Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 24.35 | 25.35 | 24.25 | 24.45 | 1,054,806 | +0.10(+0.41%) |
Feb 27, 2017 | 23.75 | 24.75 | 23.65 | 24.35 | 967,900 | +0.60(+2.53%) |
Feb 24, 2017 | 24.55 | 25.10 | 22.75 | 23.75 | 990,006 | +0.00(+0.00%) |
Feb 23, 2017 | 23.80 | 23.95 | 23.70 | 23.75 | 318,221 | +0.05(+0.21%) |
Feb 22, 2017 | 23.55 | 23.90 | 23.50 | 23.70 | 201,942 | +0.15(+0.64%) |
Feb 21, 2017 | 23.30 | 23.60 | 23.29 | 23.55 | 225,492 | +0.25(+1.07%) |
Feb 17, 2017 | 23.30 | 23.30 | 23.30 | 0 | +0.05(+0.22%) | |
Feb 16, 2017 | 23.50 | 23.55 | 23.10 | 23.25 | 208,143 | -0.25(-1.06%) |
Feb 15, 2017 | 23.35 | 23.60 | 23.25 | 23.50 | 162,886 | +0.05(+0.21%) |
Feb 14, 2017 | 23.75 | 23.75 | 23.30 | 23.45 | 274,227 | -0.30(-1.26%) |
Feb 13, 2017 | 23.55 | 23.95 | 23.55 | 23.75 | 131,395 | +0.30(+1.28%) |
Feb 10, 2017 | 23.50 | 23.50 | 23.25 | 23.45 | 158,844 | +0.05(+0.21%) |
Feb 09, 2017 | 23.30 | 23.50 | 23.15 | 23.40 | 114,163 | +0.15(+0.65%) |
Feb 08, 2017 | 23.45 | 23.45 | 23.10 | 23.25 | 132,979 | -0.25(-1.06%) |
Feb 07, 2017 | 23.25 | 23.55 | 23.00 | 23.50 | 159,293 | +0.25(+1.08%) |
Feb 06, 2017 | 23.35 | 23.45 | 23.15 | 23.25 | 78,218 | -0.15(-0.64%) |
Feb 03, 2017 | 23.40 | 23.70 | 23.30 | 23.40 | 77,945 | +0.10(+0.43%) |
Feb 02, 2017 | 23.65 | 23.70 | 23.20 | 23.30 | 256,051 | -0.30(-1.27%) |
Feb 01, 2017 | 23.40 | 23.70 | 23.30 | 23.60 | 170,123 | +0.35(+1.51%) |
Jan 31, 2017 | 23.50 | 23.55 | 23.05 | 23.25 | 213,296 | -0.35(-1.48%) |
Jan 30, 2017 | 23.20 | 23.65 | 23.10 | 23.60 | 178,695 | +0.15(+0.64%) |
Jan 27, 2017 | 23.80 | 23.95 | 23.40 | 23.45 | 151,493 | -0.40(-1.68%) |
Jan 26, 2017 | 23.95 | 24.15 | 23.65 | 23.85 | 131,955 | -0.20(-0.83%) |
Jan 25, 2017 | 23.50 | 24.25 | 23.50 | 24.05 | 253,198 | +0.80(+3.44%) |
Jan 24, 2017 | 22.70 | 23.35 | 22.70 | 23.25 | 199,285 | +0.60(+2.65%) |
Jan 23, 2017 | 22.50 | 22.73 | 22.40 | 22.65 | 200,111 | +0.05(+0.22%) |
Jan 20, 2017 | 22.15 | 22.62 | 22.05 | 22.60 | 252,443 | +0.45(+2.03%) |
Jan 19, 2017 | 22.40 | 22.65 | 22.05 | 22.15 | 145,441 | -0.35(-1.56%) |
Jan 18, 2017 | 22.30 | 22.60 | 22.10 | 22.50 | 202,664 | +0.25(+1.12%) |
Jan 17, 2017 | 22.45 | 22.55 | 22.15 | 22.25 | 197,282 | -0.25(-1.11%) |
Jan 13, 2017 | 22.50 | 22.50 | 22.50 | 0 | -0.10(-0.44%) | |
Jan 12, 2017 | 22.55 | 22.60 | 21.80 | 22.60 | 299,768 | +0.05(+0.22%) |
Jan 11, 2017 | 22.55 | 22.57 | 22.35 | 22.55 | 272,782 | +0.05(+0.22%) |
Jan 10, 2017 | 22.60 | 22.70 | 22.40 | 22.50 | 310,550 | -0.05(-0.22%) |
Jan 09, 2017 | 22.80 | 22.85 | 22.40 | 22.55 | 234,172 | -0.30(-1.31%) |
Jan 06, 2017 | 23.30 | 23.30 | 22.70 | 22.85 | 218,828 | -0.55(-2.35%) |
Jan 05, 2017 | 23.40 | 23.55 | 23.05 | 23.40 | 135,748 | -0.05(-0.21%) |
Jan 04, 2017 | 23.45 | 23.65 | 23.35 | 23.45 | 211,362 | +0.15(+0.64%) |
Jan 03, 2017 | 23.40 | 23.60 | 23.10 | 23.30 | 175,682 | +0.20(+0.87%) |
Dec 30, 2016 | 23.10 | 23.10 | 23.10 | 0 | -0.30(-1.28%) | |
Dec 29, 2016 | 23.30 | 23.60 | 23.20 | 23.40 | 91,054 | +0.15(+0.65%) |
Dec 28, 2016 | 23.50 | 23.59 | 23.05 | 23.25 | 160,186 | -0.20(-0.85%) |
Dec 27, 2016 | 23.30 | 23.75 | 23.30 | 23.45 | 79,233 | +0.15(+0.64%) |
Dec 23, 2016 | 23.30 | 23.30 | 23.30 | 0 | +0.05(+0.22%) | |
Dec 22, 2016 | 23.85 | 23.95 | 23.25 | 23.25 | 101,639 | -0.60(-2.52%) |
Dec 21, 2016 | 23.50 | 24.15 | 23.40 | 23.85 | 193,260 | +0.25(+1.06%) |
Dec 20, 2016 | 23.35 | 23.68 | 23.25 | 23.60 | 180,839 | +0.30(+1.29%) |
Dec 19, 2016 | 22.85 | 23.45 | 22.85 | 23.30 | 172,417 | +0.40(+1.75%) |
Dec 16, 2016 | 22.90 | 23.35 | 22.75 | 22.90 | 317,147 | +0.10(+0.44%) |
Dec 15, 2016 | 23.15 | 23.50 | 22.75 | 22.80 | 239,580 | -0.30(-1.30%) |
Dec 14, 2016 | 23.25 | 23.65 | 23.05 | 23.10 | 187,705 | -0.15(-0.65%) |
Dec 13, 2016 | 23.65 | 23.85 | 23.20 | 23.25 | 348,514 | -0.25(-1.06%) |
Dec 12, 2016 | 23.70 | 23.95 | 23.35 | 23.50 | 113,464 | -0.35(-1.47%) |
Dec 09, 2016 | 24.15 | 24.20 | 23.68 | 23.85 | 144,318 | -0.25(-1.04%) |
Dec 08, 2016 | 23.60 | 24.25 | 23.45 | 24.10 | 229,914 | +0.60(+2.55%) |
Dec 07, 2016 | 22.75 | 23.57 | 22.65 | 23.50 | 251,065 | +0.80(+3.52%) |
Dec 06, 2016 | 22.30 | 22.80 | 22.20 | 22.70 | 202,623 | +0.50(+2.25%) |
Dec 05, 2016 | 22.55 | 22.65 | 22.05 | 22.20 | 269,897 | -0.15(-0.67%) |
Dec 02, 2016 | 22.25 | 22.50 | 22.15 | 22.35 | 409,957 | +0.05(+0.22%) |