Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 24.06 | 24.30 | 24.06 | 24.26 | 199,369 | +0.22(+0.92%) |
Feb 27, 2017 | 24.16 | 24.22 | 24.04 | 24.04 | 174,393 | -0.15(-0.62%) |
Feb 24, 2017 | 24.05 | 24.20 | 24.05 | 24.19 | 266,563 | +0.05(+0.21%) |
Feb 23, 2017 | 24.34 | 24.36 | 24.10 | 24.14 | 225,841 | -0.09(-0.37%) |
Feb 22, 2017 | 24.26 | 24.26 | 24.18 | 24.23 | 134,107 | -0.06(-0.25%) |
Feb 21, 2017 | 24.56 | 24.56 | 24.28 | 24.29 | 128,116 | -0.09(-0.37%) |
Feb 17, 2017 | 24.38 | 24.38 | 24.38 | 0 | -0.11(-0.45%) | |
Feb 16, 2017 | 24.69 | 24.69 | 24.48 | 24.49 | 139,281 | -0.18(-0.73%) |
Feb 15, 2017 | 24.52 | 24.67 | 24.48 | 24.67 | 274,367 | +0.12(+0.49%) |
Feb 14, 2017 | 24.60 | 24.66 | 24.48 | 24.55 | 149,119 | +0.02(+0.08%) |
Feb 13, 2017 | 24.61 | 24.63 | 24.53 | 24.53 | 497,959 | -0.25(-1.01%) |
Feb 10, 2017 | 24.51 | 24.80 | 24.51 | 24.78 | 437,001 | +0.31(+1.27%) |
Feb 09, 2017 | 24.69 | 24.69 | 24.43 | 24.47 | 327,062 | +0.00(+0.00%) |
Feb 08, 2017 | 24.34 | 24.52 | 24.34 | 24.47 | 169,374 | +0.17(+0.70%) |
Feb 07, 2017 | 24.28 | 24.31 | 24.22 | 24.30 | 154,090 | -0.01(-0.04%) |
Feb 06, 2017 | 24.36 | 24.42 | 24.29 | 24.31 | 102,564 | -0.01(-0.04%) |
Feb 03, 2017 | 24.32 | 24.44 | 24.28 | 24.32 | 151,139 | -0.14(-0.57%) |
Feb 02, 2017 | 24.52 | 24.55 | 24.43 | 24.46 | 307,912 | -0.04(-0.16%) |
Feb 01, 2017 | 24.27 | 24.52 | 24.26 | 24.50 | 778,353 | +0.26(+1.07%) |
Jan 31, 2017 | 24.21 | 24.30 | 24.19 | 24.24 | 455,547 | +0.19(+0.79%) |
Jan 30, 2017 | 24.25 | 24.25 | 24.05 | 24.05 | 794,742 | -0.31(-1.27%) |
Jan 27, 2017 | 24.28 | 24.38 | 24.23 | 24.36 | 394,870 | -0.04(-0.16%) |
Jan 26, 2017 | 24.54 | 24.60 | 24.38 | 24.40 | 1,220,526 | -0.11(-0.45%) |
Jan 25, 2017 | 24.41 | 24.56 | 24.39 | 24.51 | 214,327 | -0.06(-0.24%) |
Jan 24, 2017 | 24.67 | 24.70 | 24.51 | 24.57 | 502,462 | +0.01(+0.04%) |
Jan 23, 2017 | 24.44 | 24.57 | 24.41 | 24.56 | 236,534 | +0.11(+0.45%) |
Jan 20, 2017 | 24.53 | 24.57 | 24.44 | 24.45 | 180,860 | +0.11(+0.45%) |
Jan 19, 2017 | 24.40 | 24.48 | 24.23 | 24.34 | 288,142 | -0.11(-0.45%) |
Jan 18, 2017 | 24.41 | 24.62 | 24.41 | 24.45 | 124,189 | -0.18(-0.73%) |
Jan 17, 2017 | 24.76 | 24.79 | 24.61 | 24.63 | 239,374 | +0.11(+0.45%) |
Jan 13, 2017 | 24.52 | 24.52 | 24.52 | 0 | +0.02(+0.08%) | |
Jan 12, 2017 | 24.30 | 24.52 | 23.73 | 24.50 | 247,045 | +0.41(+1.70%) |
Jan 11, 2017 | 23.98 | 24.17 | 23.89 | 24.09 | 375,133 | +0.16(+0.67%) |
Jan 10, 2017 | 24.02 | 24.09 | 23.93 | 23.93 | 144,165 | +0.12(+0.50%) |
Jan 09, 2017 | 24.02 | 24.02 | 23.79 | 23.81 | 226,321 | -0.29(-1.20%) |
Jan 06, 2017 | 24.16 | 24.23 | 24.05 | 24.10 | 1,754,843 | -0.12(-0.50%) |
Jan 05, 2017 | 24.14 | 24.29 | 24.04 | 24.22 | 371,177 | +0.19(+0.79%) |
Jan 04, 2017 | 23.85 | 24.09 | 23.83 | 24.03 | 340,458 | +0.24(+1.01%) |
Jan 03, 2017 | 24.17 | 24.20 | 23.73 | 23.79 | 622,407 | -0.44(-1.82%) |
Dec 30, 2016 | 24.23 | 24.23 | 24.23 | 0 | -0.03(-0.12%) | |
Dec 29, 2016 | 24.30 | 24.33 | 24.22 | 24.26 | 280,179 | +0.00(+0.00%) |
Dec 28, 2016 | 24.26 | 24.33 | 24.15 | 24.26 | 288,777 | +0.03(+0.12%) |
Dec 27, 2016 | 24.02 | 24.27 | 23.98 | 24.23 | 305,759 | +0.39(+1.64%) |
Dec 23, 2016 | 23.84 | 23.84 | 23.84 | 0 | +0.03(+0.13%) | |
Dec 22, 2016 | 23.80 | 23.95 | 23.80 | 23.81 | 546,881 | -0.09(-0.38%) |
Dec 21, 2016 | 23.92 | 23.96 | 23.80 | 23.90 | 219,467 | +0.10(+0.42%) |
Dec 20, 2016 | 23.79 | 23.83 | 23.72 | 23.80 | 299,210 | -0.07(-0.29%) |
Dec 19, 2016 | 24.00 | 24.00 | 23.49 | 23.87 | 346,359 | -0.16(-0.67%) |
Dec 16, 2016 | 23.95 | 24.09 | 23.90 | 24.03 | 924,498 | +0.02(+0.08%) |
Dec 15, 2016 | 23.95 | 24.10 | 23.89 | 24.01 | 469,204 | -0.15(-0.62%) |
Dec 14, 2016 | 24.23 | 24.39 | 24.15 | 24.16 | 269,619 | -0.16(-0.66%) |
Dec 13, 2016 | 24.44 | 24.50 | 24.24 | 24.32 | 399,619 | -0.04(-0.16%) |
Dec 12, 2016 | 24.51 | 24.58 | 24.34 | 24.36 | 1,286,382 | +0.00(+0.00%) |
Dec 09, 2016 | 24.37 | 24.41 | 24.22 | 24.36 | 565,806 | +0.12(+0.50%) |
Dec 08, 2016 | 24.18 | 24.25 | 24.02 | 24.24 | 315,158 | +0.07(+0.29%) |
Dec 07, 2016 | 24.40 | 24.42 | 24.16 | 24.17 | 306,507 | -0.17(-0.70%) |
Dec 06, 2016 | 24.32 | 24.48 | 24.29 | 24.34 | 1,635,515 | +0.02(+0.08%) |
Dec 05, 2016 | 24.32 | 24.49 | 24.30 | 24.32 | 320,074 | +0.25(+1.04%) |
Dec 02, 2016 | 24.02 | 24.09 | 23.98 | 24.07 | 312,423 | +0.05(+0.21%) |