Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 23.58 | 23.58 | 23.40 | 23.53 | 16,413 | -0.07(-0.28%) |
Feb 27, 2017 | 23.44 | 23.63 | 23.39 | 23.60 | 42,299 | -0.20(-0.85%) |
Feb 24, 2017 | 23.79 | 23.85 | 23.74 | 23.80 | 29,301 | -0.21(-0.88%) |
Feb 23, 2017 | 24.18 | 24.18 | 23.98 | 24.01 | 27,430 | -0.26(-1.07%) |
Feb 22, 2017 | 24.35 | 24.37 | 24.23 | 24.27 | 66,508 | -0.25(-1.02%) |
Feb 21, 2017 | 24.35 | 24.53 | 24.35 | 24.52 | 55,991 | +0.55(+2.28%) |
Feb 17, 2017 | 23.97 | 23.97 | 23.97 | 0 | -0.14(-0.60%) | |
Feb 16, 2017 | 24.23 | 24.24 | 24.06 | 24.12 | 30,981 | -0.09(-0.36%) |
Feb 15, 2017 | 24.20 | 24.28 | 24.15 | 24.20 | 18,821 | +0.17(+0.72%) |
Feb 14, 2017 | 23.84 | 24.03 | 23.80 | 24.03 | 7,890 | +0.02(+0.08%) |
Feb 13, 2017 | 24.01 | 24.07 | 23.98 | 24.01 | 24,260 | +0.09(+0.36%) |
Feb 10, 2017 | 23.98 | 24.00 | 23.84 | 23.92 | 13,381 | +0.21(+0.89%) |
Feb 09, 2017 | 23.42 | 23.73 | 23.37 | 23.71 | 40,220 | +0.27(+1.14%) |
Feb 08, 2017 | 23.40 | 23.47 | 23.34 | 23.45 | 18,111 | -0.01(-0.04%) |
Feb 07, 2017 | 23.49 | 23.50 | 23.38 | 23.46 | 12,283 | +0.12(+0.49%) |
Feb 06, 2017 | 23.38 | 23.39 | 23.25 | 23.34 | 29,147 | -0.32(-1.34%) |
Feb 03, 2017 | 23.48 | 23.67 | 23.43 | 23.66 | 225,460 | +0.50(+2.15%) |
Feb 02, 2017 | 23.01 | 23.16 | 22.94 | 23.16 | 44,721 | -0.14(-0.62%) |
Feb 01, 2017 | 23.34 | 23.45 | 23.27 | 23.30 | 11,236 | +0.21(+0.91%) |
Jan 31, 2017 | 23.14 | 23.17 | 22.94 | 23.09 | 12,946 | -0.20(-0.86%) |
Jan 30, 2017 | 23.53 | 23.53 | 23.22 | 23.29 | 18,483 | -0.49(-2.05%) |
Jan 27, 2017 | 23.93 | 23.94 | 23.77 | 23.78 | 34,691 | -0.01(-0.04%) |
Jan 26, 2017 | 23.83 | 23.89 | 23.77 | 23.79 | 64,565 | +0.76(+3.29%) |
Jan 25, 2017 | 23.01 | 23.11 | 22.98 | 23.03 | 214,446 | +0.08(+0.33%) |
Jan 24, 2017 | 22.74 | 23.00 | 22.66 | 22.96 | 1,210,817 | -0.07(-0.29%) |
Jan 23, 2017 | 23.13 | 23.13 | 22.87 | 23.02 | 236,588 | -0.26(-1.11%) |
Jan 20, 2017 | 23.44 | 23.56 | 23.28 | 23.28 | 11,118 | +0.12(+0.54%) |
Jan 19, 2017 | 23.29 | 23.32 | 23.14 | 23.16 | 134,044 | +0.10(+0.42%) |
Jan 18, 2017 | 22.77 | 23.06 | 22.76 | 23.06 | 25,450 | +0.39(+1.73%) |
Jan 17, 2017 | 22.85 | 22.85 | 22.62 | 22.67 | 30,840 | -0.75(-3.19%) |
Jan 13, 2017 | 23.42 | 23.42 | 23.42 | 0 | +0.12(+0.53%) | |
Jan 12, 2017 | 23.33 | 23.33 | 22.99 | 23.29 | 49,574 | -0.30(-1.26%) |
Jan 11, 2017 | 23.68 | 23.78 | 23.28 | 23.59 | 59,287 | +0.19(+0.82%) |
Jan 10, 2017 | 23.48 | 23.50 | 23.37 | 23.40 | 42,149 | -0.28(-1.20%) |
Jan 09, 2017 | 23.77 | 23.77 | 23.66 | 23.68 | 17,207 | -0.21(-0.90%) |
Jan 06, 2017 | 23.86 | 23.95 | 23.83 | 23.90 | 11,180 | +0.10(+0.40%) |
Jan 05, 2017 | 23.92 | 23.92 | 23.74 | 23.80 | 26,244 | -0.19(-0.80%) |
Jan 04, 2017 | 23.76 | 24.01 | 23.76 | 23.99 | 31,472 | +0.60(+2.58%) |
Jan 03, 2017 | 23.39 | 23.49 | 23.23 | 23.39 | 61,894 | +0.40(+1.75%) |
Dec 30, 2016 | 22.99 | 22.99 | 22.99 | 0 | +0.03(+0.13%) | |
Dec 29, 2016 | 23.08 | 23.08 | 22.86 | 22.96 | 73,115 | -0.41(-1.76%) |
Dec 28, 2016 | 23.51 | 23.52 | 23.37 | 23.37 | 9,155 | -0.13(-0.57%) |
Dec 27, 2016 | 23.57 | 23.59 | 23.50 | 23.50 | 17,525 | -0.18(-0.77%) |
Dec 23, 2016 | 23.69 | 23.69 | 23.69 | 0 | +0.06(+0.26%) | |
Dec 22, 2016 | 23.67 | 23.67 | 23.59 | 23.62 | 99,150 | -0.26(-1.11%) |
Dec 21, 2016 | 23.87 | 23.93 | 23.87 | 23.89 | 6,489 | -0.15(-0.61%) |
Dec 20, 2016 | 23.97 | 24.12 | 23.97 | 24.03 | 1,433,942 | -0.03(-0.12%) |
Dec 19, 2016 | 24.12 | 24.14 | 23.98 | 24.06 | 214,389 | -0.12(-0.51%) |
Dec 16, 2016 | 24.33 | 24.34 | 24.18 | 24.19 | 28,342 | -0.29(-1.17%) |
Dec 15, 2016 | 24.36 | 24.51 | 24.36 | 24.48 | 44,644 | +0.24(+0.99%) |
Dec 14, 2016 | 24.08 | 24.35 | 24.04 | 24.24 | 18,496 | +0.05(+0.20%) |
Dec 13, 2016 | 24.18 | 24.24 | 24.08 | 24.19 | 57,489 | +0.22(+0.92%) |
Dec 12, 2016 | 24.28 | 24.28 | 23.94 | 23.97 | 37,000 | -0.60(-2.45%) |
Dec 09, 2016 | 24.48 | 24.59 | 24.48 | 24.57 | 51,728 | +0.46(+1.90%) |
Dec 08, 2016 | 24.12 | 24.20 | 24.07 | 24.11 | 85,381 | +0.41(+1.74%) |
Dec 07, 2016 | 23.57 | 23.75 | 23.54 | 23.70 | 63,040 | +0.48(+2.06%) |
Dec 06, 2016 | 23.05 | 23.25 | 23.04 | 23.22 | 785,206 | +0.34(+1.50%) |
Dec 05, 2016 | 22.94 | 23.03 | 22.84 | 22.88 | 49,252 | -0.04(-0.18%) |
Dec 02, 2016 | 22.87 | 22.92 | 22.84 | 22.92 | 18,039 | +0.60(+2.70%) |