Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 23.39 | 23.64 | 23.32 | 23.51 | 6,539,878 | -0.32(-1.32%) |
Feb 27, 2017 | 23.62 | 23.85 | 23.37 | 23.83 | 7,080,953 | +0.19(+0.79%) |
Feb 24, 2017 | 24.29 | 24.33 | 23.57 | 23.64 | 8,700,409 | -0.88(-3.58%) |
Feb 23, 2017 | 24.36 | 24.59 | 24.29 | 24.52 | 7,835,675 | +0.39(+1.62%) |
Feb 22, 2017 | 24.12 | 24.29 | 24.07 | 24.13 | 6,431,032 | -0.23(-0.92%) |
Feb 21, 2017 | 24.20 | 24.40 | 24.10 | 24.35 | 4,939,793 | +0.21(+0.87%) |
Feb 17, 2017 | 24.14 | 24.14 | 24.14 | 0 | -0.23(-0.95%) | |
Feb 16, 2017 | 24.47 | 24.56 | 24.29 | 24.38 | 5,678,879 | +0.02(+0.09%) |
Feb 15, 2017 | 23.92 | 24.39 | 23.89 | 24.35 | 4,763,064 | +0.33(+1.37%) |
Feb 14, 2017 | 24.01 | 24.12 | 23.82 | 24.02 | 4,384,150 | +0.08(+0.35%) |
Feb 13, 2017 | 23.82 | 23.95 | 23.68 | 23.94 | 2,875,842 | +0.14(+0.60%) |
Feb 10, 2017 | 23.95 | 24.11 | 23.72 | 23.80 | 4,630,769 | +0.11(+0.48%) |
Feb 09, 2017 | 23.05 | 24.26 | 23.62 | 23.68 | 9,226,878 | +0.63(+2.73%) |
Feb 08, 2017 | 23.08 | 23.11 | 22.64 | 23.05 | 5,109,349 | -0.11(-0.49%) |
Feb 07, 2017 | 22.99 | 23.20 | 22.86 | 23.17 | 4,611,782 | -0.05(-0.19%) |
Feb 06, 2017 | 23.44 | 23.44 | 23.04 | 23.21 | 3,603,266 | -0.26(-1.09%) |
Feb 03, 2017 | 23.43 | 23.70 | 23.37 | 23.47 | 4,087,691 | +0.08(+0.35%) |
Feb 02, 2017 | 23.38 | 23.50 | 23.24 | 23.38 | 3,793,983 | +0.09(+0.39%) |
Feb 01, 2017 | 23.29 | 23.46 | 23.13 | 23.29 | 4,077,087 | +0.00(+0.00%) |
Jan 31, 2017 | 23.41 | 23.42 | 23.05 | 23.29 | 4,426,450 | +0.03(+0.13%) |
Jan 30, 2017 | 23.56 | 23.59 | 23.09 | 23.26 | 6,675,019 | -0.36(-1.53%) |
Jan 27, 2017 | 23.80 | 23.90 | 23.59 | 23.62 | 4,602,618 | -0.29(-1.22%) |
Jan 26, 2017 | 24.33 | 24.36 | 23.83 | 23.92 | 6,206,205 | -0.33(-1.36%) |
Jan 25, 2017 | 24.51 | 24.51 | 24.09 | 24.25 | 5,451,480 | +0.03(+0.12%) |
Jan 24, 2017 | 23.95 | 24.33 | 23.68 | 24.22 | 12,263,164 | +0.74(+3.16%) |
Jan 23, 2017 | 23.64 | 23.72 | 23.32 | 23.47 | 3,756,263 | -0.34(-1.42%) |
Jan 20, 2017 | 23.94 | 24.06 | 23.76 | 23.81 | 3,027,604 | +0.06(+0.25%) |
Jan 19, 2017 | 24.05 | 24.09 | 23.75 | 23.75 | 3,674,746 | -0.26(-1.09%) |
Jan 18, 2017 | 24.38 | 24.49 | 23.94 | 24.01 | 4,209,701 | -0.55(-2.23%) |
Jan 17, 2017 | 24.63 | 24.94 | 24.53 | 24.56 | 3,722,803 | +0.21(+0.86%) |
Jan 13, 2017 | 24.35 | 24.35 | 24.35 | 0 | -0.10(-0.40%) | |
Jan 12, 2017 | 24.83 | 24.86 | 24.23 | 24.45 | 3,537,840 | -0.13(-0.52%) |
Jan 11, 2017 | 24.47 | 24.60 | 24.20 | 24.58 | 4,175,607 | +0.17(+0.71%) |
Jan 10, 2017 | 24.66 | 24.77 | 24.39 | 24.41 | 3,849,021 | -0.27(-1.10%) |
Jan 09, 2017 | 24.72 | 24.83 | 24.51 | 24.68 | 3,275,590 | -0.35(-1.38%) |
Jan 06, 2017 | 25.06 | 25.12 | 24.86 | 25.02 | 2,460,626 | +0.02(+0.09%) |
Jan 05, 2017 | 24.85 | 25.11 | 24.77 | 25.00 | 2,539,307 | +0.18(+0.73%) |
Jan 04, 2017 | 24.89 | 25.04 | 24.77 | 24.82 | 2,371,325 | +0.12(+0.49%) |
Jan 03, 2017 | 24.76 | 25.10 | 24.48 | 24.70 | 3,787,110 | +0.17(+0.67%) |
Dec 30, 2016 | 24.53 | 24.53 | 24.53 | 0 | -0.06(-0.24%) | |
Dec 29, 2016 | 24.41 | 24.71 | 24.39 | 24.59 | 2,429,917 | +0.20(+0.80%) |
Dec 28, 2016 | 24.56 | 24.70 | 24.33 | 24.40 | 1,916,048 | -0.29(-1.19%) |
Dec 27, 2016 | 24.61 | 24.80 | 24.51 | 24.69 | 1,738,310 | +0.09(+0.37%) |
Dec 23, 2016 | 24.60 | 24.60 | 24.60 | 0 | -0.11(-0.43%) | |
Dec 22, 2016 | 24.68 | 24.81 | 24.56 | 24.71 | 2,177,762 | +0.08(+0.34%) |
Dec 21, 2016 | 24.70 | 24.74 | 24.57 | 24.62 | 3,164,142 | -0.06(-0.24%) |
Dec 20, 2016 | 24.60 | 24.77 | 24.54 | 24.68 | 3,337,792 | +0.16(+0.64%) |
Dec 19, 2016 | 24.56 | 24.65 | 24.44 | 24.53 | 1,663,665 | -0.11(-0.43%) |
Dec 16, 2016 | 24.75 | 24.85 | 24.48 | 24.63 | 2,926,645 | +0.01(+0.06%) |
Dec 15, 2016 | 24.08 | 24.66 | 24.08 | 24.62 | 2,603,727 | +0.30(+1.23%) |
Dec 14, 2016 | 25.07 | 25.10 | 24.32 | 24.32 | 5,699,395 | -0.68(-2.73%) |
Dec 13, 2016 | 24.68 | 25.14 | 24.54 | 25.00 | 4,770,556 | +0.56(+2.30%) |
Dec 12, 2016 | 25.14 | 25.36 | 24.41 | 24.44 | 6,612,571 | -0.05(-0.18%) |
Dec 09, 2016 | 24.54 | 24.62 | 24.40 | 24.48 | 2,742,005 | +0.11(+0.43%) |
Dec 08, 2016 | 24.54 | 24.66 | 24.14 | 24.38 | 3,744,863 | -0.02(-0.06%) |
Dec 07, 2016 | 24.16 | 24.44 | 24.16 | 24.39 | 3,162,822 | +0.11(+0.46%) |
Dec 06, 2016 | 24.13 | 24.43 | 24.02 | 24.28 | 3,941,098 | -0.08(-0.34%) |
Dec 05, 2016 | 24.40 | 24.53 | 24.14 | 24.36 | 3,683,814 | +0.17(+0.71%) |
Dec 02, 2016 | 24.20 | 24.36 | 23.88 | 24.19 | 3,536,443 | -0.05(-0.22%) |