Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 23.57 | 23.57 | 23.49 | 23.49 | 12,123 | -0.02(-0.07%) |
Feb 27, 2017 | 23.57 | 23.79 | 23.50 | 23.50 | 14,079 | +0.01(+0.04%) |
Feb 24, 2017 | 23.49 | 23.57 | 23.46 | 23.49 | 26,007 | -0.02(-0.08%) |
Feb 23, 2017 | 23.49 | 23.52 | 23.48 | 23.51 | 26,148 | +0.03(+0.12%) |
Feb 22, 2017 | 23.48 | 23.57 | 23.44 | 23.48 | 11,390 | -0.01(-0.04%) |
Feb 21, 2017 | 23.57 | 23.61 | 23.42 | 23.49 | 42,994 | +0.07(+0.29%) |
Feb 17, 2017 | 23.43 | 23.43 | 23.43 | 0 | +0.04(+0.16%) | |
Feb 16, 2017 | 23.38 | 23.40 | 23.38 | 23.39 | 11,830 | +0.02(+0.08%) |
Feb 15, 2017 | 23.36 | 23.54 | 23.32 | 23.37 | 62,934 | +0.07(+0.30%) |
Feb 14, 2017 | 23.28 | 23.51 | 23.28 | 23.30 | 16,389 | +0.07(+0.29%) |
Feb 13, 2017 | 23.12 | 23.28 | 23.12 | 23.23 | 5,897 | +0.08(+0.36%) |
Feb 10, 2017 | 23.03 | 23.26 | 23.01 | 23.15 | 16,957 | +0.14(+0.61%) |
Feb 09, 2017 | 22.93 | 23.11 | 22.93 | 23.01 | 41,917 | +0.09(+0.39%) |
Feb 08, 2017 | 22.90 | 22.93 | 22.90 | 22.92 | 17,966 | +0.01(+0.04%) |
Feb 07, 2017 | 22.78 | 22.95 | 22.78 | 22.91 | 9,454 | +0.03(+0.12%) |
Feb 06, 2017 | 22.91 | 23.12 | 22.84 | 22.89 | 53,778 | -0.08(-0.35%) |
Feb 03, 2017 | 22.85 | 23.03 | 22.85 | 22.96 | 32,961 | +0.06(+0.27%) |
Feb 02, 2017 | 22.90 | 22.90 | 22.87 | 22.90 | 8,871 | +0.03(+0.12%) |
Feb 01, 2017 | 22.72 | 22.93 | 22.72 | 22.88 | 41,980 | +0.19(+0.82%) |
Jan 31, 2017 | 22.69 | 22.74 | 22.67 | 22.69 | 12,470 | +0.04(+0.16%) |
Jan 30, 2017 | 22.58 | 22.65 | 22.58 | 22.65 | 61,555 | +0.06(+0.28%) |
Jan 27, 2017 | 22.71 | 22.71 | 22.58 | 22.59 | 6,325 | +0.02(+0.08%) |
Jan 26, 2017 | 22.59 | 22.59 | 22.57 | 22.57 | 432 | +0.07(+0.29%) |
Jan 25, 2017 | 22.67 | 22.67 | 22.51 | 22.51 | 6,682 | -0.01(-0.02%) |
Jan 24, 2017 | 22.51 | 22.54 | 22.51 | 22.51 | 2,924 | -0.03(-0.15%) |
Jan 23, 2017 | 22.56 | 22.60 | 22.54 | 22.55 | 13,078 | -0.04(-0.18%) |
Jan 20, 2017 | 22.56 | 22.59 | 22.56 | 22.59 | 3,484 | +0.04(+0.16%) |
Jan 19, 2017 | 22.55 | 22.58 | 22.53 | 22.55 | 5,373 | +0.03(+0.12%) |
Jan 18, 2017 | 22.52 | 22.52 | 22.50 | 22.52 | 2,692 | +0.02(+0.08%) |
Jan 17, 2017 | 22.48 | 22.53 | 22.47 | 22.51 | 23,976 | -0.11(-0.51%) |
Jan 13, 2017 | 22.62 | 22.62 | 22.62 | 0 | +0.10(+0.43%) | |
Jan 12, 2017 | 22.51 | 22.55 | 22.49 | 22.52 | 16,900 | +0.03(+0.12%) |
Jan 11, 2017 | 22.60 | 22.60 | 22.40 | 22.50 | 15,911 | -0.02(-0.08%) |
Jan 10, 2017 | 22.51 | 22.51 | 22.51 | 22.51 | 2,824 | +0.04(+0.16%) |
Jan 09, 2017 | 22.53 | 22.56 | 22.46 | 22.48 | 20,709 | -0.06(-0.27%) |
Jan 06, 2017 | 22.51 | 22.95 | 22.38 | 22.54 | 160,275 | +0.14(+0.61%) |
Jan 05, 2017 | 22.33 | 22.43 | 22.30 | 22.40 | 30,970 | +0.04(+0.18%) |
Jan 04, 2017 | 22.31 | 22.36 | 22.27 | 22.36 | 16,980 | +0.01(+0.04%) |
Jan 03, 2017 | 22.24 | 22.38 | 22.24 | 22.36 | 13,463 | +0.08(+0.36%) |
Dec 30, 2016 | 22.28 | 22.28 | 22.28 | 0 | -0.12(-0.55%) | |
Dec 29, 2016 | 22.27 | 22.70 | 22.25 | 22.40 | 28,742 | +0.12(+0.55%) |
Dec 28, 2016 | 22.31 | 22.34 | 22.28 | 22.28 | 12,033 | -0.04(-0.20%) |
Dec 27, 2016 | 23.10 | 23.10 | 22.29 | 22.32 | 19,099 | -0.04(-0.16%) |
Dec 23, 2016 | 22.36 | 22.36 | 22.36 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 22.36 | 22.41 | 22.31 | 22.36 | 92,013 | +0.03(+0.11%) |
Dec 21, 2016 | 22.35 | 22.36 | 22.33 | 22.33 | 1,176 | +0.03(+0.12%) |
Dec 20, 2016 | 22.17 | 22.30 | 22.17 | 22.30 | 5,973 | +0.08(+0.35%) |
Dec 19, 2016 | 22.25 | 22.28 | 21.38 | 22.22 | 4,500 | +0.02(+0.08%) |
Dec 16, 2016 | 22.50 | 22.50 | 22.15 | 22.21 | 4,938 | +0.04(+0.20%) |
Dec 15, 2016 | 22.95 | 22.95 | 22.16 | 22.16 | 16,558 | +0.04(+0.20%) |
Dec 14, 2016 | 22.14 | 22.15 | 22.11 | 22.12 | 6,795 | +0.04(+0.16%) |
Dec 13, 2016 | 22.06 | 22.12 | 22.06 | 22.08 | 14,476 | +0.11(+0.48%) |
Dec 12, 2016 | 21.98 | 21.98 | 21.98 | 21.98 | 600 | -0.07(-0.33%) |
Dec 09, 2016 | 21.89 | 22.06 | 21.79 | 22.05 | 84,133 | +0.16(+0.74%) |
Dec 08, 2016 | 21.87 | 21.89 | 21.87 | 21.89 | 48,553 | +0.09(+0.41%) |
Dec 07, 2016 | 21.64 | 21.80 | 21.64 | 21.80 | 1,390 | +0.16(+0.73%) |
Dec 06, 2016 | 21.62 | 21.64 | 21.61 | 21.64 | 7,734 | +0.04(+0.18%) |
Dec 05, 2016 | 21.59 | 21.62 | 21.59 | 21.60 | 1,513 | -0.01(-0.07%) |
Dec 02, 2016 | 21.54 | 21.62 | 21.54 | 21.62 | 3,546 | +0.01(+0.07%) |