Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 24.46 | 24.70 | 23.31 | 24.28 | 75,075 | -0.31(-1.27%) |
Feb 27, 2017 | 24.72 | 24.76 | 24.40 | 24.59 | 64,897 | -0.11(-0.45%) |
Feb 24, 2017 | 24.46 | 24.78 | 23.82 | 24.70 | 50,458 | -0.06(-0.24%) |
Feb 23, 2017 | 24.80 | 24.81 | 23.15 | 24.76 | 58,612 | +0.07(+0.27%) |
Feb 22, 2017 | 24.57 | 24.86 | 24.38 | 24.69 | 29,515 | +0.11(+0.45%) |
Feb 21, 2017 | 24.81 | 24.94 | 24.20 | 24.58 | 78,220 | -0.08(-0.34%) |
Feb 17, 2017 | 24.67 | 24.67 | 24.67 | 0 | +0.30(+1.22%) | |
Feb 16, 2017 | 24.04 | 24.43 | 23.84 | 24.37 | 54,097 | +0.38(+1.59%) |
Feb 15, 2017 | 24.06 | 24.12 | 23.66 | 23.99 | 48,293 | -0.03(-0.14%) |
Feb 14, 2017 | 23.22 | 24.08 | 23.22 | 24.02 | 362,999 | +0.70(+3.02%) |
Feb 13, 2017 | 23.37 | 23.60 | 23.24 | 23.32 | 96,544 | +0.10(+0.44%) |
Feb 10, 2017 | 23.41 | 23.45 | 22.97 | 23.22 | 77,830 | -0.18(-0.76%) |
Feb 09, 2017 | 23.78 | 23.88 | 23.32 | 23.39 | 65,587 | -0.24(-1.00%) |
Feb 08, 2017 | 23.74 | 23.74 | 23.16 | 23.63 | 74,636 | -0.25(-1.06%) |
Feb 07, 2017 | 24.23 | 24.62 | 23.69 | 23.89 | 55,043 | -0.38(-1.57%) |
Feb 06, 2017 | 24.62 | 24.79 | 24.07 | 24.27 | 90,424 | -0.52(-2.09%) |
Feb 03, 2017 | 23.54 | 24.85 | 23.54 | 24.78 | 156,247 | +1.39(+5.94%) |
Feb 02, 2017 | 23.39 | 23.81 | 23.07 | 23.39 | 107,473 | -0.10(-0.43%) |
Feb 01, 2017 | 23.05 | 23.58 | 22.72 | 23.50 | 125,448 | +0.48(+2.10%) |
Jan 31, 2017 | 22.67 | 23.61 | 22.15 | 23.01 | 350,141 | +0.35(+1.53%) |
Jan 30, 2017 | 22.83 | 22.97 | 22.17 | 22.67 | 140,915 | -0.29(-1.26%) |
Jan 27, 2017 | 23.59 | 23.75 | 22.90 | 22.95 | 147,937 | -0.34(-1.45%) |
Jan 26, 2017 | 24.13 | 24.24 | 23.26 | 23.29 | 79,693 | -0.66(-2.76%) |
Jan 25, 2017 | 23.39 | 24.09 | 22.73 | 23.95 | 120,822 | +0.74(+3.17%) |
Jan 24, 2017 | 22.93 | 23.39 | 22.49 | 23.22 | 82,149 | +0.76(+3.40%) |
Jan 23, 2017 | 22.53 | 23.36 | 22.23 | 22.45 | 135,045 | +0.07(+0.30%) |
Jan 20, 2017 | 22.45 | 22.45 | 22.24 | 22.39 | 67,917 | +0.05(+0.23%) |
Jan 19, 2017 | 22.03 | 22.44 | 21.99 | 22.34 | 218,719 | +0.23(+1.03%) |
Jan 18, 2017 | 22.62 | 22.62 | 21.25 | 22.11 | 92,682 | +0.02(+0.08%) |
Jan 17, 2017 | 22.13 | 22.50 | 21.62 | 22.09 | 67,278 | -0.21(-0.95%) |
Jan 13, 2017 | 22.30 | 22.30 | 22.30 | 0 | +0.20(+0.92%) | |
Jan 12, 2017 | 22.63 | 22.63 | 21.81 | 22.10 | 45,708 | -0.36(-1.59%) |
Jan 11, 2017 | 22.09 | 22.46 | 21.76 | 22.45 | 40,914 | +0.36(+1.65%) |
Jan 10, 2017 | 21.82 | 22.23 | 21.67 | 22.09 | 69,603 | +0.18(+0.81%) |
Jan 09, 2017 | 21.60 | 22.03 | 20.80 | 21.91 | 65,369 | +0.19(+0.86%) |
Jan 06, 2017 | 21.98 | 21.98 | 21.44 | 21.73 | 23,594 | -0.16(-0.74%) |
Jan 05, 2017 | 22.23 | 22.42 | 21.71 | 21.89 | 62,496 | -0.42(-1.90%) |
Jan 04, 2017 | 22.41 | 22.45 | 22.19 | 22.31 | 150,458 | +0.11(+0.50%) |
Jan 03, 2017 | 22.63 | 23.12 | 21.35 | 22.20 | 268,166 | -0.43(-1.91%) |
Dec 30, 2016 | 22.63 | 22.63 | 22.63 | 0 | +0.09(+0.41%) | |
Dec 29, 2016 | 22.62 | 23.32 | 22.42 | 22.54 | 35,819 | -0.03(-0.15%) |
Dec 28, 2016 | 22.56 | 22.62 | 22.45 | 22.57 | 97,922 | +0.11(+0.49%) |
Dec 27, 2016 | 22.86 | 23.03 | 22.45 | 22.46 | 53,515 | -0.22(-0.97%) |
Dec 23, 2016 | 22.68 | 22.68 | 22.68 | 0 | -0.14(-0.63%) | |
Dec 22, 2016 | 22.45 | 22.88 | 22.45 | 22.83 | 53,070 | +0.37(+1.64%) |
Dec 21, 2016 | 22.45 | 22.95 | 22.45 | 22.46 | 133,874 | +0.09(+0.40%) |
Dec 20, 2016 | 22.49 | 22.84 | 22.24 | 22.37 | 86,977 | -0.12(-0.53%) |
Dec 19, 2016 | 22.15 | 22.58 | 22.07 | 22.49 | 110,556 | +0.36(+1.65%) |
Dec 16, 2016 | 21.84 | 22.39 | 20.78 | 22.12 | 173,014 | +0.25(+1.16%) |
Dec 15, 2016 | 19.53 | 22.23 | 19.48 | 21.87 | 703,094 | +2.52(+13.00%) |
Dec 14, 2016 | 19.49 | 19.52 | 19.12 | 19.35 | 18,598 | -0.19(-0.95%) |
Dec 13, 2016 | 19.49 | 19.91 | 19.10 | 19.54 | 30,078 | +0.01(+0.04%) |
Dec 12, 2016 | 20.31 | 20.55 | 19.09 | 19.53 | 21,033 | -0.97(-4.75%) |
Dec 09, 2016 | 20.34 | 20.55 | 19.91 | 20.51 | 34,614 | +0.17(+0.83%) |
Dec 08, 2016 | 18.77 | 20.39 | 17.02 | 20.34 | 43,758 | +1.73(+9.29%) |
Dec 07, 2016 | 17.79 | 18.82 | 17.51 | 18.61 | 60,507 | +0.83(+4.67%) |
Dec 06, 2016 | 16.62 | 17.79 | 16.62 | 17.78 | 513,741 | +0.77(+4.53%) |
Dec 05, 2016 | 17.02 | 17.03 | 16.79 | 17.01 | 26,738 | +0.12(+0.70%) |
Dec 02, 2016 | 16.94 | 16.95 | 16.83 | 16.89 | 35,289 | -0.03(-0.20%) |