Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 24.55 | 24.78 | 23.80 | 24.15 | 67,058 | -0.45(-1.83%) |
Feb 27, 2017 | 24.35 | 25.00 | 24.30 | 24.60 | 90,956 | +0.30(+1.23%) |
Feb 24, 2017 | 23.90 | 24.35 | 23.85 | 24.30 | 150,227 | +0.00(+0.00%) |
Feb 23, 2017 | 24.25 | 24.45 | 24.00 | 24.30 | 38,380 | +0.05(+0.21%) |
Feb 22, 2017 | 23.75 | 24.30 | 23.60 | 24.25 | 65,380 | +0.30(+1.25%) |
Feb 21, 2017 | 24.60 | 24.80 | 23.70 | 23.95 | 42,953 | -0.45(-1.84%) |
Feb 17, 2017 | 24.40 | 24.40 | 24.40 | 0 | +0.50(+2.09%) | |
Feb 16, 2017 | 24.20 | 24.40 | 23.65 | 23.90 | 52,886 | -0.30(-1.24%) |
Feb 15, 2017 | 23.55 | 24.35 | 23.10 | 24.20 | 50,648 | +0.65(+2.76%) |
Feb 14, 2017 | 23.95 | 24.00 | 23.30 | 23.55 | 60,169 | -0.60(-2.48%) |
Feb 13, 2017 | 24.35 | 24.40 | 24.00 | 24.15 | 56,116 | -0.15(-0.62%) |
Feb 10, 2017 | 24.25 | 24.50 | 23.95 | 24.30 | 44,653 | +0.25(+1.04%) |
Feb 09, 2017 | 22.80 | 24.15 | 22.80 | 24.05 | 38,784 | +1.35(+5.95%) |
Feb 08, 2017 | 23.30 | 23.35 | 22.55 | 22.70 | 46,282 | -0.75(-3.20%) |
Feb 07, 2017 | 23.70 | 23.90 | 23.30 | 23.45 | 39,493 | +0.00(+0.00%) |
Feb 06, 2017 | 24.15 | 24.25 | 23.35 | 23.45 | 41,372 | -0.80(-3.30%) |
Feb 03, 2017 | 24.15 | 24.30 | 23.71 | 24.25 | 37,820 | +0.35(+1.46%) |
Feb 02, 2017 | 24.50 | 24.50 | 23.75 | 23.90 | 29,646 | -0.50(-2.05%) |
Feb 01, 2017 | 24.60 | 24.70 | 24.15 | 24.40 | 55,352 | +0.10(+0.41%) |
Jan 31, 2017 | 23.15 | 24.35 | 22.95 | 24.30 | 80,220 | +1.05(+4.52%) |
Jan 30, 2017 | 24.05 | 24.05 | 23.20 | 23.25 | 56,746 | -1.05(-4.32%) |
Jan 27, 2017 | 24.65 | 24.65 | 24.25 | 24.30 | 37,100 | -0.30(-1.22%) |
Jan 26, 2017 | 24.50 | 24.95 | 24.45 | 24.60 | 80,897 | +0.15(+0.61%) |
Jan 25, 2017 | 24.60 | 24.65 | 24.05 | 24.45 | 42,948 | +0.20(+0.82%) |
Jan 24, 2017 | 24.15 | 24.40 | 23.85 | 24.25 | 55,201 | +0.25(+1.04%) |
Jan 23, 2017 | 24.40 | 24.80 | 23.65 | 24.00 | 30,836 | -0.45(-1.84%) |
Jan 20, 2017 | 23.80 | 24.55 | 23.80 | 24.45 | 62,349 | +0.50(+2.09%) |
Jan 19, 2017 | 24.25 | 24.50 | 23.70 | 23.95 | 60,536 | -0.30(-1.24%) |
Jan 18, 2017 | 23.85 | 24.30 | 23.55 | 24.25 | 77,573 | +0.40(+1.68%) |
Jan 17, 2017 | 25.15 | 25.15 | 23.70 | 23.85 | 68,076 | -1.60(-6.29%) |
Jan 13, 2017 | 25.45 | 25.45 | 25.45 | 0 | +0.05(+0.20%) | |
Jan 12, 2017 | 25.95 | 26.10 | 25.20 | 25.40 | 55,674 | -0.80(-3.05%) |
Jan 11, 2017 | 25.55 | 26.20 | 25.00 | 26.20 | 65,773 | +0.60(+2.34%) |
Jan 10, 2017 | 25.90 | 26.00 | 25.20 | 25.60 | 54,262 | -0.15(-0.58%) |
Jan 09, 2017 | 24.75 | 25.95 | 24.40 | 25.75 | 161,458 | +0.90(+3.62%) |
Jan 06, 2017 | 24.85 | 25.15 | 24.30 | 24.85 | 91,703 | +0.15(+0.61%) |
Jan 05, 2017 | 24.80 | 24.95 | 24.15 | 24.70 | 68,421 | -0.20(-0.80%) |
Jan 04, 2017 | 24.95 | 25.30 | 24.55 | 24.90 | 72,632 | +0.10(+0.40%) |
Jan 03, 2017 | 24.95 | 25.20 | 24.35 | 24.80 | 64,054 | +0.25(+1.02%) |
Dec 30, 2016 | 24.55 | 24.55 | 24.55 | 0 | -0.85(-3.35%) | |
Dec 29, 2016 | 25.35 | 25.75 | 25.00 | 25.40 | 37,812 | -0.05(-0.20%) |
Dec 28, 2016 | 26.10 | 26.25 | 25.35 | 25.45 | 39,278 | -0.45(-1.74%) |
Dec 27, 2016 | 25.95 | 26.80 | 25.80 | 25.90 | 50,121 | -0.35(-1.33%) |
Dec 23, 2016 | 26.25 | 26.25 | 26.25 | 0 | -0.10(-0.38%) | |
Dec 22, 2016 | 26.35 | 26.45 | 25.70 | 26.35 | 40,406 | +0.20(+0.76%) |
Dec 21, 2016 | 26.10 | 26.60 | 25.02 | 26.15 | 44,718 | -0.40(-1.51%) |
Dec 20, 2016 | 26.55 | 27.10 | 25.70 | 26.55 | 46,405 | +0.25(+0.95%) |
Dec 19, 2016 | 26.55 | 26.70 | 26.05 | 26.30 | 87,360 | -0.20(-0.75%) |
Dec 16, 2016 | 26.65 | 27.20 | 26.05 | 26.50 | 263,225 | +0.00(+0.00%) |
Dec 15, 2016 | 24.50 | 26.55 | 23.95 | 26.50 | 105,542 | +1.75(+7.07%) |
Dec 14, 2016 | 25.80 | 26.10 | 24.65 | 24.75 | 75,352 | -1.10(-4.26%) |
Dec 13, 2016 | 25.40 | 26.60 | 25.40 | 25.85 | 63,710 | +0.75(+2.99%) |
Dec 12, 2016 | 26.00 | 26.38 | 24.95 | 25.10 | 134,852 | -1.05(-4.02%) |
Dec 09, 2016 | 26.25 | 26.65 | 25.60 | 26.15 | 96,080 | +0.10(+0.38%) |
Dec 08, 2016 | 25.45 | 26.50 | 25.45 | 26.05 | 140,021 | +0.35(+1.36%) |
Dec 07, 2016 | 24.70 | 26.15 | 24.05 | 25.70 | 176,574 | +0.90(+3.63%) |
Dec 06, 2016 | 24.50 | 24.85 | 23.70 | 24.80 | 92,086 | +0.30(+1.22%) |
Dec 05, 2016 | 23.45 | 24.50 | 23.40 | 24.50 | 111,024 | +1.30(+5.60%) |
Dec 02, 2016 | 23.30 | 23.40 | 22.80 | 23.20 | 70,974 | +0.00(+0.00%) |