Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 24.56 | 24.72 | 24.52 | 24.64 | 33,879 | +0.10(+0.41%) |
Feb 27, 2017 | 24.51 | 24.56 | 24.47 | 24.54 | 25,685 | -0.17(-0.69%) |
Feb 24, 2017 | 24.77 | 24.80 | 24.63 | 24.71 | 52,726 | -0.36(-1.46%) |
Feb 23, 2017 | 25.13 | 25.19 | 25.01 | 25.07 | 39,498 | +0.18(+0.70%) |
Feb 22, 2017 | 24.60 | 24.92 | 24.52 | 24.90 | 41,415 | -0.07(-0.28%) |
Feb 21, 2017 | 24.63 | 24.98 | 24.63 | 24.97 | 19,032 | +0.34(+1.38%) |
Feb 17, 2017 | 24.63 | 24.63 | 24.63 | 0 | -0.23(-0.93%) | |
Feb 16, 2017 | 24.65 | 24.86 | 24.63 | 24.86 | 20,148 | +0.29(+1.18%) |
Feb 15, 2017 | 24.44 | 24.63 | 24.40 | 24.57 | 22,836 | +0.12(+0.51%) |
Feb 14, 2017 | 24.44 | 24.47 | 24.33 | 24.45 | 24,002 | +0.29(+1.18%) |
Feb 13, 2017 | 24.04 | 24.19 | 23.99 | 24.16 | 27,439 | +0.11(+0.46%) |
Feb 10, 2017 | 23.88 | 24.05 | 23.88 | 24.05 | 16,157 | -0.14(-0.58%) |
Feb 09, 2017 | 24.17 | 24.21 | 24.12 | 24.19 | 27,496 | +0.15(+0.62%) |
Feb 08, 2017 | 24.00 | 24.16 | 23.99 | 24.04 | 19,011 | +0.49(+2.08%) |
Feb 07, 2017 | 23.55 | 23.62 | 23.50 | 23.55 | 31,632 | -0.54(-2.24%) |
Feb 06, 2017 | 24.03 | 24.10 | 23.96 | 24.09 | 16,143 | -0.41(-1.67%) |
Feb 03, 2017 | 24.38 | 24.51 | 24.38 | 24.50 | 28,862 | +0.18(+0.74%) |
Feb 02, 2017 | 24.27 | 24.35 | 24.23 | 24.32 | 62,029 | +0.34(+1.44%) |
Feb 01, 2017 | 24.25 | 24.30 | 23.90 | 23.98 | 33,362 | +0.80(+3.43%) |
Jan 31, 2017 | 23.30 | 23.32 | 23.16 | 23.18 | 19,906 | +0.08(+0.35%) |
Jan 30, 2017 | 23.00 | 23.10 | 22.94 | 23.10 | 29,661 | -0.12(-0.54%) |
Jan 27, 2017 | 23.15 | 23.25 | 23.10 | 23.23 | 27,800 | +0.53(+2.31%) |
Jan 26, 2017 | 22.70 | 22.71 | 22.59 | 22.70 | 23,066 | +0.05(+0.22%) |
Jan 25, 2017 | 22.41 | 22.65 | 22.41 | 22.65 | 26,024 | +0.17(+0.76%) |
Jan 24, 2017 | 22.59 | 22.62 | 22.25 | 22.48 | 89,246 | -0.04(-0.16%) |
Jan 23, 2017 | 22.51 | 22.54 | 22.40 | 22.52 | 45,514 | -0.25(-1.08%) |
Jan 20, 2017 | 22.66 | 22.79 | 22.63 | 22.76 | 110,197 | +0.36(+1.61%) |
Jan 19, 2017 | 22.35 | 22.50 | 22.29 | 22.40 | 186,213 | -0.25(-1.10%) |
Jan 18, 2017 | 22.63 | 22.69 | 22.60 | 22.65 | 18,263 | -0.11(-0.48%) |
Jan 17, 2017 | 22.64 | 22.80 | 22.58 | 22.76 | 100,732 | +0.14(+0.62%) |
Jan 13, 2017 | 22.62 | 22.62 | 22.62 | 0 | +0.05(+0.22%) | |
Jan 12, 2017 | 22.59 | 22.63 | 22.51 | 22.57 | 39,870 | -0.14(-0.62%) |
Jan 11, 2017 | 22.45 | 22.76 | 22.36 | 22.71 | 16,315 | +0.17(+0.75%) |
Jan 10, 2017 | 22.28 | 22.54 | 22.25 | 22.54 | 72,299 | +0.22(+0.99%) |
Jan 09, 2017 | 22.40 | 22.40 | 22.20 | 22.32 | 252,594 | +0.05(+0.22%) |
Jan 06, 2017 | 22.54 | 22.54 | 21.89 | 22.27 | 210,843 | +0.08(+0.36%) |
Jan 05, 2017 | 21.83 | 22.19 | 21.83 | 22.19 | 24,781 | +0.34(+1.53%) |
Jan 04, 2017 | 21.85 | 21.97 | 21.75 | 21.86 | 103,444 | -0.14(-0.66%) |
Jan 03, 2017 | 22.32 | 22.37 | 21.86 | 22.00 | 80,441 | +0.28(+1.29%) |
Dec 30, 2016 | 21.72 | 21.72 | 21.72 | 0 | +0.62(+2.94%) | |
Dec 29, 2016 | 20.92 | 21.10 | 20.90 | 21.10 | 69,715 | +0.31(+1.49%) |
Dec 28, 2016 | 20.78 | 20.81 | 20.66 | 20.79 | 37,874 | +0.18(+0.87%) |
Dec 27, 2016 | 20.50 | 20.65 | 20.48 | 20.61 | 44,861 | +0.09(+0.41%) |
Dec 23, 2016 | 20.52 | 20.52 | 20.52 | 0 | -0.10(-0.48%) | |
Dec 22, 2016 | 20.72 | 20.75 | 20.60 | 20.62 | 47,405 | +0.09(+0.41%) |
Dec 21, 2016 | 20.46 | 20.55 | 20.41 | 20.54 | 65,515 | +0.36(+1.78%) |
Dec 20, 2016 | 20.01 | 20.25 | 20.01 | 20.18 | 57,744 | +0.32(+1.61%) |
Dec 19, 2016 | 20.07 | 20.07 | 19.83 | 19.86 | 63,822 | -0.18(-0.90%) |
Dec 16, 2016 | 19.94 | 20.18 | 19.91 | 20.04 | 90,843 | +0.27(+1.39%) |
Dec 15, 2016 | 19.64 | 19.86 | 19.58 | 19.77 | 89,779 | +0.30(+1.57%) |
Dec 14, 2016 | 19.51 | 19.79 | 19.40 | 19.46 | 89,299 | +0.11(+0.57%) |
Dec 13, 2016 | 19.30 | 19.41 | 19.28 | 19.35 | 91,198 | +0.41(+2.16%) |
Dec 12, 2016 | 18.83 | 18.97 | 18.79 | 18.94 | 114,917 | +0.38(+2.02%) |
Dec 09, 2016 | 19.00 | 19.00 | 18.55 | 18.57 | 149,859 | -0.65(-3.41%) |
Dec 08, 2016 | 19.42 | 19.47 | 19.19 | 19.22 | 95,484 | -1.39(-6.77%) |
Dec 07, 2016 | 20.55 | 20.65 | 20.40 | 20.61 | 54,676 | +0.21(+1.05%) |
Dec 06, 2016 | 20.44 | 20.57 | 20.38 | 20.40 | 49,105 | -0.65(-3.09%) |
Dec 05, 2016 | 20.99 | 21.13 | 20.97 | 21.05 | 84,465 | +0.23(+1.10%) |
Dec 02, 2016 | 20.98 | 21.07 | 20.82 | 20.82 | 21,845 | -0.65(-3.03%) |