Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 24.33 | 24.36 | 23.94 | 23.94 | 410,016 | -0.49(-2.00%) |
Feb 27, 2017 | 24.28 | 24.45 | 24.10 | 24.43 | 290,429 | +0.13(+0.55%) |
Feb 24, 2017 | 24.09 | 24.31 | 24.04 | 24.30 | 333,578 | -0.15(-0.61%) |
Feb 23, 2017 | 24.48 | 24.50 | 24.15 | 24.45 | 410,880 | +0.02(+0.07%) |
Feb 22, 2017 | 24.28 | 24.46 | 24.16 | 24.43 | 384,271 | +0.08(+0.34%) |
Feb 21, 2017 | 24.27 | 24.38 | 24.11 | 24.35 | 465,362 | +0.22(+0.89%) |
Feb 17, 2017 | 24.13 | 24.13 | 24.13 | 0 | +0.10(+0.41%) | |
Feb 16, 2017 | 23.83 | 24.04 | 23.55 | 24.04 | 444,076 | +0.20(+0.83%) |
Feb 15, 2017 | 23.97 | 24.04 | 23.79 | 23.84 | 289,739 | +0.00(+0.00%) |
Feb 14, 2017 | 23.65 | 24.07 | 23.41 | 23.84 | 511,283 | +0.22(+0.91%) |
Feb 13, 2017 | 23.74 | 23.94 | 23.24 | 23.62 | 495,948 | +0.03(+0.14%) |
Feb 10, 2017 | 23.80 | 23.87 | 23.45 | 23.59 | 344,096 | +0.01(+0.04%) |
Feb 09, 2017 | 23.35 | 23.72 | 23.26 | 23.58 | 438,531 | +0.29(+1.25%) |
Feb 08, 2017 | 23.36 | 23.55 | 23.06 | 23.29 | 1,057,007 | -0.23(-0.99%) |
Feb 07, 2017 | 23.60 | 23.64 | 23.28 | 23.52 | 442,419 | +0.04(+0.18%) |
Feb 06, 2017 | 23.45 | 23.65 | 23.36 | 23.48 | 304,526 | -0.13(-0.56%) |
Feb 03, 2017 | 23.36 | 23.63 | 23.24 | 23.61 | 361,825 | +0.61(+2.67%) |
Feb 02, 2017 | 23.10 | 23.26 | 22.87 | 23.00 | 270,879 | -0.27(-1.14%) |
Feb 01, 2017 | 23.65 | 23.89 | 23.21 | 23.26 | 441,068 | -0.05(-0.21%) |
Jan 31, 2017 | 23.01 | 23.40 | 22.91 | 23.31 | 380,949 | +0.20(+0.86%) |
Jan 30, 2017 | 23.55 | 23.62 | 23.00 | 23.12 | 539,015 | -0.60(-2.52%) |
Jan 27, 2017 | 24.09 | 24.13 | 23.71 | 23.71 | 445,273 | -0.30(-1.24%) |
Jan 26, 2017 | 24.09 | 24.14 | 23.87 | 24.01 | 693,391 | -0.02(-0.10%) |
Jan 25, 2017 | 24.25 | 24.34 | 23.17 | 24.04 | 722,883 | +0.44(+1.86%) |
Jan 24, 2017 | 23.17 | 23.68 | 23.10 | 23.60 | 474,271 | +0.53(+2.30%) |
Jan 23, 2017 | 23.04 | 23.17 | 22.83 | 23.07 | 363,159 | -0.06(-0.25%) |
Jan 20, 2017 | 22.97 | 23.32 | 22.97 | 23.12 | 590,986 | +0.16(+0.69%) |
Jan 19, 2017 | 23.29 | 23.29 | 22.92 | 22.97 | 351,157 | -0.22(-0.93%) |
Jan 18, 2017 | 23.19 | 23.25 | 22.98 | 23.18 | 566,704 | +0.13(+0.58%) |
Jan 17, 2017 | 23.53 | 23.55 | 23.02 | 23.05 | 509,178 | -0.73(-3.07%) |
Jan 13, 2017 | 23.78 | 23.78 | 23.78 | 0 | +0.22(+0.95%) | |
Jan 12, 2017 | 24.20 | 24.20 | 23.30 | 23.55 | 581,843 | -0.72(-2.97%) |
Jan 11, 2017 | 24.07 | 24.28 | 23.71 | 24.28 | 613,891 | +0.22(+0.90%) |
Jan 10, 2017 | 23.71 | 24.13 | 23.58 | 24.06 | 857,097 | +0.49(+2.07%) |
Jan 09, 2017 | 24.06 | 24.06 | 23.49 | 23.57 | 992,221 | -0.69(-2.84%) |
Jan 06, 2017 | 24.57 | 24.63 | 24.23 | 24.26 | 630,941 | -0.20(-0.81%) |
Jan 05, 2017 | 24.65 | 24.83 | 24.15 | 24.46 | 474,871 | -0.32(-1.30%) |
Jan 04, 2017 | 24.55 | 24.99 | 24.33 | 24.78 | 728,133 | +0.17(+0.71%) |
Jan 03, 2017 | 25.02 | 25.25 | 24.33 | 24.61 | 611,395 | +0.06(+0.24%) |
Dec 30, 2016 | 24.55 | 24.55 | 24.55 | 0 | +0.09(+0.37%) | |
Dec 29, 2016 | 24.60 | 24.77 | 24.28 | 24.46 | 463,182 | -0.12(-0.47%) |
Dec 28, 2016 | 24.81 | 24.91 | 24.43 | 24.57 | 585,013 | -0.15(-0.60%) |
Dec 27, 2016 | 24.55 | 24.75 | 24.44 | 24.72 | 377,198 | +0.30(+1.22%) |
Dec 23, 2016 | 24.43 | 24.43 | 24.43 | 0 | +0.05(+0.20%) | |
Dec 22, 2016 | 24.36 | 24.56 | 24.29 | 24.38 | 405,963 | -0.05(-0.22%) |
Dec 21, 2016 | 24.49 | 24.60 | 24.34 | 24.43 | 494,287 | -0.02(-0.08%) |
Dec 20, 2016 | 24.10 | 24.52 | 23.58 | 24.45 | 625,221 | +0.59(+2.47%) |
Dec 19, 2016 | 23.92 | 24.14 | 23.59 | 23.86 | 697,100 | -0.02(-0.10%) |
Dec 16, 2016 | 24.13 | 24.50 | 23.81 | 23.89 | 3,438,093 | -0.27(-1.13%) |
Dec 15, 2016 | 24.02 | 24.44 | 23.66 | 24.16 | 956,618 | +0.10(+0.41%) |
Dec 14, 2016 | 24.09 | 24.45 | 23.93 | 24.06 | 680,543 | -0.24(-0.99%) |
Dec 13, 2016 | 24.09 | 24.32 | 23.96 | 24.30 | 680,300 | +0.32(+1.35%) |
Dec 12, 2016 | 24.70 | 24.82 | 23.85 | 23.98 | 877,881 | -0.80(-3.24%) |
Dec 09, 2016 | 24.81 | 24.89 | 24.49 | 24.78 | 679,910 | +0.06(+0.23%) |
Dec 08, 2016 | 24.33 | 24.98 | 24.26 | 24.72 | 893,090 | +0.56(+2.33%) |
Dec 07, 2016 | 23.97 | 24.17 | 23.70 | 24.16 | 879,333 | +0.21(+0.90%) |
Dec 06, 2016 | 23.56 | 23.95 | 23.39 | 23.94 | 871,473 | +0.39(+1.65%) |
Dec 05, 2016 | 22.94 | 23.58 | 22.94 | 23.56 | 1,195,696 | +0.74(+3.22%) |
Dec 02, 2016 | 22.65 | 22.89 | 22.32 | 22.82 | 948,914 | +0.07(+0.33%) |