Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 23.56 | 23.62 | 23.55 | 23.59 | 7,581 | -0.01(-0.02%) |
Feb 27, 2017 | 23.58 | 23.60 | 23.58 | 23.60 | 917 | +0.04(+0.17%) |
Feb 24, 2017 | 23.35 | 23.56 | 23.35 | 23.56 | 15,361 | -0.16(-0.65%) |
Feb 23, 2017 | 23.77 | 23.77 | 23.70 | 23.71 | 23,728 | -0.03(-0.14%) |
Feb 22, 2017 | 23.71 | 23.75 | 23.67 | 23.75 | 6,317 | -0.09(-0.37%) |
Feb 21, 2017 | 23.81 | 23.85 | 23.77 | 23.83 | 15,288 | +0.16(+0.69%) |
Feb 17, 2017 | 23.67 | 23.67 | 23.67 | 0 | +0.07(+0.29%) | |
Feb 16, 2017 | 23.65 | 23.67 | 23.59 | 23.60 | 99,250 | -0.10(-0.44%) |
Feb 15, 2017 | 23.72 | 23.73 | 23.67 | 23.71 | 6,873 | +0.03(+0.14%) |
Feb 14, 2017 | 23.60 | 23.70 | 23.59 | 23.67 | 14,898 | +0.08(+0.33%) |
Feb 13, 2017 | 23.62 | 23.63 | 23.57 | 23.59 | 13,121 | +0.22(+0.96%) |
Feb 10, 2017 | 23.35 | 23.40 | 23.34 | 23.37 | 2,956 | +0.02(+0.07%) |
Feb 09, 2017 | 23.34 | 23.40 | 23.34 | 23.35 | 16,975 | +0.17(+0.74%) |
Feb 08, 2017 | 23.05 | 23.19 | 23.00 | 23.18 | 9,335 | +0.06(+0.26%) |
Feb 07, 2017 | 23.09 | 23.12 | 23.09 | 23.12 | 4,095 | +0.09(+0.41%) |
Feb 06, 2017 | 23.15 | 23.15 | 23.02 | 23.03 | 86,674 | -0.33(-1.40%) |
Feb 03, 2017 | 23.34 | 23.39 | 23.33 | 23.35 | 27,921 | +0.07(+0.30%) |
Feb 02, 2017 | 23.26 | 23.29 | 23.21 | 23.28 | 19,692 | +0.08(+0.33%) |
Feb 01, 2017 | 23.24 | 23.25 | 23.18 | 23.21 | 11,188 | +0.09(+0.41%) |
Jan 31, 2017 | 23.20 | 23.20 | 23.01 | 23.11 | 24,590 | -0.15(-0.64%) |
Jan 30, 2017 | 23.26 | 23.28 | 23.23 | 23.26 | 6,971 | -0.26(-1.09%) |
Jan 27, 2017 | 23.49 | 23.52 | 23.49 | 23.52 | 5,164 | -0.05(-0.22%) |
Jan 26, 2017 | 23.59 | 23.60 | 23.53 | 23.57 | 15,900 | -0.03(-0.11%) |
Jan 25, 2017 | 23.61 | 23.64 | 23.59 | 23.59 | 27,154 | +0.17(+0.74%) |
Jan 24, 2017 | 23.28 | 23.44 | 23.28 | 23.42 | 16,861 | +0.14(+0.59%) |
Jan 23, 2017 | 23.17 | 23.30 | 23.17 | 23.28 | 21,500 | -0.03(-0.12%) |
Jan 20, 2017 | 23.40 | 23.40 | 23.31 | 23.31 | 14,327 | +0.03(+0.12%) |
Jan 19, 2017 | 23.39 | 23.39 | 23.23 | 23.28 | 19,333 | -0.03(-0.12%) |
Jan 18, 2017 | 23.25 | 23.31 | 23.25 | 23.31 | 5,915 | +0.04(+0.16%) |
Jan 17, 2017 | 23.28 | 23.30 | 23.25 | 23.28 | 8,092 | -0.15(-0.66%) |
Jan 13, 2017 | 23.43 | 23.43 | 23.43 | 0 | +0.07(+0.29%) | |
Jan 12, 2017 | 23.33 | 23.36 | 23.21 | 23.36 | 19,737 | -0.04(-0.18%) |
Jan 11, 2017 | 23.31 | 23.47 | 23.31 | 23.40 | 12,363 | +0.09(+0.41%) |
Jan 10, 2017 | 23.35 | 23.36 | 23.31 | 23.31 | 9,529 | -0.02(-0.10%) |
Jan 09, 2017 | 23.30 | 23.36 | 23.30 | 23.33 | 8,510 | -0.16(-0.67%) |
Jan 06, 2017 | 23.38 | 23.49 | 23.38 | 23.49 | 9,219 | +0.06(+0.26%) |
Jan 05, 2017 | 23.44 | 23.44 | 23.35 | 23.43 | 20,341 | +0.00(+0.00%) |
Jan 04, 2017 | 23.33 | 23.44 | 23.32 | 23.43 | 24,199 | -0.02(-0.07%) |
Jan 03, 2017 | 23.38 | 23.48 | 23.35 | 23.45 | 26,258 | +0.36(+1.57%) |
Dec 30, 2016 | 23.09 | 23.09 | 23.09 | 0 | +0.05(+0.21%) | |
Dec 29, 2016 | 23.07 | 23.07 | 23.02 | 23.04 | 18,384 | +0.02(+0.09%) |
Dec 28, 2016 | 23.04 | 23.05 | 23.01 | 23.02 | 46,851 | -0.06(-0.26%) |
Dec 27, 2016 | 23.07 | 23.13 | 23.07 | 23.08 | 47,313 | +0.03(+0.11%) |
Dec 23, 2016 | 23.05 | 23.05 | 23.05 | 0 | +0.07(+0.30%) | |
Dec 22, 2016 | 23.00 | 23.03 | 22.96 | 22.98 | 49,492 | -0.07(-0.30%) |
Dec 21, 2016 | 22.98 | 23.06 | 22.96 | 23.05 | 197,302 | +0.07(+0.30%) |
Dec 20, 2016 | 22.98 | 23.01 | 22.96 | 22.98 | 51,475 | +0.13(+0.56%) |
Dec 19, 2016 | 22.90 | 22.90 | 22.85 | 22.85 | 3,296 | +0.05(+0.22%) |
Dec 16, 2016 | 22.84 | 22.89 | 22.79 | 22.80 | 7,413 | -0.01(-0.04%) |
Dec 15, 2016 | 22.70 | 22.84 | 22.70 | 22.81 | 12,587 | +0.27(+1.21%) |
Dec 14, 2016 | 22.66 | 22.74 | 22.54 | 22.54 | 27,697 | -0.21(-0.90%) |
Dec 13, 2016 | 22.72 | 22.77 | 22.70 | 22.74 | 11,202 | +0.27(+1.18%) |
Dec 12, 2016 | 22.49 | 22.49 | 22.46 | 22.48 | 3,865 | -0.11(-0.47%) |
Dec 09, 2016 | 22.49 | 22.61 | 22.49 | 22.58 | 7,175 | +0.15(+0.66%) |
Dec 08, 2016 | 22.33 | 22.50 | 22.33 | 22.43 | 16,046 | +0.10(+0.46%) |
Dec 07, 2016 | 22.07 | 22.36 | 22.07 | 22.33 | 12,489 | +0.35(+1.60%) |
Dec 06, 2016 | 21.72 | 22.01 | 21.72 | 21.98 | 52,264 | +0.39(+1.82%) |
Dec 05, 2016 | 21.53 | 21.59 | 21.52 | 21.59 | 8,949 | +0.27(+1.28%) |
Dec 02, 2016 | 21.33 | 21.34 | 21.28 | 21.31 | 28,608 | -0.03(-0.16%) |