Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 22.73 | 22.75 | 22.64 | 22.68 | 263,076 | -0.07(-0.31%) |
Feb 27, 2017 | 22.83 | 22.83 | 22.71 | 22.75 | 292,741 | -0.08(-0.34%) |
Feb 24, 2017 | 22.68 | 22.84 | 22.67 | 22.83 | 300,137 | +0.16(+0.68%) |
Feb 23, 2017 | 22.69 | 22.71 | 22.61 | 22.68 | 712,911 | -0.07(-0.31%) |
Feb 22, 2017 | 22.58 | 22.77 | 22.58 | 22.75 | 1,670,451 | +0.19(+0.83%) |
Feb 21, 2017 | 22.48 | 22.57 | 22.45 | 22.56 | 549,068 | -0.12(-0.51%) |
Feb 17, 2017 | 22.68 | 22.68 | 22.68 | 0 | -0.05(-0.24%) | |
Feb 16, 2017 | 22.66 | 22.73 | 22.64 | 22.73 | 252,278 | +0.10(+0.45%) |
Feb 15, 2017 | 22.49 | 22.64 | 22.47 | 22.63 | 221,277 | +0.05(+0.21%) |
Feb 14, 2017 | 22.55 | 22.61 | 22.50 | 22.58 | 172,450 | +0.03(+0.14%) |
Feb 13, 2017 | 22.54 | 22.59 | 22.50 | 22.55 | 332,755 | +0.12(+0.55%) |
Feb 10, 2017 | 22.39 | 22.45 | 22.36 | 22.43 | 334,743 | -0.04(-0.17%) |
Feb 09, 2017 | 22.52 | 22.55 | 22.41 | 22.47 | 300,436 | -0.09(-0.38%) |
Feb 08, 2017 | 22.54 | 22.57 | 22.51 | 22.55 | 165,784 | +0.05(+0.21%) |
Feb 07, 2017 | 22.51 | 22.54 | 22.47 | 22.51 | 220,938 | +0.05(+0.24%) |
Feb 06, 2017 | 22.44 | 22.45 | 22.34 | 22.45 | 208,809 | -0.05(-0.21%) |
Feb 03, 2017 | 22.43 | 22.58 | 22.43 | 22.50 | 315,274 | -0.02(-0.10%) |
Feb 02, 2017 | 22.49 | 22.55 | 22.43 | 22.52 | 426,525 | -0.14(-0.62%) |
Feb 01, 2017 | 22.68 | 22.74 | 22.57 | 22.66 | 307,833 | -0.28(-1.22%) |
Jan 31, 2017 | 22.87 | 23.23 | 22.44 | 22.94 | 1,597,350 | -0.14(-0.61%) |
Jan 30, 2017 | 22.98 | 23.10 | 22.94 | 23.08 | 468,330 | +0.06(+0.27%) |
Jan 27, 2017 | 22.96 | 23.09 | 22.89 | 23.02 | 669,893 | -0.07(-0.30%) |
Jan 26, 2017 | 23.08 | 23.19 | 23.01 | 23.09 | 271,283 | +0.02(+0.07%) |
Jan 25, 2017 | 22.86 | 23.07 | 22.85 | 23.07 | 379,855 | +0.45(+1.99%) |
Jan 24, 2017 | 22.56 | 22.68 | 22.56 | 22.62 | 315,985 | +0.01(+0.03%) |
Jan 23, 2017 | 22.50 | 22.64 | 22.47 | 22.61 | 312,218 | +0.18(+0.80%) |
Jan 20, 2017 | 22.40 | 22.47 | 22.38 | 22.44 | 291,580 | +0.05(+0.24%) |
Jan 19, 2017 | 22.37 | 22.46 | 22.32 | 22.38 | 292,835 | +0.02(+0.07%) |
Jan 18, 2017 | 22.49 | 22.50 | 22.33 | 22.37 | 258,634 | -0.12(-0.55%) |
Jan 17, 2017 | 22.47 | 22.51 | 22.43 | 22.49 | 338,191 | -0.03(-0.14%) |
Jan 13, 2017 | 22.52 | 22.52 | 22.52 | 0 | +0.05(+0.21%) | |
Jan 12, 2017 | 22.44 | 22.47 | 22.35 | 22.47 | 320,496 | +0.11(+0.49%) |
Jan 11, 2017 | 22.24 | 22.37 | 22.16 | 22.37 | 328,501 | +0.15(+0.66%) |
Jan 10, 2017 | 22.16 | 22.25 | 22.14 | 22.22 | 252,992 | +0.07(+0.32%) |
Jan 09, 2017 | 22.23 | 22.23 | 22.15 | 22.15 | 291,341 | -0.01(-0.03%) |
Jan 06, 2017 | 22.19 | 22.26 | 22.16 | 22.16 | 212,188 | -0.26(-1.14%) |
Jan 05, 2017 | 22.30 | 22.44 | 22.30 | 22.41 | 252,435 | +0.15(+0.66%) |
Jan 04, 2017 | 22.17 | 22.26 | 22.16 | 22.26 | 442,164 | +0.22(+0.99%) |
Jan 03, 2017 | 21.86 | 22.06 | 21.84 | 22.05 | 724,974 | +0.22(+0.99%) |
Dec 30, 2016 | 21.83 | 21.83 | 21.83 | 0 | +0.28(+1.30%) | |
Dec 29, 2016 | 21.56 | 21.64 | 21.54 | 21.55 | 614,173 | -0.27(-1.24%) |
Dec 28, 2016 | 21.82 | 21.97 | 21.74 | 21.82 | 470,498 | -0.50(-2.26%) |
Dec 27, 2016 | 22.22 | 22.40 | 22.21 | 22.33 | 452,165 | +0.24(+1.09%) |
Dec 23, 2016 | 22.08 | 22.08 | 22.08 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 22.03 | 22.13 | 21.98 | 22.08 | 429,403 | +0.07(+0.31%) |
Dec 21, 2016 | 22.05 | 22.12 | 21.97 | 22.02 | 244,147 | -0.06(-0.27%) |
Dec 20, 2016 | 22.07 | 22.12 | 22.04 | 22.08 | 291,258 | +0.02(+0.07%) |
Dec 19, 2016 | 22.07 | 22.12 | 22.01 | 22.06 | 344,341 | +0.11(+0.52%) |
Dec 16, 2016 | 21.96 | 22.02 | 21.90 | 21.95 | 389,699 | -0.10(-0.45%) |
Dec 15, 2016 | 22.01 | 22.11 | 21.99 | 22.05 | 347,755 | -0.05(-0.21%) |
Dec 14, 2016 | 22.40 | 22.43 | 22.06 | 22.09 | 538,613 | -0.38(-1.69%) |
Dec 13, 2016 | 22.43 | 22.50 | 22.42 | 22.47 | 318,358 | +0.02(+0.10%) |
Dec 12, 2016 | 22.43 | 22.46 | 22.37 | 22.45 | 310,499 | -0.13(-0.57%) |
Dec 09, 2016 | 22.62 | 22.65 | 22.52 | 22.58 | 856,546 | -0.11(-0.50%) |
Dec 08, 2016 | 22.59 | 22.72 | 22.58 | 22.69 | 430,748 | +0.08(+0.37%) |
Dec 07, 2016 | 22.34 | 22.61 | 22.34 | 22.61 | 372,384 | +0.55(+2.51%) |
Dec 06, 2016 | 21.97 | 22.06 | 21.90 | 22.05 | 298,496 | +0.08(+0.34%) |
Dec 05, 2016 | 21.89 | 22.03 | 21.88 | 21.98 | 266,411 | +0.10(+0.45%) |
Dec 02, 2016 | 21.84 | 21.90 | 21.77 | 21.88 | 591,036 | +0.17(+0.80%) |