Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 24.56 | 24.56 | 24.38 | 24.42 | 5,523 | -0.15(-0.62%) |
Feb 27, 2017 | 24.50 | 24.57 | 24.42 | 24.57 | 16,351 | +0.09(+0.39%) |
Feb 24, 2017 | 24.39 | 24.48 | 24.28 | 24.48 | 5,172 | +0.09(+0.35%) |
Feb 23, 2017 | 24.52 | 24.53 | 24.37 | 24.39 | 9,596 | -0.09(-0.39%) |
Feb 22, 2017 | 24.57 | 24.58 | 24.44 | 24.49 | 10,130 | -0.06(-0.23%) |
Feb 21, 2017 | 24.41 | 24.62 | 24.41 | 24.55 | 6,622 | +0.17(+0.70%) |
Feb 17, 2017 | 24.38 | 24.38 | 24.38 | 0 | +0.09(+0.35%) | |
Feb 16, 2017 | 24.31 | 24.36 | 24.19 | 24.29 | 21,270 | -0.09(-0.35%) |
Feb 15, 2017 | 24.28 | 24.38 | 24.18 | 24.38 | 4,730 | +0.08(+0.31%) |
Feb 14, 2017 | 24.15 | 24.30 | 24.13 | 24.30 | 10,669 | +0.11(+0.47%) |
Feb 13, 2017 | 24.17 | 24.23 | 24.04 | 24.19 | 8,735 | +0.08(+0.32%) |
Feb 10, 2017 | 24.07 | 24.13 | 24.06 | 24.11 | 2,587 | +0.07(+0.28%) |
Feb 09, 2017 | 23.91 | 24.08 | 23.91 | 24.04 | 7,260 | +0.25(+1.04%) |
Feb 08, 2017 | 23.69 | 23.86 | 23.69 | 23.80 | 6,060 | +0.01(+0.04%) |
Feb 07, 2017 | 23.80 | 23.86 | 23.68 | 23.79 | 15,065 | +0.00(+0.00%) |
Feb 06, 2017 | 23.75 | 23.81 | 23.70 | 23.79 | 33,278 | -0.09(-0.36%) |
Feb 03, 2017 | 23.81 | 23.87 | 23.76 | 23.87 | 10,247 | +0.18(+0.76%) |
Feb 02, 2017 | 23.64 | 23.70 | 23.62 | 23.69 | 8,351 | +0.04(+0.16%) |
Feb 01, 2017 | 23.71 | 23.72 | 23.52 | 23.65 | 30,083 | +0.06(+0.26%) |
Jan 31, 2017 | 23.48 | 23.62 | 23.46 | 23.59 | 5,076 | +0.09(+0.39%) |
Jan 30, 2017 | 23.59 | 23.59 | 23.35 | 23.50 | 11,215 | -0.19(-0.80%) |
Jan 27, 2017 | 23.73 | 23.73 | 23.68 | 23.69 | 3,920 | -0.10(-0.44%) |
Jan 26, 2017 | 23.76 | 23.85 | 23.76 | 23.80 | 2,834 | +0.06(+0.24%) |
Jan 25, 2017 | 23.58 | 23.82 | 23.58 | 23.74 | 10,990 | +0.23(+0.97%) |
Jan 24, 2017 | 23.33 | 23.55 | 23.28 | 23.51 | 8,014 | +0.22(+0.94%) |
Jan 23, 2017 | 23.23 | 23.34 | 23.17 | 23.29 | 4,483 | -0.03(-0.12%) |
Jan 20, 2017 | 23.24 | 23.39 | 23.24 | 23.32 | 5,032 | +0.08(+0.33%) |
Jan 19, 2017 | 23.31 | 23.40 | 23.22 | 23.25 | 10,691 | -0.08(-0.33%) |
Jan 18, 2017 | 23.21 | 23.32 | 23.19 | 23.32 | 9,039 | +0.05(+0.21%) |
Jan 17, 2017 | 23.22 | 23.33 | 23.21 | 23.27 | 18,438 | -0.09(-0.37%) |
Jan 13, 2017 | 23.36 | 23.36 | 23.36 | 0 | +0.10(+0.45%) | |
Jan 12, 2017 | 23.24 | 23.27 | 23.07 | 23.26 | 13,626 | -0.10(-0.45%) |
Jan 11, 2017 | 23.28 | 23.37 | 23.27 | 23.36 | 5,163 | +0.04(+0.16%) |
Jan 10, 2017 | 23.32 | 23.40 | 23.26 | 23.32 | 32,889 | +0.00(+0.00%) |
Jan 09, 2017 | 23.28 | 23.37 | 23.28 | 23.32 | 8,610 | -0.05(-0.20%) |
Jan 06, 2017 | 23.30 | 23.44 | 23.25 | 23.37 | 5,147 | +0.09(+0.37%) |
Jan 05, 2017 | 23.17 | 23.31 | 23.16 | 23.28 | 10,917 | +0.03(+0.12%) |
Jan 04, 2017 | 22.96 | 23.28 | 22.96 | 23.26 | 15,845 | +0.29(+1.28%) |
Jan 03, 2017 | 22.89 | 23.11 | 22.86 | 22.96 | 7,234 | +0.17(+0.75%) |
Dec 30, 2016 | 22.79 | 22.79 | 22.79 | 0 | -0.10(-0.46%) | |
Dec 29, 2016 | 22.92 | 23.04 | 22.88 | 22.90 | 10,291 | -0.08(-0.33%) |
Dec 28, 2016 | 23.18 | 23.18 | 22.96 | 22.97 | 11,735 | -0.20(-0.85%) |
Dec 27, 2016 | 23.06 | 23.26 | 23.06 | 23.17 | 11,285 | +0.09(+0.41%) |
Dec 23, 2016 | 23.07 | 23.07 | 23.07 | 0 | +0.09(+0.41%) | |
Dec 22, 2016 | 22.97 | 23.01 | 22.89 | 22.98 | 7,903 | -0.13(-0.57%) |
Dec 21, 2016 | 23.00 | 23.14 | 23.00 | 23.11 | 4,536 | +0.03(+0.12%) |
Dec 20, 2016 | 23.06 | 23.15 | 23.00 | 23.08 | 16,832 | +0.05(+0.21%) |
Dec 19, 2016 | 22.94 | 23.08 | 22.94 | 23.04 | 6,548 | +0.01(+0.04%) |
Dec 16, 2016 | 22.98 | 23.08 | 22.97 | 23.03 | 2,739 | +0.05(+0.21%) |
Dec 15, 2016 | 22.86 | 23.09 | 22.86 | 22.98 | 7,463 | +0.08(+0.35%) |
Dec 14, 2016 | 23.01 | 23.09 | 22.90 | 22.90 | 8,779 | -0.18(-0.79%) |
Dec 13, 2016 | 23.09 | 23.17 | 23.00 | 23.08 | 8,027 | +0.17(+0.74%) |
Dec 12, 2016 | 23.03 | 23.14 | 22.89 | 22.91 | 11,446 | -0.13(-0.57%) |
Dec 09, 2016 | 23.03 | 23.09 | 22.99 | 23.04 | 28,332 | +0.05(+0.21%) |
Dec 08, 2016 | 22.96 | 23.04 | 22.83 | 23.00 | 7,017 | +0.00(+0.00%) |
Dec 07, 2016 | 22.63 | 23.00 | 22.63 | 23.00 | 25,181 | +0.32(+1.42%) |
Dec 06, 2016 | 22.55 | 22.68 | 22.50 | 22.68 | 5,079 | +0.16(+0.71%) |
Dec 05, 2016 | 22.52 | 22.52 | 22.45 | 22.51 | 11,738 | +0.23(+1.02%) |
Dec 02, 2016 | 22.16 | 22.33 | 22.16 | 22.29 | 19,534 | +0.09(+0.43%) |