Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 23.59 | 23.61 | 23.59 | 23.61 | 1,789 | +0.01(+0.04%) |
Feb 27, 2017 | 23.54 | 23.61 | 23.54 | 23.61 | 3,756 | -0.02(-0.08%) |
Feb 24, 2017 | 23.56 | 23.66 | 23.53 | 23.62 | 4,043 | +0.05(+0.21%) |
Feb 23, 2017 | 23.46 | 23.59 | 23.46 | 23.58 | 5,134 | -0.01(-0.04%) |
Feb 22, 2017 | 23.51 | 23.61 | 23.43 | 23.59 | 3,283 | +0.11(+0.46%) |
Feb 21, 2017 | 23.40 | 23.52 | 23.37 | 23.48 | 15,946 | -0.01(-0.04%) |
Feb 17, 2017 | 23.49 | 23.49 | 23.49 | 0 | -0.01(-0.04%) | |
Feb 16, 2017 | 23.53 | 23.54 | 23.45 | 23.50 | 2,597 | -0.02(-0.08%) |
Feb 15, 2017 | 23.47 | 23.52 | 23.43 | 23.52 | 28,301 | -0.01(-0.04%) |
Feb 14, 2017 | 23.53 | 23.59 | 23.45 | 23.53 | 4,474 | +0.11(+0.46%) |
Feb 13, 2017 | 23.53 | 23.53 | 23.38 | 23.42 | 5,577 | -0.13(-0.54%) |
Feb 10, 2017 | 23.47 | 23.61 | 23.47 | 23.55 | 8,892 | +0.02(+0.08%) |
Feb 09, 2017 | 23.49 | 23.53 | 23.48 | 23.53 | 733 | +0.02(+0.08%) |
Feb 08, 2017 | 23.50 | 23.55 | 23.47 | 23.51 | 3,023 | +0.01(+0.04%) |
Feb 07, 2017 | 23.61 | 23.61 | 23.47 | 23.50 | 10,184 | -0.13(-0.54%) |
Feb 06, 2017 | 23.58 | 23.66 | 23.57 | 23.62 | 8,201 | +0.06(+0.25%) |
Feb 03, 2017 | 23.55 | 23.60 | 23.55 | 23.57 | 12,998 | +0.09(+0.37%) |
Feb 02, 2017 | 23.55 | 23.55 | 23.36 | 23.48 | 3,600 | +0.12(+0.50%) |
Feb 01, 2017 | 23.42 | 23.56 | 23.28 | 23.36 | 44,904 | -0.06(-0.25%) |
Jan 31, 2017 | 23.25 | 23.42 | 23.25 | 23.42 | 5,454 | +0.12(+0.50%) |
Jan 30, 2017 | 23.34 | 23.47 | 23.30 | 23.30 | 5,697 | -0.11(-0.46%) |
Jan 27, 2017 | 23.38 | 23.41 | 23.35 | 23.41 | 3,021 | -0.02(-0.08%) |
Jan 26, 2017 | 23.49 | 23.49 | 23.42 | 23.43 | 11,246 | +0.03(+0.12%) |
Jan 25, 2017 | 23.36 | 23.41 | 23.36 | 23.40 | 6,142 | +0.00(+0.00%) |
Jan 24, 2017 | 23.37 | 23.47 | 23.37 | 23.40 | 17,518 | +0.01(+0.04%) |
Jan 23, 2017 | 23.46 | 23.50 | 23.35 | 23.39 | 11,722 | -0.04(-0.17%) |
Jan 20, 2017 | 23.34 | 23.43 | 23.27 | 23.43 | 15,008 | +0.14(+0.59%) |
Jan 19, 2017 | 23.32 | 23.32 | 23.20 | 23.29 | 33,621 | -0.07(-0.29%) |
Jan 18, 2017 | 23.46 | 23.46 | 23.30 | 23.36 | 3,946 | +0.01(+0.04%) |
Jan 17, 2017 | 23.41 | 23.46 | 23.26 | 23.35 | 21,809 | +0.15(+0.63%) |
Jan 13, 2017 | 23.20 | 23.20 | 23.20 | 0 | -0.11(-0.46%) | |
Jan 12, 2017 | 23.31 | 23.33 | 23.21 | 23.31 | 2,998 | +0.23(+1.02%) |
Jan 11, 2017 | 23.08 | 23.09 | 23.08 | 23.08 | 4,153 | +0.01(+0.04%) |
Jan 10, 2017 | 22.97 | 23.08 | 22.96 | 23.07 | 4,873 | -0.02(-0.08%) |
Jan 09, 2017 | 23.09 | 23.09 | 22.95 | 23.09 | 10,964 | +0.11(+0.47%) |
Jan 06, 2017 | 23.11 | 23.21 | 22.89 | 22.98 | 16,224 | -0.21(-0.88%) |
Jan 05, 2017 | 22.94 | 23.43 | 22.94 | 23.19 | 24,466 | +0.20(+0.85%) |
Jan 04, 2017 | 22.87 | 23.05 | 22.85 | 22.99 | 25,445 | +0.06(+0.26%) |
Jan 03, 2017 | 22.59 | 22.93 | 22.56 | 22.93 | 27,054 | +0.22(+0.99%) |
Dec 30, 2016 | 22.71 | 22.71 | 22.71 | 0 | -0.10(-0.43%) | |
Dec 29, 2016 | 22.64 | 22.88 | 22.35 | 22.80 | 29,959 | +0.11(+0.47%) |
Dec 28, 2016 | 22.67 | 22.76 | 22.58 | 22.70 | 25,311 | -0.21(-0.94%) |
Dec 27, 2016 | 22.93 | 23.04 | 22.79 | 22.91 | 23,229 | +0.13(+0.56%) |
Dec 23, 2016 | 22.79 | 22.79 | 22.79 | 0 | -0.11(-0.47%) | |
Dec 22, 2016 | 22.93 | 23.04 | 22.89 | 22.89 | 3,236 | -0.08(-0.34%) |
Dec 21, 2016 | 22.94 | 22.97 | 22.84 | 22.97 | 3,804 | +0.07(+0.30%) |
Dec 20, 2016 | 22.85 | 22.94 | 22.75 | 22.90 | 12,927 | -0.12(-0.51%) |
Dec 19, 2016 | 22.84 | 23.02 | 22.84 | 23.02 | 3,493 | +0.23(+1.03%) |
Dec 16, 2016 | 22.94 | 22.94 | 22.79 | 22.79 | 3,738 | -0.15(-0.64%) |
Dec 15, 2016 | 22.90 | 23.03 | 22.89 | 22.93 | 9,097 | -0.03(-0.11%) |
Dec 14, 2016 | 23.01 | 23.05 | 22.96 | 22.96 | 2,702 | -0.06(-0.25%) |
Dec 13, 2016 | 23.01 | 23.10 | 23.01 | 23.01 | 5,889 | -0.02(-0.07%) |
Dec 12, 2016 | 23.01 | 23.04 | 23.01 | 23.03 | 2,116 | -0.07(-0.30%) |
Dec 09, 2016 | 23.08 | 23.12 | 23.01 | 23.10 | 5,782 | +0.02(+0.08%) |
Dec 08, 2016 | 23.08 | 23.12 | 23.03 | 23.08 | 24,046 | -0.03(-0.13%) |
Dec 07, 2016 | 23.14 | 23.14 | 23.06 | 23.11 | 2,893 | -0.05(-0.21%) |
Dec 06, 2016 | 23.17 | 23.31 | 23.14 | 23.16 | 3,592 | -0.16(-0.67%) |
Dec 05, 2016 | 23.15 | 23.31 | 23.12 | 23.31 | 2,926 | +0.04(+0.17%) |
Dec 02, 2016 | 23.09 | 23.34 | 23.09 | 23.27 | 7,174 | +0.14(+0.59%) |