Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 23.75 | 23.75 | 23.75 | 23.75 | 162 | +0.00(+0.00%) |
Feb 27, 2017 | 23.73 | 23.75 | 23.73 | 23.75 | 572 | +0.05(+0.21%) |
Feb 24, 2017 | 23.73 | 23.73 | 23.69 | 23.70 | 526 | +0.00(+0.02%) |
Feb 23, 2017 | 23.90 | 23.90 | 23.70 | 23.70 | 1,623 | -0.31(-1.31%) |
Feb 22, 2017 | 24.05 | 24.05 | 23.98 | 24.01 | 3,159 | +0.00(+0.00%) |
Feb 21, 2017 | 23.95 | 24.02 | 23.88 | 24.01 | 2,932 | +0.08(+0.33%) |
Feb 17, 2017 | 23.93 | 23.93 | 23.93 | 0 | -0.04(-0.17%) | |
Feb 16, 2017 | 24.07 | 24.07 | 23.87 | 23.97 | 1,831 | -0.13(-0.54%) |
Feb 15, 2017 | 24.00 | 24.11 | 24.00 | 24.10 | 3,499 | +0.10(+0.42%) |
Feb 14, 2017 | 24.00 | 24.00 | 24.00 | 24.00 | 660 | -0.12(-0.50%) |
Feb 13, 2017 | 24.38 | 24.38 | 24.12 | 24.12 | 8,171 | +0.12(+0.50%) |
Feb 10, 2017 | 24.02 | 24.20 | 24.00 | 24.00 | 2,605 | -0.13(-0.54%) |
Feb 09, 2017 | 24.07 | 24.13 | 24.07 | 24.13 | 1,796 | +0.26(+1.09%) |
Feb 08, 2017 | 23.86 | 23.90 | 23.83 | 23.87 | 3,240 | -0.02(-0.08%) |
Feb 07, 2017 | 24.03 | 24.03 | 23.89 | 23.89 | 624 | -0.12(-0.50%) |
Feb 06, 2017 | 24.15 | 24.17 | 24.01 | 24.01 | 8,854 | -0.11(-0.46%) |
Feb 03, 2017 | 24.03 | 24.15 | 24.02 | 24.12 | 5,408 | +0.10(+0.42%) |
Feb 02, 2017 | 24.00 | 24.02 | 23.99 | 24.02 | 1,384 | +0.03(+0.11%) |
Feb 01, 2017 | 23.83 | 23.99 | 23.83 | 23.99 | 1,116 | +0.26(+1.11%) |
Jan 31, 2017 | 23.80 | 23.93 | 23.71 | 23.73 | 2,593 | -0.07(-0.29%) |
Jan 30, 2017 | 24.33 | 24.33 | 23.76 | 23.80 | 2,585 | -0.42(-1.73%) |
Jan 27, 2017 | 24.24 | 24.24 | 24.20 | 24.22 | 2,399 | -0.02(-0.06%) |
Jan 26, 2017 | 24.40 | 24.41 | 24.23 | 24.23 | 3,425 | -0.14(-0.55%) |
Jan 25, 2017 | 24.38 | 24.42 | 24.20 | 24.37 | 4,631 | +0.16(+0.66%) |
Jan 24, 2017 | 24.04 | 24.21 | 23.97 | 24.21 | 10,230 | +0.44(+1.85%) |
Jan 23, 2017 | 23.92 | 23.92 | 23.75 | 23.77 | 3,550 | -0.09(-0.37%) |
Jan 20, 2017 | 23.94 | 23.94 | 23.82 | 23.86 | 1,414 | +0.08(+0.34%) |
Jan 19, 2017 | 23.93 | 23.93 | 23.75 | 23.78 | 2,667 | -0.08(-0.32%) |
Jan 18, 2017 | 23.84 | 23.90 | 23.84 | 23.86 | 3,265 | +0.08(+0.32%) |
Jan 17, 2017 | 23.98 | 23.98 | 23.71 | 23.78 | 5,296 | -0.22(-0.92%) |
Jan 13, 2017 | 24.00 | 24.00 | 24.00 | 0 | +0.18(+0.76%) | |
Jan 12, 2017 | 23.95 | 23.95 | 23.82 | 23.82 | 2,401 | -0.30(-1.25%) |
Jan 11, 2017 | 24.11 | 24.16 | 24.10 | 24.12 | 3,604 | +0.05(+0.21%) |
Jan 10, 2017 | 23.94 | 24.10 | 23.94 | 24.07 | 5,934 | +0.15(+0.63%) |
Jan 09, 2017 | 23.96 | 23.98 | 23.91 | 23.92 | 3,912 | -0.20(-0.83%) |
Jan 06, 2017 | 24.12 | 24.12 | 24.12 | 24.12 | 244 | -0.21(-0.87%) |
Jan 05, 2017 | 24.33 | 24.33 | 24.33 | 24.33 | 487 | +0.08(+0.34%) |
Jan 04, 2017 | 24.25 | 24.40 | 24.25 | 24.25 | 3,600 | +0.15(+0.62%) |
Jan 03, 2017 | 24.28 | 24.29 | 23.83 | 24.10 | 7,306 | -0.02(-0.08%) |
Dec 30, 2016 | 24.12 | 24.12 | 24.12 | 0 | -0.05(-0.21%) | |
Dec 29, 2016 | 24.24 | 24.24 | 24.16 | 24.17 | 1,867 | +0.00(+0.00%) |
Dec 28, 2016 | 24.34 | 24.34 | 24.16 | 24.17 | 1,515 | -0.12(-0.49%) |
Dec 27, 2016 | 24.40 | 24.40 | 24.25 | 24.29 | 8,166 | +0.11(+0.45%) |
Dec 23, 2016 | 24.18 | 24.18 | 24.18 | 0 | +0.08(+0.35%) | |
Dec 22, 2016 | 24.19 | 24.19 | 24.09 | 24.10 | 4,407 | -0.29(-1.20%) |
Dec 21, 2016 | 24.37 | 24.39 | 24.37 | 24.39 | 2,765 | +0.07(+0.29%) |
Dec 20, 2016 | 24.31 | 24.33 | 24.25 | 24.32 | 7,847 | +0.15(+0.62%) |
Dec 19, 2016 | 24.22 | 24.22 | 22.97 | 24.17 | 4,827 | +0.03(+0.12%) |
Dec 15, 2016 | 24.14 | 214 | +0.08(+0.33%) | |||
Dec 14, 2016 | 24.16 | 24.22 | 24.03 | 24.06 | 6,388 | -0.18(-0.74%) |
Dec 13, 2016 | 24.44 | 24.44 | 24.24 | 24.24 | 6,397 | -0.10(-0.41%) |
Dec 12, 2016 | 24.50 | 24.51 | 24.27 | 24.34 | 2,121 | -0.14(-0.58%) |
Dec 09, 2016 | 24.59 | 24.59 | 24.39 | 24.48 | 3,485 | -0.07(-0.28%) |
Dec 08, 2016 | 24.38 | 24.61 | 24.38 | 24.55 | 2,306 | +0.18(+0.74%) |
Dec 07, 2016 | 24.22 | 24.38 | 24.22 | 24.37 | 9,051 | +0.19(+0.81%) |
Dec 06, 2016 | 24.01 | 24.18 | 23.93 | 24.18 | 1,167 | +0.19(+0.81%) |
Dec 05, 2016 | 23.99 | 24.00 | 23.91 | 23.98 | 3,073 | +0.23(+0.97%) |
Dec 02, 2016 | 23.79 | 23.81 | 23.72 | 23.75 | 3,279 | -0.02(-0.08%) |