Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 24.79 | 24.81 | 24.71 | 24.72 | 22,323 | -0.09(-0.35%) |
Feb 27, 2017 | 24.75 | 24.85 | 24.75 | 24.81 | 29,841 | +0.06(+0.25%) |
Feb 24, 2017 | 24.57 | 24.76 | 24.55 | 24.75 | 324,027 | +0.04(+0.14%) |
Feb 23, 2017 | 24.83 | 24.83 | 24.64 | 24.71 | 34,298 | -0.06(-0.25%) |
Feb 22, 2017 | 24.78 | 24.80 | 24.70 | 24.78 | 44,363 | -0.04(-0.18%) |
Feb 21, 2017 | 24.67 | 24.82 | 24.67 | 24.82 | 90,824 | +0.25(+1.00%) |
Feb 17, 2017 | 24.57 | 24.57 | 24.57 | 0 | -0.02(-0.07%) | |
Feb 16, 2017 | 24.63 | 24.63 | 24.50 | 24.59 | 75,968 | +0.03(+0.10%) |
Feb 15, 2017 | 24.37 | 24.60 | 24.37 | 24.57 | 105,535 | +0.15(+0.61%) |
Feb 14, 2017 | 24.32 | 24.46 | 24.32 | 24.42 | 43,040 | +0.07(+0.29%) |
Feb 13, 2017 | 24.25 | 24.39 | 24.25 | 24.35 | 61,249 | +0.08(+0.33%) |
Feb 10, 2017 | 24.20 | 24.28 | 24.15 | 24.27 | 277,016 | +0.08(+0.32%) |
Feb 09, 2017 | 24.13 | 24.23 | 24.13 | 24.19 | 299,856 | +0.14(+0.58%) |
Feb 08, 2017 | 24.03 | 24.08 | 23.98 | 24.05 | 92,784 | -0.03(-0.11%) |
Feb 07, 2017 | 24.10 | 24.14 | 24.04 | 24.07 | 1,230,478 | +0.01(+0.04%) |
Feb 06, 2017 | 24.08 | 24.12 | 24.02 | 24.07 | 50,124 | -0.01(-0.04%) |
Feb 03, 2017 | 23.96 | 24.14 | 23.96 | 24.07 | 45,063 | +0.18(+0.73%) |
Feb 02, 2017 | 23.79 | 23.93 | 23.79 | 23.90 | 78,596 | +0.02(+0.07%) |
Feb 01, 2017 | 24.00 | 24.03 | 23.81 | 23.88 | 37,297 | -0.02(-0.07%) |
Jan 31, 2017 | 23.73 | 23.90 | 23.73 | 23.90 | 40,512 | +0.10(+0.40%) |
Jan 30, 2017 | 23.82 | 23.82 | 23.70 | 23.80 | 133,866 | -0.11(-0.44%) |
Jan 27, 2017 | 24.06 | 24.06 | 23.91 | 23.91 | 48,808 | -0.06(-0.26%) |
Jan 26, 2017 | 24.11 | 24.17 | 23.96 | 23.97 | 75,783 | -0.12(-0.51%) |
Jan 25, 2017 | 23.94 | 24.10 | 23.94 | 24.09 | 71,587 | +0.24(+0.99%) |
Jan 24, 2017 | 23.62 | 23.92 | 23.62 | 23.86 | 62,659 | +0.24(+1.00%) |
Jan 23, 2017 | 23.65 | 23.69 | 23.49 | 23.62 | 25,025 | +0.01(+0.04%) |
Jan 20, 2017 | 23.65 | 23.71 | 23.59 | 23.61 | 23,493 | +0.04(+0.19%) |
Jan 19, 2017 | 23.73 | 23.73 | 23.51 | 23.57 | 164,313 | -0.11(-0.44%) |
Jan 18, 2017 | 23.65 | 23.68 | 23.60 | 23.67 | 91,151 | +0.05(+0.22%) |
Jan 17, 2017 | 23.67 | 23.69 | 23.54 | 23.62 | 68,516 | -0.06(-0.25%) |
Jan 13, 2017 | 23.68 | 23.68 | 23.68 | 0 | +0.05(+0.23%) | |
Jan 12, 2017 | 23.66 | 23.66 | 23.44 | 23.62 | 39,647 | -0.04(-0.16%) |
Jan 11, 2017 | 23.64 | 23.66 | 23.56 | 23.66 | 31,376 | +0.02(+0.07%) |
Jan 10, 2017 | 23.62 | 23.72 | 23.59 | 23.65 | 94,554 | +0.06(+0.26%) |
Jan 09, 2017 | 23.72 | 23.72 | 23.58 | 23.58 | 120,446 | -0.14(-0.59%) |
Jan 06, 2017 | 23.74 | 23.79 | 23.65 | 23.72 | 166,225 | -0.01(-0.04%) |
Jan 05, 2017 | 23.78 | 23.78 | 23.62 | 23.73 | 187,877 | -0.04(-0.18%) |
Jan 04, 2017 | 23.62 | 23.79 | 23.62 | 23.78 | 71,944 | +0.25(+1.08%) |
Jan 03, 2017 | 23.53 | 23.61 | 23.43 | 23.52 | 39,494 | +0.11(+0.49%) |
Dec 30, 2016 | 23.41 | 23.41 | 23.41 | 0 | -0.11(-0.48%) | |
Dec 29, 2016 | 23.51 | 23.55 | 23.46 | 23.52 | 37,288 | +0.07(+0.30%) |
Dec 28, 2016 | 23.78 | 23.78 | 23.45 | 23.45 | 44,985 | -0.29(-1.23%) |
Dec 27, 2016 | 23.73 | 23.76 | 23.71 | 23.75 | 27,630 | +0.12(+0.50%) |
Dec 23, 2016 | 23.63 | 23.63 | 23.63 | 0 | +0.05(+0.22%) | |
Dec 22, 2016 | 23.58 | 23.61 | 23.52 | 23.58 | 129,295 | -0.06(-0.27%) |
Dec 21, 2016 | 23.70 | 23.71 | 23.64 | 23.64 | 25,394 | -0.06(-0.26%) |
Dec 20, 2016 | 23.75 | 23.75 | 23.65 | 23.70 | 43,831 | +0.11(+0.48%) |
Dec 19, 2016 | 23.60 | 23.64 | 23.57 | 23.59 | 31,037 | +0.08(+0.33%) |
Dec 16, 2016 | 23.62 | 23.66 | 23.51 | 23.51 | 32,027 | -0.04(-0.19%) |
Dec 15, 2016 | 23.47 | 23.67 | 23.39 | 23.55 | 130,489 | +0.10(+0.44%) |
Dec 14, 2016 | 23.74 | 23.75 | 23.45 | 23.45 | 1,370,399 | -0.26(-1.10%) |
Dec 13, 2016 | 23.71 | 23.76 | 23.65 | 23.71 | 25,021 | +0.12(+0.52%) |
Dec 12, 2016 | 23.65 | 23.65 | 23.52 | 23.59 | 20,759 | -0.06(-0.26%) |
Dec 09, 2016 | 23.66 | 23.66 | 23.56 | 23.65 | 39,247 | +0.04(+0.19%) |
Dec 08, 2016 | 23.54 | 23.68 | 23.53 | 23.60 | 306,622 | +0.07(+0.30%) |
Dec 07, 2016 | 23.16 | 23.55 | 23.16 | 23.53 | 521,860 | +0.44(+1.89%) |
Dec 06, 2016 | 23.05 | 23.13 | 23.04 | 23.10 | 24,749 | +0.05(+0.24%) |
Dec 05, 2016 | 23.01 | 23.04 | 22.97 | 23.04 | 85,372 | +0.16(+0.68%) |
Dec 02, 2016 | 22.91 | 23.01 | 22.85 | 22.89 | 164,319 | +0.03(+0.11%) |