Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 23.53 | 23.53 | 23.45 | 23.45 | 12,141 | -0.02(-0.08%) |
Feb 27, 2017 | 23.54 | 23.75 | 23.47 | 23.47 | 14,100 | +0.01(+0.04%) |
Feb 24, 2017 | 23.46 | 23.54 | 23.42 | 23.46 | 26,046 | -0.02(-0.07%) |
Feb 23, 2017 | 23.45 | 23.49 | 23.45 | 23.48 | 26,187 | +0.03(+0.12%) |
Feb 22, 2017 | 23.44 | 23.53 | 23.41 | 23.45 | 11,407 | -0.01(-0.04%) |
Feb 21, 2017 | 23.53 | 23.57 | 23.39 | 23.46 | 43,058 | +0.07(+0.29%) |
Feb 17, 2017 | 23.39 | 23.39 | 23.39 | 0 | +0.04(+0.16%) | |
Feb 16, 2017 | 23.34 | 23.36 | 23.34 | 23.35 | 11,847 | +0.02(+0.08%) |
Feb 15, 2017 | 23.33 | 23.51 | 23.28 | 23.34 | 63,029 | +0.07(+0.30%) |
Feb 14, 2017 | 23.25 | 23.48 | 23.25 | 23.27 | 16,414 | +0.07(+0.29%) |
Feb 13, 2017 | 23.09 | 23.25 | 23.09 | 23.20 | 5,906 | +0.08(+0.36%) |
Feb 10, 2017 | 22.99 | 23.22 | 22.97 | 23.11 | 16,982 | +0.14(+0.61%) |
Feb 09, 2017 | 22.90 | 23.07 | 22.90 | 22.97 | 41,980 | +0.09(+0.39%) |
Feb 08, 2017 | 22.87 | 22.90 | 22.87 | 22.89 | 17,993 | +0.01(+0.04%) |
Feb 07, 2017 | 22.75 | 22.91 | 22.75 | 22.88 | 9,468 | +0.03(+0.12%) |
Feb 06, 2017 | 22.88 | 23.09 | 22.81 | 22.85 | 53,859 | -0.08(-0.35%) |
Feb 03, 2017 | 22.81 | 22.99 | 22.81 | 22.93 | 33,010 | +0.06(+0.27%) |
Feb 02, 2017 | 22.87 | 22.87 | 22.84 | 22.87 | 8,885 | +0.03(+0.12%) |
Feb 01, 2017 | 22.69 | 22.90 | 22.69 | 22.84 | 42,043 | +0.19(+0.82%) |
Jan 31, 2017 | 22.66 | 22.71 | 22.64 | 22.66 | 12,488 | +0.04(+0.16%) |
Jan 30, 2017 | 22.55 | 22.62 | 22.54 | 22.62 | 61,648 | +0.06(+0.28%) |
Jan 27, 2017 | 22.67 | 22.67 | 22.54 | 22.56 | 6,335 | +0.02(+0.08%) |
Jan 26, 2017 | 22.56 | 22.56 | 22.54 | 22.54 | 433 | +0.07(+0.29%) |
Jan 25, 2017 | 22.64 | 22.64 | 22.47 | 22.47 | 6,692 | -0.01(-0.02%) |
Jan 24, 2017 | 22.47 | 22.51 | 22.47 | 22.48 | 2,928 | -0.03(-0.15%) |
Jan 23, 2017 | 22.52 | 22.57 | 22.50 | 22.51 | 13,098 | -0.04(-0.18%) |
Jan 20, 2017 | 22.52 | 22.56 | 22.52 | 22.55 | 3,489 | +0.04(+0.16%) |
Jan 19, 2017 | 22.52 | 22.54 | 22.49 | 22.52 | 5,382 | +0.03(+0.12%) |
Jan 18, 2017 | 22.49 | 22.49 | 22.47 | 22.49 | 2,696 | +0.02(+0.08%) |
Jan 17, 2017 | 22.45 | 22.50 | 22.44 | 22.47 | 24,012 | -0.11(-0.51%) |
Jan 13, 2017 | 22.59 | 22.59 | 22.59 | 0 | +0.10(+0.43%) | |
Jan 12, 2017 | 22.48 | 22.52 | 22.45 | 22.49 | 16,925 | +0.03(+0.12%) |
Jan 11, 2017 | 22.57 | 22.57 | 22.37 | 22.46 | 15,935 | -0.02(-0.08%) |
Jan 10, 2017 | 22.47 | 22.48 | 22.47 | 22.48 | 2,828 | +0.04(+0.16%) |
Jan 09, 2017 | 22.50 | 22.52 | 22.43 | 22.45 | 20,740 | -0.06(-0.27%) |
Jan 06, 2017 | 22.47 | 22.91 | 22.35 | 22.51 | 160,517 | +0.14(+0.61%) |
Jan 05, 2017 | 22.30 | 22.39 | 22.27 | 22.37 | 31,017 | +0.04(+0.18%) |
Jan 04, 2017 | 22.28 | 22.33 | 22.23 | 22.33 | 17,006 | +0.01(+0.04%) |
Jan 03, 2017 | 22.21 | 22.35 | 22.21 | 22.32 | 13,484 | +0.08(+0.36%) |
Dec 30, 2016 | 22.24 | 22.24 | 22.24 | 0 | -0.12(-0.55%) | |
Dec 29, 2016 | 22.24 | 22.67 | 22.22 | 22.37 | 28,786 | +0.12(+0.55%) |
Dec 28, 2016 | 22.28 | 22.31 | 22.24 | 22.24 | 12,052 | -0.04(-0.20%) |
Dec 27, 2016 | 23.06 | 23.06 | 22.26 | 22.29 | 19,128 | -0.04(-0.16%) |
Dec 23, 2016 | 22.32 | 22.32 | 22.32 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 22.32 | 22.38 | 22.27 | 22.32 | 92,152 | +0.03(+0.11%) |
Dec 21, 2016 | 22.31 | 22.32 | 22.30 | 22.30 | 1,177 | +0.03(+0.12%) |
Dec 20, 2016 | 22.14 | 22.27 | 22.14 | 22.27 | 5,982 | +0.08(+0.35%) |
Dec 19, 2016 | 22.22 | 22.24 | 21.34 | 22.19 | 4,507 | +0.02(+0.08%) |
Dec 16, 2016 | 22.46 | 22.46 | 22.12 | 22.17 | 4,946 | +0.04(+0.20%) |
Dec 15, 2016 | 22.91 | 22.91 | 22.13 | 22.13 | 16,583 | +0.04(+0.20%) |
Dec 14, 2016 | 22.11 | 22.12 | 22.08 | 22.08 | 6,806 | +0.04(+0.16%) |
Dec 13, 2016 | 22.02 | 22.08 | 22.02 | 22.05 | 14,498 | +0.11(+0.48%) |
Dec 12, 2016 | 21.94 | 21.94 | 21.94 | 21.94 | 601 | -0.07(-0.33%) |
Dec 09, 2016 | 21.86 | 22.02 | 21.76 | 22.02 | 84,260 | +0.16(+0.74%) |
Dec 08, 2016 | 21.84 | 21.86 | 21.84 | 21.86 | 48,627 | +0.09(+0.41%) |
Dec 07, 2016 | 21.61 | 21.77 | 21.61 | 21.77 | 1,392 | +0.16(+0.73%) |
Dec 06, 2016 | 21.59 | 21.61 | 21.58 | 21.61 | 7,745 | +0.04(+0.18%) |
Dec 05, 2016 | 21.56 | 21.59 | 21.56 | 21.57 | 1,516 | -0.02(-0.07%) |
Dec 02, 2016 | 21.51 | 21.59 | 21.51 | 21.58 | 3,551 | +0.02(+0.07%) |