Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 23.51 | 23.55 | 23.30 | 23.35 | 98,108 | -0.22(-0.93%) |
Feb 27, 2017 | 23.70 | 23.84 | 23.39 | 23.57 | 127,972 | -0.22(-0.92%) |
Feb 24, 2017 | 23.96 | 23.99 | 23.68 | 23.79 | 92,153 | -0.20(-0.83%) |
Feb 23, 2017 | 23.76 | 24.07 | 23.70 | 23.99 | 119,305 | +0.29(+1.22%) |
Feb 22, 2017 | 23.76 | 23.83 | 23.48 | 23.70 | 112,636 | -0.14(-0.59%) |
Feb 21, 2017 | 24.09 | 24.30 | 23.72 | 23.84 | 54,733 | -0.28(-1.16%) |
Feb 17, 2017 | 24.12 | 24.12 | 24.12 | 0 | -0.13(-0.54%) | |
Feb 16, 2017 | 23.83 | 24.42 | 23.78 | 24.25 | 99,406 | +0.42(+1.76%) |
Feb 15, 2017 | 23.65 | 23.98 | 23.40 | 23.83 | 129,341 | +0.13(+0.55%) |
Feb 14, 2017 | 23.95 | 24.09 | 23.60 | 23.70 | 155,008 | -0.31(-1.29%) |
Feb 13, 2017 | 24.17 | 24.40 | 23.93 | 24.01 | 187,625 | -0.19(-0.79%) |
Feb 10, 2017 | 25.17 | 25.17 | 23.96 | 24.20 | 265,667 | -1.67(-6.46%) |
Feb 09, 2017 | 25.83 | 25.99 | 25.72 | 25.87 | 89,630 | +0.11(+0.43%) |
Feb 08, 2017 | 26.00 | 25.61 | 25.76 | 47,929 | -0.24(-0.92%) | |
Feb 07, 2017 | 25.55 | 26.16 | 25.35 | 26.00 | 77,623 | +0.46(+1.80%) |
Feb 06, 2017 | 25.51 | 25.94 | 25.31 | 25.54 | 68,014 | +0.07(+0.27%) |
Feb 03, 2017 | 25.39 | 25.68 | 25.34 | 25.47 | 54,653 | +0.30(+1.19%) |
Feb 02, 2017 | 25.79 | 25.93 | 25.12 | 25.17 | 118,184 | -0.67(-2.59%) |
Feb 01, 2017 | 25.75 | 25.90 | 25.46 | 25.84 | 64,261 | +0.41(+1.61%) |
Jan 31, 2017 | 25.00 | 25.59 | 24.95 | 25.43 | 137,919 | +0.75(+3.04%) |
Jan 30, 2017 | 24.89 | 25.00 | 24.58 | 24.68 | 48,035 | -0.26(-1.04%) |
Jan 27, 2017 | 24.93 | 25.04 | 24.79 | 24.94 | 58,905 | -0.03(-0.12%) |
Jan 26, 2017 | 25.48 | 25.53 | 24.97 | 24.97 | 53,987 | -0.55(-2.16%) |
Jan 25, 2017 | 25.19 | 25.61 | 25.16 | 25.52 | 85,972 | +0.34(+1.35%) |
Jan 24, 2017 | 24.71 | 25.27 | 24.67 | 25.18 | 58,938 | +0.43(+1.74%) |
Jan 23, 2017 | 24.93 | 25.02 | 24.56 | 24.75 | 73,516 | -0.23(-0.92%) |
Jan 20, 2017 | 24.93 | 25.20 | 24.77 | 24.98 | 55,464 | +0.07(+0.28%) |
Jan 19, 2017 | 24.75 | 24.97 | 24.53 | 24.91 | 82,805 | +0.12(+0.48%) |
Jan 18, 2017 | 24.77 | 24.84 | 24.58 | 24.79 | 163,054 | +0.00(+0.00%) |
Jan 17, 2017 | 24.96 | 25.03 | 24.57 | 24.79 | 113,200 | -0.37(-1.47%) |
Jan 16, 2017 | 24.97 | 25.21 | 24.90 | 25.16 | 23,144 | +0.08(+0.32%) |
Jan 13, 2017 | 25.27 | 25.29 | 24.98 | 25.08 | 43,436 | -0.22(-0.87%) |
Jan 12, 2017 | 25.24 | 25.49 | 25.05 | 25.30 | 83,055 | -0.03(-0.12%) |
Jan 11, 2017 | 25.17 | 25.57 | 25.17 | 25.33 | 62,806 | +0.21(+0.84%) |
Jan 10, 2017 | 24.68 | 25.36 | 24.62 | 25.12 | 150,215 | +0.49(+1.99%) |
Jan 09, 2017 | 24.57 | 24.70 | 24.48 | 24.63 | 44,070 | +0.05(+0.20%) |
Jan 06, 2017 | 24.70 | 24.73 | 24.36 | 24.58 | 57,989 | -0.07(-0.28%) |
Jan 05, 2017 | 24.95 | 24.95 | 24.45 | 24.65 | 122,991 | -0.28(-1.12%) |
Jan 04, 2017 | 24.74 | 25.09 | 24.55 | 24.93 | 81,236 | +0.25(+1.01%) |
Jan 03, 2017 | 25.01 | 25.13 | 24.32 | 24.68 | 54,349 | -0.30(-1.20%) |
Dec 30, 2016 | 24.98 | 24.98 | 24.98 | 0 | +0.29(+1.17%) | |
Dec 29, 2016 | 24.16 | 24.79 | 24.16 | 24.69 | 57,361 | +0.50(+2.07%) |
Dec 28, 2016 | 24.13 | 24.38 | 24.04 | 24.19 | 51,936 | +0.28(+1.17%) |
Dec 23, 2016 | 23.91 | 23.91 | 23.91 | 0 | -0.15(-0.62%) | |
Dec 22, 2016 | 24.47 | 24.47 | 24.02 | 24.06 | 79,852 | -0.36(-1.47%) |
Dec 21, 2016 | 24.34 | 24.50 | 24.28 | 24.42 | 186,014 | +0.02(+0.08%) |
Dec 20, 2016 | 24.24 | 24.47 | 24.11 | 24.40 | 104,494 | +0.17(+0.70%) |
Dec 19, 2016 | 24.16 | 24.50 | 24.16 | 24.23 | 198,719 | -0.42(-1.70%) |
Dec 16, 2016 | 24.54 | 24.84 | 24.37 | 24.65 | 133,507 | +0.10(+0.41%) |
Dec 15, 2016 | 24.25 | 24.71 | 24.20 | 24.55 | 128,893 | +0.38(+1.57%) |
Dec 14, 2016 | 24.50 | 24.64 | 24.06 | 24.17 | 209,490 | -0.25(-1.02%) |
Dec 13, 2016 | 24.00 | 24.77 | 23.99 | 24.42 | 155,144 | +0.50(+2.09%) |
Dec 12, 2016 | 23.93 | 24.05 | 23.68 | 23.92 | 154,540 | +0.04(+0.17%) |
Dec 09, 2016 | 23.80 | 23.95 | 23.76 | 23.88 | 134,659 | +0.03(+0.13%) |
Dec 08, 2016 | 23.64 | 23.85 | 23.62 | 23.85 | 77,778 | +0.15(+0.63%) |
Dec 07, 2016 | 23.81 | 23.90 | 23.52 | 23.70 | 251,360 | -0.05(-0.21%) |
Dec 06, 2016 | 23.85 | 23.85 | 23.67 | 23.75 | 98,023 | -0.05(-0.21%) |
Dec 05, 2016 | 23.89 | 23.89 | 23.70 | 23.80 | 83,259 | +0.00(+0.00%) |
Dec 02, 2016 | 23.77 | 23.97 | 23.62 | 23.80 | 145,255 | +0.14(+0.59%) |