Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 25.21 | 25.45 | 25.21 | 25.30 | 46,767 | -0.10(-0.37%) |
Feb 27, 2017 | 25.49 | 25.49 | 25.30 | 25.40 | 23,701 | +0.05(+0.19%) |
Feb 24, 2017 | 25.21 | 25.64 | 25.21 | 25.35 | 19,628 | +0.00(+0.00%) |
Feb 23, 2017 | 25.35 | 25.40 | 25.02 | 25.35 | 34,141 | +0.05(+0.19%) |
Feb 22, 2017 | 24.97 | 25.40 | 24.95 | 25.30 | 17,760 | +0.24(+0.95%) |
Feb 21, 2017 | 24.97 | 25.14 | 24.88 | 25.07 | 9,821 | +0.10(+0.38%) |
Feb 17, 2017 | 24.97 | 24.97 | 24.97 | 0 | +0.10(+0.38%) | |
Feb 16, 2017 | 24.45 | 25.02 | 24.45 | 24.88 | 58,134 | +0.33(+1.36%) |
Feb 15, 2017 | 24.11 | 24.59 | 24.11 | 24.54 | 17,205 | +0.43(+1.78%) |
Feb 14, 2017 | 24.35 | 24.40 | 23.95 | 24.11 | 19,497 | +0.05(+0.20%) |
Feb 13, 2017 | 24.35 | 24.59 | 23.81 | 24.07 | 16,776 | -0.05(-0.20%) |
Feb 10, 2017 | 24.07 | 24.40 | 23.97 | 24.11 | 14,282 | +0.19(+0.80%) |
Feb 09, 2017 | 23.54 | 23.97 | 23.40 | 23.92 | 16,148 | +0.48(+2.03%) |
Feb 08, 2017 | 23.83 | 23.92 | 23.45 | 23.45 | 19,847 | -0.57(-2.38%) |
Feb 07, 2017 | 24.16 | 24.26 | 23.79 | 24.02 | 18,624 | -0.05(-0.20%) |
Feb 06, 2017 | 24.49 | 24.49 | 23.83 | 24.07 | 26,258 | -0.43(-1.75%) |
Feb 03, 2017 | 23.97 | 24.64 | 23.97 | 24.49 | 24,861 | +0.71(+3.00%) |
Feb 02, 2017 | 23.64 | 23.83 | 23.26 | 23.78 | 21,846 | +0.08(+0.32%) |
Feb 01, 2017 | 23.37 | 24.08 | 22.71 | 23.70 | 21,728 | -0.24(-0.99%) |
Jan 31, 2017 | 23.52 | 24.37 | 23.37 | 23.94 | 19,061 | +0.24(+1.00%) |
Jan 30, 2017 | 24.56 | 24.56 | 23.16 | 23.70 | 30,167 | -0.62(-2.53%) |
Jan 27, 2017 | 24.37 | 24.76 | 23.99 | 24.32 | 35,961 | -0.19(-0.77%) |
Jan 26, 2017 | 25.08 | 25.08 | 24.08 | 24.51 | 43,593 | -0.57(-2.27%) |
Jan 25, 2017 | 24.32 | 25.08 | 23.94 | 25.08 | 64,170 | +1.14(+4.75%) |
Jan 24, 2017 | 23.61 | 24.53 | 23.23 | 23.94 | 9,909 | +0.43(+1.81%) |
Jan 23, 2017 | 23.47 | 23.66 | 22.85 | 23.52 | 14,149 | +0.00(+0.00%) |
Jan 20, 2017 | 23.33 | 23.99 | 23.33 | 23.52 | 34,879 | +0.28(+1.22%) |
Jan 19, 2017 | 23.52 | 23.52 | 22.99 | 23.23 | 30,005 | -0.24(-1.01%) |
Jan 18, 2017 | 23.14 | 23.66 | 22.95 | 23.47 | 18,098 | +0.52(+2.27%) |
Jan 17, 2017 | 23.56 | 23.56 | 22.71 | 22.95 | 37,612 | -0.85(-3.59%) |
Jan 13, 2017 | 23.80 | 23.80 | 23.80 | 0 | -0.38(-1.57%) | |
Jan 12, 2017 | 24.23 | 24.65 | 23.56 | 24.18 | 26,723 | -0.24(-0.97%) |
Jan 11, 2017 | 23.89 | 24.46 | 23.61 | 24.42 | 34,552 | +0.66(+2.79%) |
Jan 10, 2017 | 23.70 | 24.04 | 23.61 | 23.75 | 53,220 | -0.14(-0.60%) |
Jan 09, 2017 | 23.85 | 24.08 | 23.42 | 23.89 | 33,612 | -0.19(-0.79%) |
Jan 06, 2017 | 24.42 | 24.42 | 23.94 | 24.08 | 22,983 | -0.09(-0.39%) |
Jan 05, 2017 | 25.13 | 25.36 | 24.04 | 24.18 | 65,054 | -0.95(-3.77%) |
Jan 04, 2017 | 25.32 | 25.41 | 24.94 | 25.13 | 25,966 | +0.00(+0.00%) |
Jan 03, 2017 | 25.89 | 25.89 | 24.76 | 25.13 | 37,102 | -0.33(-1.30%) |
Dec 30, 2016 | 25.46 | 25.46 | 25.46 | 0 | +0.05(+0.19%) | |
Dec 29, 2016 | 25.60 | 25.79 | 24.80 | 25.41 | 31,045 | +0.00(+0.00%) |
Dec 28, 2016 | 25.51 | 25.60 | 25.22 | 25.41 | 22,092 | -0.09(-0.37%) |
Dec 27, 2016 | 25.74 | 26.03 | 25.46 | 25.51 | 27,942 | -0.09(-0.37%) |
Dec 23, 2016 | 25.60 | 25.60 | 25.60 | 0 | -0.24(-0.92%) | |
Dec 22, 2016 | 26.22 | 26.41 | 25.74 | 25.84 | 49,171 | -0.33(-1.27%) |
Dec 21, 2016 | 25.55 | 26.27 | 25.39 | 26.17 | 55,472 | +0.62(+2.41%) |
Dec 20, 2016 | 24.84 | 25.55 | 24.80 | 25.55 | 54,949 | +1.00(+4.05%) |
Dec 19, 2016 | 24.42 | 25.36 | 24.42 | 24.56 | 47,333 | +0.05(+0.19%) |
Dec 16, 2016 | 24.46 | 25.51 | 24.13 | 24.51 | 183,852 | +0.14(+0.58%) |
Dec 15, 2016 | 23.09 | 24.46 | 23.02 | 24.37 | 95,587 | +1.52(+6.64%) |
Dec 14, 2016 | 23.14 | 23.14 | 22.76 | 22.85 | 36,764 | -0.33(-1.43%) |
Dec 13, 2016 | 23.14 | 23.37 | 22.99 | 23.18 | 28,001 | +0.05(+0.20%) |
Dec 12, 2016 | 23.28 | 23.56 | 22.95 | 23.14 | 28,892 | -0.38(-1.61%) |
Dec 09, 2016 | 24.65 | 24.65 | 22.99 | 23.52 | 75,499 | -1.33(-5.34%) |
Dec 08, 2016 | 23.94 | 24.89 | 23.66 | 24.84 | 40,182 | +1.04(+4.38%) |
Dec 07, 2016 | 23.42 | 23.85 | 22.99 | 23.80 | 22,602 | +0.47(+2.03%) |
Dec 06, 2016 | 22.76 | 23.42 | 22.76 | 23.33 | 26,399 | +0.57(+2.50%) |
Dec 05, 2016 | 22.24 | 22.76 | 22.17 | 22.76 | 32,564 | +0.57(+2.56%) |
Dec 02, 2016 | 22.09 | 22.28 | 21.76 | 22.19 | 20,831 | +0.05(+0.21%) |