Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 24.22 | 24.25 | 24.22 | 24.25 | 1,529 | -0.02(-0.09%) |
Feb 27, 2017 | 24.27 | 24.27 | 24.27 | 24.27 | 1,260 | +0.01(+0.04%) |
Feb 24, 2017 | 24.25 | 24.26 | 24.25 | 24.26 | 500 | +0.02(+0.10%) |
Feb 23, 2017 | 24.21 | 24.29 | 24.21 | 24.24 | 6,723 | +0.03(+0.12%) |
Feb 22, 2017 | 24.22 | 24.22 | 24.18 | 24.21 | 3,017 | -0.01(-0.04%) |
Feb 21, 2017 | 24.20 | 24.22 | 24.20 | 24.22 | 7,934 | +0.07(+0.28%) |
Feb 16, 2017 | 24.15 | 24.15 | 24.15 | 0 | +0.03(+0.10%) | |
Feb 15, 2017 | 24.10 | 24.14 | 24.10 | 24.12 | 11,567 | -0.00(-0.01%) |
Feb 14, 2017 | 24.09 | 24.14 | 24.09 | 24.13 | 4,998 | -0.02(-0.07%) |
Feb 13, 2017 | 24.13 | 24.15 | 24.13 | 24.14 | 17,081 | +0.01(+0.06%) |
Feb 10, 2017 | 24.10 | 24.14 | 24.10 | 24.13 | 7,566 | +0.03(+0.12%) |
Feb 09, 2017 | 24.10 | 24.10 | 24.10 | 24.10 | 829 | +0.00(+0.01%) |
Feb 08, 2017 | 24.02 | 24.12 | 24.02 | 24.10 | 32,633 | +0.01(+0.04%) |
Feb 07, 2017 | 24.05 | 24.11 | 24.05 | 24.09 | 1,455 | +0.01(+0.05%) |
Feb 06, 2017 | 24.09 | 24.09 | 24.06 | 24.08 | 2,591 | -0.00(-0.00%) |
Feb 03, 2017 | 24.08 | 24.09 | 24.06 | 24.08 | 13,356 | +0.04(+0.19%) |
Feb 02, 2017 | 24.05 | 24.05 | 24.03 | 24.04 | 3,573 | +0.02(+0.09%) |
Feb 01, 2017 | 23.99 | 24.04 | 23.99 | 24.01 | 2,141 | -0.02(-0.06%) |
Jan 31, 2017 | 24.05 | 24.06 | 24.03 | 24.03 | 4,969 | +0.01(+0.04%) |
Jan 30, 2017 | 24.09 | 24.09 | 24.02 | 24.02 | 3,271 | -0.05(-0.19%) |
Jan 27, 2017 | 23.97 | 24.07 | 23.97 | 24.06 | 6,623 | -0.03(-0.11%) |
Jan 26, 2017 | 24.01 | 24.09 | 24.01 | 24.09 | 9,951 | +0.03(+0.14%) |
Jan 25, 2017 | 24.14 | 24.14 | 24.06 | 24.06 | 4,259 | -0.01(-0.05%) |
Jan 24, 2017 | 24.04 | 24.09 | 24.04 | 24.07 | 6,393 | -0.01(-0.02%) |
Jan 23, 2017 | 24.08 | 24.09 | 24.06 | 24.07 | 22,208 | +0.06(+0.23%) |
Jan 20, 2017 | 24.01 | 24.05 | 24.01 | 24.02 | 3,853 | +0.00(+0.01%) |
Jan 19, 2017 | 24.00 | 24.04 | 24.00 | 24.02 | 9,566 | -0.04(-0.17%) |
Jan 18, 2017 | 23.97 | 24.07 | 23.97 | 24.06 | 3,965 | +0.00(+0.01%) |
Jan 17, 2017 | 24.05 | 24.07 | 24.05 | 24.05 | 17,066 | +0.00(+0.01%) |
Jan 13, 2017 | 24.05 | 24.05 | 24.05 | 0 | -0.01(-0.05%) | |
Jan 12, 2017 | 23.98 | 24.06 | 23.98 | 24.06 | 8,358 | +0.00(+0.00%) |
Jan 11, 2017 | 24.02 | 24.06 | 24.02 | 24.06 | 3,339 | -0.00(-0.01%) |
Jan 10, 2017 | 24.07 | 24.07 | 24.05 | 24.07 | 7,021 | -0.02(-0.06%) |
Jan 09, 2017 | 24.06 | 24.09 | 24.05 | 24.08 | 170,961 | -0.02(-0.07%) |
Jan 06, 2017 | 24.07 | 24.11 | 24.07 | 24.10 | 3,729 | +0.02(+0.10%) |
Jan 05, 2017 | 23.93 | 24.08 | 23.93 | 24.08 | 1,829 | +0.02(+0.09%) |
Jan 04, 2017 | 24.05 | 24.06 | 24.05 | 24.05 | 4,091 | +0.05(+0.21%) |
Jan 03, 2017 | 24.00 | 24.00 | 24.00 | 24.00 | 307 | +0.02(+0.10%) |
Dec 30, 2016 | 23.98 | 23.98 | 23.98 | 0 | +0.04(+0.15%) | |
Dec 29, 2016 | 23.94 | 23.94 | 23.94 | 23.94 | 112 | +0.01(+0.05%) |
Dec 28, 2016 | 23.97 | 23.97 | 23.59 | 23.93 | 1,941 | -0.04(-0.15%) |
Dec 27, 2016 | 23.97 | 23.97 | 23.96 | 23.97 | 688 | +0.02(+0.07%) |
Dec 23, 2016 | 23.95 | 23.95 | 23.95 | 0 | +0.01(+0.06%) | |
Dec 22, 2016 | 23.96 | 23.96 | 23.94 | 23.94 | 1,654 | -0.00(-0.02%) |
Dec 21, 2016 | 24.03 | 24.03 | 23.94 | 23.94 | 5,686 | -0.04(-0.15%) |
Dec 19, 2016 | 23.97 | 1 | +0.05(+0.22%) | |||
Dec 16, 2016 | 23.84 | 23.96 | 23.84 | 23.92 | 1,849 | +0.00(+0.00%) |
Dec 15, 2016 | 23.87 | 23.92 | 23.87 | 23.92 | 2,892 | -0.03(-0.11%) |
Dec 14, 2016 | 24.05 | 24.05 | 23.94 | 23.95 | 3,920 | -0.03(-0.12%) |
Dec 13, 2016 | 23.80 | 24.01 | 23.80 | 23.97 | 12,013 | +0.03(+0.13%) |
Dec 12, 2016 | 23.94 | 23.97 | 23.92 | 23.94 | 1,903 | +0.02(+0.06%) |
Dec 09, 2016 | 23.97 | 23.97 | 23.93 | 23.93 | 4,827 | -0.01(-0.05%) |
Dec 08, 2016 | 23.94 | 23.94 | 23.94 | 23.94 | 377 | +0.00(+0.02%) |
Dec 07, 2016 | 23.94 | 23.94 | 23.93 | 23.93 | 3,064 | +0.06(+0.24%) |
Dec 06, 2016 | 23.88 | 23.88 | 23.88 | 23.88 | 1,680 | +0.03(+0.12%) |
Dec 05, 2016 | 23.84 | 23.85 | 23.81 | 23.85 | 1,762 | +0.06(+0.27%) |
Dec 02, 2016 | 23.84 | 23.84 | 23.78 | 23.78 | 2,523 | +0.02(+0.08%) |