Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 23.26 | 23.41 | 23.26 | 23.30 | 1,045,827 | -0.06(-0.27%) |
Feb 27, 2017 | 23.42 | 23.52 | 23.34 | 23.36 | 1,013,498 | -0.03(-0.13%) |
Feb 24, 2017 | 23.34 | 23.48 | 23.34 | 23.39 | 1,173,687 | -0.23(-0.97%) |
Feb 23, 2017 | 23.84 | 23.89 | 23.61 | 23.62 | 1,125,771 | -0.09(-0.40%) |
Feb 22, 2017 | 23.78 | 23.82 | 23.66 | 23.71 | 1,523,330 | -0.23(-0.95%) |
Feb 21, 2017 | 23.83 | 23.96 | 23.83 | 23.94 | 891,742 | +0.14(+0.60%) |
Feb 17, 2017 | 23.80 | 23.80 | 23.80 | 0 | -0.15(-0.62%) | |
Feb 16, 2017 | 24.05 | 24.05 | 23.92 | 23.95 | 611,417 | -0.06(-0.26%) |
Feb 15, 2017 | 23.88 | 24.04 | 23.88 | 24.01 | 1,090,821 | +0.01(+0.03%) |
Feb 14, 2017 | 24.05 | 24.05 | 23.82 | 24.00 | 1,562,767 | -0.05(-0.20%) |
Feb 13, 2017 | 24.05 | 24.11 | 24.00 | 24.05 | 1,142,034 | +0.12(+0.49%) |
Feb 10, 2017 | 23.74 | 23.95 | 23.74 | 23.93 | 963,007 | +0.29(+1.23%) |
Feb 09, 2017 | 23.67 | 23.68 | 23.59 | 23.64 | 1,112,980 | +0.00(+0.00%) |
Feb 08, 2017 | 23.54 | 23.70 | 23.49 | 23.64 | 1,404,386 | +0.07(+0.30%) |
Feb 07, 2017 | 23.59 | 23.67 | 23.54 | 23.57 | 958,043 | -0.08(-0.33%) |
Feb 06, 2017 | 23.69 | 23.69 | 23.55 | 23.65 | 1,119,742 | -0.07(-0.30%) |
Feb 03, 2017 | 23.77 | 23.84 | 23.68 | 23.72 | 1,432,032 | -0.11(-0.46%) |
Feb 02, 2017 | 23.78 | 23.84 | 23.74 | 23.83 | 1,356,789 | +0.09(+0.36%) |
Feb 01, 2017 | 23.81 | 23.81 | 23.58 | 23.74 | 1,308,636 | +0.05(+0.20%) |
Jan 31, 2017 | 23.66 | 23.70 | 23.56 | 23.70 | 1,847,033 | +0.17(+0.70%) |
Jan 30, 2017 | 23.67 | 23.67 | 23.45 | 23.53 | 1,296,347 | -0.25(-1.06%) |
Jan 27, 2017 | 23.78 | 23.81 | 23.72 | 23.78 | 1,120,573 | -0.02(-0.10%) |
Jan 26, 2017 | 24.00 | 24.00 | 23.79 | 23.81 | 1,115,463 | -0.31(-1.27%) |
Jan 25, 2017 | 24.06 | 24.14 | 23.99 | 24.11 | 1,508,227 | +0.06(+0.26%) |
Jan 24, 2017 | 23.81 | 24.11 | 23.81 | 24.05 | 921,885 | +0.38(+1.60%) |
Jan 23, 2017 | 23.59 | 23.68 | 23.52 | 23.67 | 983,859 | +0.17(+0.74%) |
Jan 20, 2017 | 23.41 | 23.55 | 23.41 | 23.50 | 2,796,031 | +0.13(+0.54%) |
Jan 19, 2017 | 23.48 | 23.48 | 23.30 | 23.37 | 1,067,949 | -0.09(-0.40%) |
Jan 18, 2017 | 23.49 | 23.60 | 23.41 | 23.47 | 888,396 | -0.06(-0.23%) |
Jan 17, 2017 | 23.58 | 23.59 | 23.52 | 23.52 | 1,474,830 | +0.11(+0.47%) |
Jan 13, 2017 | 23.41 | 23.41 | 23.41 | 0 | +0.04(+0.17%) | |
Jan 12, 2017 | 23.57 | 23.57 | 23.33 | 23.37 | 773,808 | +0.03(+0.13%) |
Jan 11, 2017 | 23.15 | 23.34 | 23.07 | 23.34 | 1,186,487 | +0.28(+1.19%) |
Jan 10, 2017 | 23.11 | 23.18 | 23.05 | 23.07 | 960,362 | +0.15(+0.65%) |
Jan 09, 2017 | 23.04 | 23.04 | 22.90 | 22.92 | 1,209,389 | -0.09(-0.41%) |
Jan 06, 2017 | 23.11 | 23.11 | 22.98 | 23.01 | 1,176,220 | -0.23(-0.98%) |
Jan 05, 2017 | 23.10 | 23.29 | 23.10 | 23.24 | 1,111,077 | +0.24(+1.06%) |
Jan 04, 2017 | 22.98 | 23.01 | 22.87 | 23.00 | 1,482,145 | +0.17(+0.76%) |
Jan 03, 2017 | 22.80 | 22.87 | 22.72 | 22.82 | 933,024 | +0.26(+1.15%) |
Dec 30, 2016 | 22.56 | 22.56 | 22.56 | 0 | -0.13(-0.56%) | |
Dec 29, 2016 | 22.56 | 22.73 | 22.56 | 22.69 | 935,797 | +0.19(+0.84%) |
Dec 28, 2016 | 22.53 | 22.61 | 22.46 | 22.50 | 594,050 | +0.00(+0.00%) |
Dec 27, 2016 | 22.44 | 22.52 | 22.44 | 22.50 | 1,300,026 | +0.11(+0.49%) |
Dec 23, 2016 | 22.39 | 22.39 | 22.39 | 0 | +0.04(+0.18%) | |
Dec 22, 2016 | 22.36 | 22.42 | 22.32 | 22.35 | 1,377,913 | -0.06(-0.27%) |
Dec 21, 2016 | 22.43 | 22.48 | 22.40 | 22.41 | 1,344,146 | -0.03(-0.14%) |
Dec 20, 2016 | 22.37 | 22.45 | 22.29 | 22.44 | 1,076,791 | +0.13(+0.60%) |
Dec 19, 2016 | 22.46 | 22.46 | 22.25 | 22.31 | 1,324,476 | -0.16(-0.73%) |
Dec 16, 2016 | 22.53 | 22.57 | 22.43 | 22.47 | 991,388 | -0.02(-0.10%) |
Dec 15, 2016 | 22.45 | 22.54 | 22.33 | 22.50 | 1,482,664 | -0.17(-0.76%) |
Dec 14, 2016 | 23.09 | 23.20 | 22.65 | 22.67 | 1,075,401 | -0.52(-2.23%) |
Dec 13, 2016 | 23.37 | 23.37 | 23.09 | 23.19 | 1,113,705 | -0.08(-0.34%) |
Dec 12, 2016 | 23.38 | 23.47 | 23.24 | 23.27 | 994,719 | +0.07(+0.30%) |
Dec 09, 2016 | 23.26 | 23.26 | 23.11 | 23.20 | 740,651 | -0.05(-0.24%) |
Dec 08, 2016 | 23.21 | 23.30 | 23.12 | 23.25 | 1,706,624 | +0.11(+0.47%) |
Dec 07, 2016 | 22.91 | 23.16 | 22.91 | 23.14 | 1,730,942 | +0.35(+1.51%) |
Dec 06, 2016 | 22.75 | 22.81 | 22.67 | 22.80 | 1,412,942 | +0.01(+0.03%) |
Dec 05, 2016 | 22.63 | 22.87 | 22.62 | 22.79 | 1,055,963 | +0.28(+1.26%) |
Dec 02, 2016 | 22.35 | 22.54 | 22.30 | 22.51 | 1,097,648 | +0.16(+0.74%) |