 23.74 | 1,391,135 | +0.20(+0.87%) |
Feb 01, 2017 | 23.75 | 23.75 | 23.48 | 23.53 | 1,250,060 | +0.19(+0.81%) |
Jan 31, 2017 | 23.51 | 23.54 | 23.13 | 23.35 | 1,196,175 | -0.18(-0.77%) |
Jan 30, 2017 | 23.69 | 23.76 | 23.40 | 23.53 | 1,960,422 | -0.10(-0.43%) |
Jan 27, 2017 | 23.93 | 23.93 | 23.57 | 23.63 | 1,515,840 | -0.51(-2.12%) |
Jan 26, 2017 | 24.28 | 24.33 | 24.11 | 24.14 | 929,111 | -0.05(-0.20%) |
Jan 25, 2017 | 24.02 | 24.23 | 24.01 | 24.19 | 744,597 | +0.38(+1.58%) |
Jan 24, 2017 | 23.64 | 23.84 | 23.57 | 23.81 | 571,214 | -0.04(-0.16%) |
Jan 23, 2017 | 23.80 | 23.87 | 23.70 | 23.85 | 593,596 | -0.06(-0.26%) |
Jan 20, 2017 | 23.97 | 24.05 | 23.83 | 23.91 | 697,113 | +0.07(+0.30%) |
Jan 19, 2017 | 23.87 | 23.93 | 23.69 | 23.84 | 595,329 | +0.28(+1.20%) |
Jan 18, 2017 | 23.43 | 23.56 | 23.36 | 23.56 | 779,625 | +0.26(+1.11%) |
Jan 17, 2017 | 23.35 | 23.44 | 23.26 | 23.30 | 980,539 | -0.33(-1.40%) |
Jan 13, 2017 | 23.63 | 23.63 | 23.63 | 0 | -0.06(-0.27%) | |
Jan 12, 2017 | 23.71 | 23.79 | 23.42 | 23.69 | 938,976 | -0.02(-0.07%) |
Jan 11, 2017 | 23.62 | 23.71 | 23.49 | 23.71 | 1,030,203 | +0.06(+0.27%) |
Jan 10, 2017 | 23.68 | 23.78 | 23.58 | 23.64 | 1,081,529 | -0.26(-1.08%) |
Jan 09, 2017 | 23.86 | 23.96 | 23.80 | 23.90 | 745,000 | -0.03(-0.13%) |
Jan 06, 2017 | 23.84 | 24.02 | 23.75 | 23.93 | 628,379 | -0.15(-0.62%) |
Jan 05, 2017 | 24.05 | 24.18 | 24.02 | 24.08 | 614,321 | +0.00(+0.00%) |
Jan 04, 2017 | 23.73 | 24.09 | 23.73 | 24.08 | 898,129 | +0.82(+3.55%) |
Jan 03, 2017 | 23.16 | 23.26 | 23.11 | 23.26 | 1,100,592 | +0.33(+1.44%) |
Dec 30, 2016 | 22.93 | 22.93 | 22.93 | 0 | -0.07(-0.31%) | |
Dec 29, 2016 | 23.11 | 23.14 | 22.96 | 23.00 | 464,573 | -0.23(-0.98%) |
Dec 28, 2016 | 23.41 | 23.43 | 23.22 | 23.23 | 410,728 | -0.24(-1.04%) |
Dec 27, 2016 | 23.38 | 23.53 | 23.24 | 23.47 | 907,430 | -0.09(-0.39%) |
Dec 23, 2016 | 23.56 | 23.56 | 23.56 | 0 | +0.03(+0.13%) | |
Dec 22, 2016 | 23.60 | 23.66 | 23.52 | 23.53 | 611,105 | +0.12(+0.50%) |
Dec 21, 2016 | 23.46 | 23.46 | 23.36 | 23.41 | 650,393 | -0.11(-0.46%) |
Dec 20, 2016 | 23.56 | 23.64 | 23.51 | 23.52 | 502,416 | -0.03(-0.13%) |
Dec 19, 2016 | 23.50 | 23.62 | 23.48 | 23.55 | 1,095,898 | +0.05(+0.23%) |
Dec 16, 2016 | 23.48 | 23.57 | 23.44 | 23.50 | 581,742 | -0.05(-0.20%) |
Dec 15, 2016 | 23.47 | 23.61 | 23.47 | 23.55 | 642,443 | +0.14(+0.60%) |
Dec 14, 2016 | 23.53 | 23.65 | 23.38 | 23.41 | 1,001,372 | -0.23(-0.96%) |
Dec 13, 2016 | 23.56 | 23.66 | 23.48 | 23.63 | 834,848 | +0.07(+0.30%) |
Dec 12, 2016 | 23.56 | 23.76 | 23.48 | 23.56 | 1,352,115 | -0.33(-1.37%) |
Dec 09, 2016 | 23.66 | 23.91 | 23.66 | 23.89 | 977,274 | +0.24(+1.02%) |
Dec 08, 2016 | 23.59 | 23.74 | 23.56 | 23.65 | 780,382 | +0.23(+1.00%) |
Dec 07, 2016 | 23.16 | 23.45 | 23.13 | 23.41 | 1,182,428 | +0.40(+1.73%) |
Dec 06, 2016 | 22.86 | 23.07 | 22.81 | 23.02 | 1,053,214 | +0.06(+0.27%) |
Dec 05, 2016 | 22.91 | 23.04 | 22.81 | 22.95 | 994,380 | +0.05(+0.20%) |
Dec 02, 2016 | 22.96 | 23.07 | 22.88 | 22.91 | 798,863 | -0.20(-0.84%) |