Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 24.46 | 24.69 | 23.30 | 24.27 | 75,094 | -0.31(-1.27%) |
Feb 27, 2017 | 24.71 | 24.75 | 24.40 | 24.58 | 64,913 | -0.11(-0.45%) |
Feb 24, 2017 | 24.46 | 24.78 | 23.81 | 24.69 | 50,471 | -0.06(-0.24%) |
Feb 23, 2017 | 24.79 | 24.80 | 23.14 | 24.75 | 58,627 | +0.07(+0.27%) |
Feb 22, 2017 | 24.57 | 24.85 | 24.37 | 24.68 | 29,522 | +0.11(+0.45%) |
Feb 21, 2017 | 24.80 | 24.93 | 24.19 | 24.57 | 78,240 | -0.08(-0.34%) |
Feb 17, 2017 | 24.66 | 24.66 | 24.66 | 0 | +0.30(+1.22%) | |
Feb 16, 2017 | 24.03 | 24.42 | 23.84 | 24.36 | 54,111 | +0.38(+1.59%) |
Feb 15, 2017 | 24.05 | 24.12 | 23.65 | 23.98 | 48,305 | -0.03(-0.14%) |
Feb 14, 2017 | 23.21 | 24.07 | 23.21 | 24.02 | 363,090 | +0.70(+3.02%) |
Feb 13, 2017 | 23.36 | 23.59 | 23.24 | 23.31 | 96,568 | +0.10(+0.44%) |
Feb 10, 2017 | 23.41 | 23.45 | 22.97 | 23.21 | 77,850 | -0.18(-0.76%) |
Feb 09, 2017 | 23.77 | 23.87 | 23.31 | 23.39 | 65,604 | -0.24(-1.00%) |
Feb 08, 2017 | 23.74 | 23.74 | 23.15 | 23.63 | 74,654 | -0.25(-1.06%) |
Feb 07, 2017 | 24.22 | 24.62 | 23.69 | 23.88 | 55,057 | -0.38(-1.57%) |
Feb 06, 2017 | 24.62 | 24.79 | 24.06 | 24.26 | 90,447 | -0.52(-2.09%) |
Feb 03, 2017 | 23.53 | 24.85 | 23.53 | 24.78 | 156,286 | +1.39(+5.94%) |
Feb 02, 2017 | 23.38 | 23.80 | 23.07 | 23.39 | 107,500 | -0.10(-0.43%) |
Feb 01, 2017 | 23.04 | 23.58 | 22.71 | 23.49 | 125,479 | +0.48(+2.10%) |
Jan 31, 2017 | 22.66 | 23.60 | 22.14 | 23.01 | 350,229 | +0.35(+1.53%) |
Jan 30, 2017 | 22.82 | 22.97 | 22.17 | 22.66 | 140,950 | -0.29(-1.26%) |
Jan 27, 2017 | 23.58 | 23.74 | 22.90 | 22.95 | 147,974 | -0.34(-1.46%) |
Jan 26, 2017 | 24.13 | 24.24 | 23.25 | 23.29 | 79,713 | -0.66(-2.76%) |
Jan 25, 2017 | 23.39 | 24.08 | 22.73 | 23.95 | 120,853 | +0.74(+3.18%) |
Jan 24, 2017 | 22.92 | 23.38 | 22.48 | 23.21 | 82,169 | +0.76(+3.40%) |
Jan 23, 2017 | 22.52 | 23.35 | 22.23 | 22.45 | 135,079 | +0.07(+0.30%) |
Jan 20, 2017 | 22.45 | 22.45 | 22.24 | 22.38 | 67,934 | +0.05(+0.23%) |
Jan 19, 2017 | 22.02 | 22.43 | 21.98 | 22.33 | 218,774 | +0.23(+1.03%) |
Jan 18, 2017 | 22.62 | 22.62 | 21.25 | 22.10 | 92,705 | +0.02(+0.08%) |
Jan 17, 2017 | 22.13 | 22.49 | 21.61 | 22.08 | 67,295 | -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 | 21.80 | 22.09 | 45,720 | -0.36(-1.58%) |
Jan 11, 2017 | 22.08 | 22.46 | 21.75 | 22.45 | 40,925 | +0.36(+1.65%) |
Jan 10, 2017 | 21.81 | 22.23 | 21.66 | 22.08 | 69,621 | +0.18(+0.81%) |
Jan 09, 2017 | 21.59 | 22.02 | 20.80 | 21.91 | 65,385 | +0.19(+0.86%) |
Jan 06, 2017 | 21.97 | 21.97 | 21.43 | 21.72 | 23,600 | -0.16(-0.74%) |
Jan 05, 2017 | 22.23 | 22.41 | 21.71 | 21.88 | 62,512 | -0.42(-1.90%) |
Jan 04, 2017 | 22.41 | 22.45 | 22.19 | 22.30 | 150,496 | +0.11(+0.50%) |
Jan 03, 2017 | 22.63 | 23.12 | 21.35 | 22.19 | 268,234 | -0.43(-1.91%) |
Dec 30, 2016 | 22.63 | 22.63 | 22.63 | 0 | +0.09(+0.41%) | |
Dec 29, 2016 | 22.61 | 23.31 | 22.41 | 22.53 | 35,828 | -0.03(-0.15%) |
Dec 28, 2016 | 22.55 | 22.62 | 22.45 | 22.57 | 97,947 | +0.11(+0.49%) |
Dec 27, 2016 | 22.86 | 23.02 | 22.45 | 22.46 | 53,529 | -0.22(-0.97%) |
Dec 23, 2016 | 22.68 | 22.68 | 22.68 | 0 | -0.14(-0.63%) | |
Dec 22, 2016 | 22.45 | 22.87 | 22.45 | 22.82 | 53,083 | +0.37(+1.64%) |
Dec 21, 2016 | 22.45 | 22.95 | 22.45 | 22.45 | 133,908 | +0.09(+0.40%) |
Dec 20, 2016 | 22.48 | 22.84 | 22.24 | 22.36 | 86,999 | -0.12(-0.53%) |
Dec 19, 2016 | 22.14 | 22.58 | 22.07 | 22.48 | 110,584 | +0.36(+1.65%) |
Dec 16, 2016 | 21.84 | 22.39 | 20.77 | 22.12 | 173,057 | +0.25(+1.16%) |
Dec 15, 2016 | 19.53 | 22.22 | 19.48 | 21.86 | 703,270 | +2.52(+13.00%) |
Dec 14, 2016 | 19.48 | 19.52 | 19.12 | 19.35 | 18,603 | -0.19(-0.95%) |
Dec 13, 2016 | 19.48 | 19.91 | 19.09 | 19.53 | 30,085 | +0.01(+0.04%) |
Dec 12, 2016 | 20.30 | 20.54 | 19.09 | 19.53 | 21,038 | -0.97(-4.75%) |
Dec 09, 2016 | 20.33 | 20.54 | 19.91 | 20.50 | 34,623 | +0.17(+0.83%) |
Dec 08, 2016 | 18.76 | 20.38 | 17.02 | 20.33 | 43,769 | +1.73(+9.29%) |
Dec 07, 2016 | 17.79 | 18.81 | 17.50 | 18.60 | 60,522 | +0.83(+4.67%) |
Dec 06, 2016 | 16.62 | 17.79 | 16.62 | 17.77 | 513,870 | +0.77(+4.53%) |
Dec 05, 2016 | 17.02 | 17.03 | 16.79 | 17.00 | 26,745 | +0.12(+0.70%) |
Dec 02, 2016 | 16.93 | 16.94 | 16.82 | 16.88 | 35,298 | -0.03(-0.20%) |