Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 23.66 | 23.77 | 23.15 | 23.44 | 121,537 | -0.18(-0.76%) |
Feb 27, 2017 | 23.63 | 23.75 | 23.47 | 23.62 | 34,612 | -0.07(-0.30%) |
Feb 24, 2017 | 23.74 | 23.81 | 23.61 | 23.69 | 31,701 | -0.14(-0.57%) |
Feb 23, 2017 | 23.79 | 23.93 | 23.51 | 23.83 | 43,013 | +0.15(+0.64%) |
Feb 22, 2017 | 23.75 | 23.81 | 23.61 | 23.68 | 44,302 | -0.07(-0.30%) |
Feb 21, 2017 | 23.79 | 24.00 | 23.63 | 23.75 | 46,316 | +0.06(+0.24%) |
Feb 17, 2017 | 23.69 | 23.69 | 23.69 | 0 | -0.21(-0.87%) | |
Feb 16, 2017 | 23.79 | 23.92 | 23.54 | 23.90 | 103,906 | +0.19(+0.82%) |
Feb 15, 2017 | 23.50 | 23.76 | 23.50 | 23.71 | 25,830 | +0.17(+0.70%) |
Feb 14, 2017 | 23.22 | 23.60 | 23.22 | 23.54 | 47,309 | +0.17(+0.74%) |
Feb 13, 2017 | 23.43 | 23.68 | 23.30 | 23.37 | 57,616 | +0.12(+0.50%) |
Feb 10, 2017 | 23.04 | 23.28 | 22.81 | 23.25 | 44,776 | +0.26(+1.13%) |
Feb 09, 2017 | 22.70 | 23.03 | 22.70 | 22.99 | 67,449 | +0.25(+1.11%) |
Feb 08, 2017 | 22.67 | 22.89 | 22.61 | 22.74 | 86,535 | -0.19(-0.82%) |
Feb 07, 2017 | 22.90 | 22.94 | 22.57 | 22.93 | 62,719 | +0.17(+0.73%) |
Feb 06, 2017 | 22.60 | 22.96 | 22.54 | 22.76 | 74,694 | +0.11(+0.48%) |
Feb 03, 2017 | 22.24 | 22.70 | 22.24 | 22.65 | 41,049 | +0.59(+2.68%) |
Feb 02, 2017 | 22.16 | 22.24 | 21.86 | 22.06 | 74,193 | -0.21(-0.93%) |
Feb 01, 2017 | 22.49 | 22.93 | 22.25 | 22.27 | 166,926 | +0.04(+0.16%) |
Jan 31, 2017 | 21.99 | 22.31 | 21.92 | 22.23 | 51,492 | +0.09(+0.39%) |
Jan 30, 2017 | 22.83 | 22.83 | 22.07 | 22.15 | 66,620 | -0.92(-4.00%) |
Jan 27, 2017 | 23.12 | 23.62 | 22.46 | 23.07 | 52,965 | +0.02(+0.09%) |
Jan 26, 2017 | 23.18 | 23.18 | 22.08 | 23.05 | 34,967 | -0.06(-0.28%) |
Jan 25, 2017 | 22.92 | 23.17 | 22.84 | 23.12 | 49,972 | +0.22(+0.97%) |
Jan 24, 2017 | 22.11 | 22.91 | 22.11 | 22.89 | 55,782 | +0.63(+2.83%) |
Jan 23, 2017 | 22.37 | 22.39 | 22.01 | 22.26 | 58,843 | -0.24(-1.08%) |
Jan 20, 2017 | 22.21 | 22.55 | 21.97 | 22.51 | 98,440 | +0.36(+1.62%) |
Jan 19, 2017 | 22.28 | 22.28 | 21.82 | 22.15 | 62,949 | -0.27(-1.18%) |
Jan 18, 2017 | 22.27 | 22.43 | 21.72 | 22.41 | 60,579 | +0.22(+1.00%) |
Jan 17, 2017 | 22.71 | 22.71 | 22.08 | 22.19 | 48,483 | -0.59(-2.58%) |
Jan 13, 2017 | 22.78 | 22.78 | 22.78 | 0 | +0.23(+1.02%) | |
Jan 12, 2017 | 22.88 | 23.04 | 22.37 | 22.55 | 29,406 | -0.51(-2.21%) |
Jan 11, 2017 | 22.95 | 23.07 | 22.66 | 23.06 | 49,932 | +0.12(+0.53%) |
Jan 10, 2017 | 22.40 | 22.99 | 22.39 | 22.94 | 53,809 | +0.36(+1.59%) |
Jan 09, 2017 | 22.88 | 22.88 | 22.44 | 22.58 | 44,461 | -0.46(-1.99%) |
Jan 06, 2017 | 23.10 | 23.19 | 22.35 | 23.04 | 61,089 | +0.16(+0.72%) |
Jan 05, 2017 | 23.11 | 23.12 | 22.70 | 22.87 | 59,363 | -0.39(-1.69%) |
Jan 04, 2017 | 23.10 | 23.55 | 23.03 | 23.27 | 126,225 | +0.28(+1.22%) |
Jan 03, 2017 | 23.38 | 23.57 | 22.74 | 22.99 | 106,496 | -0.26(-1.11%) |
Dec 30, 2016 | 23.24 | 23.24 | 23.24 | 0 | -0.03(-0.12%) | |
Dec 29, 2016 | 23.12 | 23.29 | 22.83 | 23.27 | 50,604 | +0.23(+0.99%) |
Dec 28, 2016 | 22.93 | 23.15 | 22.89 | 23.04 | 121,605 | -0.06(-0.25%) |
Dec 27, 2016 | 22.93 | 23.48 | 22.67 | 23.10 | 76,855 | +0.16(+0.69%) |
Dec 23, 2016 | 22.94 | 22.94 | 22.94 | 0 | -0.20(-0.87%) | |
Dec 22, 2016 | 23.62 | 23.62 | 22.85 | 23.14 | 84,937 | -0.36(-1.52%) |
Dec 21, 2016 | 23.18 | 23.58 | 22.81 | 23.50 | 68,484 | +0.26(+1.14%) |
Dec 20, 2016 | 22.83 | 23.27 | 22.51 | 23.24 | 94,024 | +0.62(+2.75%) |
Dec 19, 2016 | 22.16 | 22.64 | 22.06 | 22.61 | 75,386 | +0.41(+1.84%) |
Dec 16, 2016 | 22.36 | 22.44 | 21.91 | 22.21 | 183,337 | -0.16(-0.74%) |
Dec 15, 2016 | 22.06 | 22.62 | 21.78 | 22.37 | 92,338 | +0.21(+0.94%) |
Dec 14, 2016 | 22.18 | 22.36 | 21.82 | 22.16 | 106,714 | -0.06(-0.29%) |
Dec 13, 2016 | 22.35 | 22.39 | 22.06 | 22.23 | 65,446 | +0.01(+0.06%) |
Dec 12, 2016 | 22.21 | 22.31 | 22.14 | 22.21 | 98,670 | +0.00(+0.00%) |
Dec 09, 2016 | 22.19 | 22.36 | 22.06 | 22.21 | 91,600 | +0.01(+0.06%) |
Dec 08, 2016 | 21.76 | 22.37 | 21.73 | 22.20 | 102,333 | +0.44(+2.04%) |
Dec 07, 2016 | 21.61 | 21.84 | 21.36 | 21.76 | 45,890 | +0.17(+0.80%) |
Dec 06, 2016 | 21.26 | 21.66 | 21.12 | 21.58 | 85,119 | +0.42(+2.00%) |
Dec 05, 2016 | 20.77 | 21.26 | 20.76 | 21.16 | 74,077 | +0.49(+2.36%) |
Dec 02, 2016 | 21.37 | 21.37 | 19.84 | 20.67 | 56,392 | -0.70(-3.28%) |