Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 23.99 | 24.01 | 23.86 | 23.94 | 76,574 | -0.06(-0.23%) |
Feb 27, 2017 | 23.99 | 24.02 | 23.93 | 24.00 | 47,770 | +0.02(+0.08%) |
Feb 24, 2017 | 23.93 | 23.98 | 23.85 | 23.98 | 43,393 | +0.02(+0.08%) |
Feb 23, 2017 | 23.94 | 24.01 | 23.89 | 23.96 | 30,932 | +0.03(+0.11%) |
Feb 22, 2017 | 23.93 | 23.96 | 23.89 | 23.93 | 34,089 | -0.01(-0.04%) |
Feb 21, 2017 | 23.86 | 23.98 | 23.86 | 23.94 | 62,064 | +0.18(+0.74%) |
Feb 17, 2017 | 23.77 | 23.77 | 23.77 | 0 | -0.01(-0.04%) | |
Feb 16, 2017 | 23.91 | 23.91 | 23.68 | 23.78 | 75,631 | -0.04(-0.16%) |
Feb 15, 2017 | 23.70 | 23.82 | 23.63 | 23.82 | 63,126 | +0.14(+0.57%) |
Feb 14, 2017 | 23.51 | 23.68 | 23.50 | 23.68 | 78,085 | +0.15(+0.65%) |
Feb 13, 2017 | 23.57 | 23.59 | 23.45 | 23.53 | 57,175 | +0.12(+0.53%) |
Feb 10, 2017 | 23.36 | 23.45 | 23.35 | 23.40 | 47,852 | +0.08(+0.33%) |
Feb 09, 2017 | 23.22 | 23.34 | 23.20 | 23.33 | 30,549 | +0.17(+0.75%) |
Feb 08, 2017 | 23.15 | 23.16 | 23.08 | 23.15 | 170,881 | +0.03(+0.13%) |
Feb 07, 2017 | 23.21 | 23.22 | 23.10 | 23.12 | 47,780 | -0.03(-0.14%) |
Feb 06, 2017 | 23.22 | 23.23 | 23.15 | 23.15 | 31,089 | -0.10(-0.41%) |
Feb 03, 2017 | 23.14 | 23.26 | 23.14 | 23.25 | 640,176 | +0.24(+1.04%) |
Feb 02, 2017 | 22.96 | 23.06 | 22.93 | 23.01 | 41,561 | +0.04(+0.15%) |
Feb 01, 2017 | 23.16 | 23.16 | 22.94 | 22.98 | 84,706 | -0.08(-0.35%) |
Jan 31, 2017 | 23.05 | 23.06 | 22.92 | 23.06 | 96,632 | +0.01(+0.05%) |
Jan 30, 2017 | 23.14 | 23.14 | 22.92 | 23.04 | 51,995 | -0.13(-0.57%) |
Jan 27, 2017 | 23.14 | 23.19 | 23.14 | 23.18 | 20,230 | -0.09(-0.37%) |
Jan 26, 2017 | 23.31 | 23.32 | 23.24 | 23.26 | 40,800 | -0.03(-0.12%) |
Jan 25, 2017 | 23.18 | 23.32 | 23.17 | 23.29 | 44,278 | +0.18(+0.79%) |
Jan 24, 2017 | 22.97 | 23.14 | 22.95 | 23.11 | 261,974 | +0.21(+0.93%) |
Jan 23, 2017 | 22.99 | 22.99 | 22.86 | 22.89 | 111,993 | -0.10(-0.44%) |
Jan 20, 2017 | 23.01 | 23.10 | 22.95 | 22.99 | 151,770 | +0.06(+0.27%) |
Jan 19, 2017 | 23.09 | 23.09 | 22.85 | 22.93 | 73,144 | -0.11(-0.49%) |
Jan 18, 2017 | 23.07 | 23.07 | 22.98 | 23.05 | 50,158 | +0.06(+0.24%) |
Jan 17, 2017 | 23.06 | 23.10 | 22.96 | 22.99 | 100,459 | -0.12(-0.53%) |
Jan 13, 2017 | 23.11 | 23.11 | 23.11 | 0 | -0.02(-0.09%) | |
Jan 12, 2017 | 23.11 | 23.15 | 22.94 | 23.13 | 981,246 | -0.01(-0.04%) |
Jan 11, 2017 | 23.03 | 23.14 | 22.99 | 23.14 | 314,323 | +0.06(+0.28%) |
Jan 10, 2017 | 23.11 | 23.18 | 23.08 | 23.08 | 51,516 | +0.02(+0.07%) |
Jan 09, 2017 | 23.16 | 23.16 | 23.06 | 23.06 | 42,599 | -0.15(-0.65%) |
Jan 06, 2017 | 23.13 | 23.27 | 23.13 | 23.22 | 1,106,295 | +0.04(+0.19%) |
Jan 05, 2017 | 23.25 | 23.25 | 23.08 | 23.17 | 65,891 | -0.07(-0.31%) |
Jan 04, 2017 | 23.21 | 23.29 | 23.17 | 23.25 | 171,073 | +0.13(+0.57%) |
Jan 03, 2017 | 23.21 | 23.21 | 22.98 | 23.11 | 92,432 | +0.23(+1.01%) |
Dec 30, 2016 | 22.88 | 22.88 | 22.88 | 0 | -0.08(-0.35%) | |
Dec 29, 2016 | 22.99 | 23.03 | 22.93 | 22.96 | 29,487 | +0.00(+0.01%) |
Dec 28, 2016 | 23.19 | 23.21 | 22.96 | 22.96 | 86,113 | -0.20(-0.88%) |
Dec 27, 2016 | 23.20 | 23.22 | 23.13 | 23.16 | 50,057 | +0.01(+0.03%) |
Dec 23, 2016 | 23.16 | 23.16 | 23.16 | 0 | +0.03(+0.14%) | |
Dec 22, 2016 | 23.13 | 23.14 | 23.07 | 23.12 | 151,871 | -0.03(-0.11%) |
Dec 21, 2016 | 23.17 | 23.20 | 23.15 | 23.15 | 211,721 | -0.01(-0.06%) |
Dec 20, 2016 | 23.23 | 23.24 | 23.13 | 23.16 | 58,768 | +0.08(+0.36%) |
Dec 19, 2016 | 23.05 | 23.12 | 23.03 | 23.08 | 41,925 | +0.00(+0.02%) |
Dec 16, 2016 | 23.21 | 23.21 | 23.03 | 23.08 | 70,235 | -0.04(-0.18%) |
Dec 15, 2016 | 23.02 | 23.20 | 23.02 | 23.12 | 60,788 | +0.05(+0.23%) |
Dec 14, 2016 | 23.24 | 23.24 | 22.94 | 23.07 | 81,035 | -0.17(-0.72%) |
Dec 13, 2016 | 23.18 | 23.27 | 23.11 | 23.23 | 48,382 | +0.15(+0.64%) |
Dec 12, 2016 | 23.15 | 23.26 | 23.07 | 23.09 | 143,273 | -0.04(-0.18%) |
Dec 09, 2016 | 23.04 | 23.13 | 23.00 | 23.13 | 56,458 | +0.14(+0.60%) |
Dec 08, 2016 | 22.95 | 23.05 | 22.90 | 22.99 | 80,958 | +0.05(+0.22%) |
Dec 07, 2016 | 22.63 | 22.94 | 22.63 | 22.94 | 26,902 | +0.31(+1.36%) |
Dec 06, 2016 | 22.51 | 22.63 | 22.48 | 22.63 | 28,482 | +0.12(+0.52%) |
Dec 05, 2016 | 22.56 | 22.56 | 22.47 | 22.52 | 1,064,919 | +0.12(+0.52%) |
Dec 02, 2016 | 22.38 | 22.46 | 22.37 | 22.40 | 48,637 | -0.03(-0.14%) |