Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 24.48 | 24.48 | 24.27 | 24.31 | 199,456 | -0.18(-0.75%) |
Feb 27, 2017 | 24.61 | 24.61 | 24.45 | 24.50 | 254,934 | -0.11(-0.44%) |
Feb 24, 2017 | 24.61 | 24.69 | 24.57 | 24.61 | 69,866 | -0.25(-1.01%) |
Feb 23, 2017 | 25.07 | 25.07 | 24.83 | 24.86 | 57,271 | -0.02(-0.07%) |
Feb 22, 2017 | 24.81 | 24.87 | 24.71 | 24.87 | 65,375 | +0.09(+0.37%) |
Feb 21, 2017 | 24.74 | 24.79 | 24.66 | 24.78 | 48,016 | +0.29(+1.20%) |
Feb 17, 2017 | 24.49 | 24.49 | 24.49 | 0 | -0.17(-0.68%) | |
Feb 16, 2017 | 24.82 | 24.83 | 24.62 | 24.66 | 68,409 | -0.09(-0.37%) |
Feb 15, 2017 | 24.57 | 24.76 | 24.50 | 24.75 | 195,776 | +0.23(+0.96%) |
Feb 14, 2017 | 24.56 | 24.56 | 24.34 | 24.51 | 67,893 | +0.03(+0.10%) |
Feb 13, 2017 | 24.48 | 24.51 | 24.30 | 24.49 | 77,025 | +0.09(+0.38%) |
Feb 10, 2017 | 24.32 | 24.41 | 24.22 | 24.40 | 83,743 | +0.18(+0.76%) |
Feb 09, 2017 | 24.29 | 24.29 | 24.14 | 24.21 | 80,524 | +0.10(+0.42%) |
Feb 08, 2017 | 24.00 | 24.17 | 24.00 | 24.11 | 59,809 | +0.10(+0.42%) |
Feb 07, 2017 | 24.13 | 24.13 | 23.96 | 24.01 | 205,483 | -0.13(-0.52%) |
Feb 06, 2017 | 24.23 | 24.23 | 24.10 | 24.14 | 202,687 | +0.01(+0.03%) |
Feb 03, 2017 | 24.23 | 24.23 | 24.05 | 24.13 | 55,823 | +0.11(+0.45%) |
Feb 02, 2017 | 23.99 | 24.06 | 23.94 | 24.02 | 43,991 | +0.11(+0.46%) |
Feb 01, 2017 | 24.05 | 24.05 | 23.84 | 23.91 | 138,632 | +0.06(+0.25%) |
Jan 31, 2017 | 23.84 | 23.90 | 23.79 | 23.85 | 59,209 | +0.07(+0.28%) |
Jan 30, 2017 | 23.75 | 23.86 | 23.75 | 23.79 | 123,644 | -0.13(-0.53%) |
Jan 27, 2017 | 23.86 | 24.00 | 23.86 | 23.91 | 770,709 | -0.04(-0.17%) |
Jan 26, 2017 | 24.04 | 24.04 | 23.89 | 23.95 | 86,695 | -0.04(-0.17%) |
Jan 25, 2017 | 23.92 | 24.02 | 23.89 | 23.99 | 91,317 | +0.23(+0.99%) |
Jan 24, 2017 | 23.71 | 23.84 | 23.71 | 23.76 | 89,497 | +0.13(+0.53%) |
Jan 23, 2017 | 23.45 | 23.68 | 23.45 | 23.63 | 113,297 | +0.27(+1.15%) |
Jan 20, 2017 | 23.30 | 23.40 | 23.25 | 23.37 | 44,324 | +0.05(+0.22%) |
Jan 19, 2017 | 23.31 | 23.33 | 23.22 | 23.32 | 138,384 | +0.02(+0.07%) |
Jan 18, 2017 | 23.46 | 23.46 | 23.29 | 23.30 | 106,637 | -0.12(-0.50%) |
Jan 17, 2017 | 23.43 | 23.53 | 23.38 | 23.42 | 161,722 | -0.02(-0.07%) |
Jan 13, 2017 | 23.43 | 23.43 | 23.43 | 0 | -0.06(-0.25%) | |
Jan 12, 2017 | 23.48 | 23.51 | 23.38 | 23.49 | 71,094 | +0.12(+0.50%) |
Jan 11, 2017 | 23.16 | 23.38 | 23.02 | 23.38 | 229,887 | +0.24(+1.05%) |
Jan 10, 2017 | 23.17 | 23.21 | 23.09 | 23.13 | 40,976 | +0.18(+0.77%) |
Jan 09, 2017 | 22.92 | 23.04 | 22.92 | 22.96 | 61,870 | +0.01(+0.04%) |
Jan 06, 2017 | 23.00 | 23.00 | 22.91 | 22.95 | 213,382 | -0.15(-0.65%) |
Jan 05, 2017 | 22.97 | 23.14 | 22.97 | 23.10 | 393,775 | +0.28(+1.21%) |
Jan 04, 2017 | 22.78 | 22.91 | 22.78 | 22.82 | 117,900 | +0.21(+0.93%) |
Jan 03, 2017 | 22.55 | 22.72 | 22.52 | 22.61 | 239,550 | +0.21(+0.93%) |
Dec 30, 2016 | 22.40 | 22.40 | 22.40 | 0 | -0.12(-0.52%) | |
Dec 29, 2016 | 22.37 | 22.59 | 22.37 | 22.52 | 22,533 | +0.30(+1.36%) |
Dec 28, 2016 | 22.22 | 22.30 | 22.17 | 22.22 | 82,035 | +0.13(+0.57%) |
Dec 27, 2016 | 22.12 | 22.13 | 22.06 | 22.09 | 47,207 | +0.12(+0.53%) |
Dec 23, 2016 | 21.98 | 21.98 | 21.98 | 0 | +0.09(+0.42%) | |
Dec 22, 2016 | 21.90 | 21.96 | 21.83 | 21.89 | 39,414 | -0.22(-0.98%) |
Dec 21, 2016 | 22.29 | 22.29 | 22.10 | 22.10 | 123,336 | -0.14(-0.64%) |
Dec 20, 2016 | 22.24 | 22.25 | 22.17 | 22.24 | 267,317 | +0.08(+0.36%) |
Dec 19, 2016 | 22.23 | 22.27 | 22.10 | 22.16 | 94,503 | -0.06(-0.28%) |
Dec 16, 2016 | 22.29 | 22.38 | 22.22 | 22.23 | 34,005 | -0.20(-0.89%) |
Dec 15, 2016 | 22.45 | 22.45 | 22.31 | 22.43 | 38,782 | +0.01(+0.04%) |
Dec 14, 2016 | 22.73 | 22.89 | 22.32 | 22.42 | 137,100 | -0.57(-2.50%) |
Dec 13, 2016 | 22.92 | 23.02 | 22.88 | 22.99 | 23,136 | +0.27(+1.17%) |
Dec 12, 2016 | 22.82 | 22.83 | 22.68 | 22.73 | 34,081 | -0.12(-0.55%) |
Dec 09, 2016 | 22.90 | 22.94 | 22.85 | 22.85 | 126,923 | -0.13(-0.58%) |
Dec 08, 2016 | 22.72 | 23.00 | 22.72 | 22.98 | 55,794 | +0.15(+0.66%) |
Dec 07, 2016 | 22.73 | 22.91 | 22.68 | 22.83 | 95,313 | +0.26(+1.14%) |
Dec 06, 2016 | 22.42 | 22.58 | 22.42 | 22.58 | 54,974 | +0.12(+0.52%) |
Dec 05, 2016 | 22.30 | 22.47 | 22.30 | 22.46 | 119,241 | +0.18(+0.79%) |
Dec 02, 2016 | 22.28 | 22.37 | 22.25 | 22.28 | 88,362 | -0.01(-0.04%) |