Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 24.46 | 24.54 | 24.43 | 24.44 | 17,605 | -0.08(-0.31%) |
Feb 27, 2017 | 24.45 | 24.55 | 24.45 | 24.52 | 6,913 | +0.04(+0.17%) |
Feb 24, 2017 | 24.41 | 24.48 | 24.41 | 24.48 | 13,753 | +0.04(+0.16%) |
Feb 23, 2017 | 24.44 | 24.50 | 24.38 | 24.44 | 17,210 | +0.02(+0.08%) |
Feb 22, 2017 | 24.53 | 24.53 | 24.42 | 24.42 | 17,183 | -0.03(-0.13%) |
Feb 21, 2017 | 24.28 | 24.50 | 24.28 | 24.45 | 30,005 | +0.18(+0.75%) |
Feb 17, 2017 | 24.27 | 24.27 | 24.27 | 0 | -0.01(-0.03%) | |
Feb 16, 2017 | 24.25 | 24.32 | 24.19 | 24.27 | 113,150 | -0.05(-0.22%) |
Feb 15, 2017 | 24.26 | 24.33 | 24.26 | 24.33 | 6,163 | +0.14(+0.58%) |
Feb 14, 2017 | 24.15 | 24.19 | 24.05 | 24.19 | 5,069 | +0.11(+0.45%) |
Feb 13, 2017 | 24.05 | 24.13 | 24.03 | 24.08 | 76,681 | +0.11(+0.44%) |
Feb 10, 2017 | 23.98 | 24.02 | 23.91 | 23.97 | 123,656 | +0.05(+0.21%) |
Feb 09, 2017 | 23.86 | 23.94 | 23.79 | 23.92 | 30,886 | +0.18(+0.77%) |
Feb 08, 2017 | 23.69 | 23.74 | 23.66 | 23.74 | 13,885 | -0.00(-0.01%) |
Feb 07, 2017 | 23.81 | 23.81 | 23.70 | 23.74 | 25,945 | +0.04(+0.16%) |
Feb 06, 2017 | 23.65 | 23.74 | 23.65 | 23.70 | 17,918 | -0.02(-0.10%) |
Feb 03, 2017 | 23.57 | 23.78 | 23.57 | 23.73 | 36,696 | +0.22(+0.94%) |
Feb 02, 2017 | 23.59 | 23.59 | 23.51 | 23.51 | 12,831 | -0.05(-0.20%) |
Feb 01, 2017 | 23.59 | 23.66 | 23.52 | 23.55 | 49,405 | -0.04(-0.16%) |
Jan 31, 2017 | 23.57 | 23.59 | 23.45 | 23.59 | 44,604 | +0.00(+0.01%) |
Jan 30, 2017 | 23.75 | 23.75 | 23.46 | 23.59 | 15,825 | -0.14(-0.61%) |
Jan 27, 2017 | 23.81 | 23.81 | 23.69 | 23.73 | 22,956 | -0.04(-0.16%) |
Jan 26, 2017 | 23.78 | 23.78 | 23.73 | 23.77 | 11,741 | -0.02(-0.09%) |
Jan 25, 2017 | 23.74 | 23.79 | 23.71 | 23.79 | 29,973 | +0.20(+0.85%) |
Jan 24, 2017 | 23.49 | 23.60 | 23.48 | 23.59 | 17,083 | +0.20(+0.86%) |
Jan 23, 2017 | 23.46 | 23.46 | 23.34 | 23.39 | 23,128 | -0.11(-0.46%) |
Jan 20, 2017 | 23.57 | 23.57 | 23.42 | 23.50 | 47,052 | +0.12(+0.49%) |
Jan 19, 2017 | 23.50 | 23.52 | 23.38 | 23.38 | 14,203 | -0.03(-0.13%) |
Jan 18, 2017 | 23.45 | 23.47 | 23.41 | 23.41 | 21,725 | -0.04(-0.17%) |
Jan 17, 2017 | 23.40 | 23.50 | 23.39 | 23.45 | 63,817 | -0.09(-0.40%) |
Jan 13, 2017 | 23.55 | 23.55 | 23.55 | 0 | +0.07(+0.30%) | |
Jan 12, 2017 | 23.35 | 23.48 | 23.28 | 23.48 | 51,890 | +0.01(+0.05%) |
Jan 11, 2017 | 23.55 | 23.55 | 23.40 | 23.47 | 7,985 | -0.06(-0.24%) |
Jan 10, 2017 | 23.40 | 23.55 | 23.40 | 23.52 | 20,376 | +0.06(+0.25%) |
Jan 09, 2017 | 23.60 | 23.60 | 23.44 | 23.46 | 32,494 | -0.10(-0.41%) |
Jan 06, 2017 | 23.57 | 23.58 | 23.42 | 23.56 | 38,867 | +0.19(+0.83%) |
Jan 05, 2017 | 23.55 | 23.55 | 23.37 | 23.37 | 12,986 | -0.13(-0.53%) |
Jan 04, 2017 | 23.46 | 23.50 | 23.38 | 23.49 | 12,223 | +0.27(+1.14%) |
Jan 03, 2017 | 23.42 | 23.42 | 23.13 | 23.23 | 27,621 | +0.07(+0.28%) |
Dec 30, 2016 | 23.16 | 23.16 | 23.16 | 0 | -0.05(-0.24%) | |
Dec 29, 2016 | 23.27 | 23.27 | 23.19 | 23.22 | 20,199 | -0.04(-0.15%) |
Dec 28, 2016 | 23.40 | 23.40 | 23.22 | 23.25 | 30,764 | -0.18(-0.77%) |
Dec 27, 2016 | 23.48 | 23.48 | 23.41 | 23.43 | 23,087 | +0.09(+0.40%) |
Dec 23, 2016 | 23.34 | 23.34 | 23.34 | 0 | +0.11(+0.48%) | |
Dec 22, 2016 | 23.32 | 23.33 | 23.23 | 23.23 | 14,235 | -0.15(-0.66%) |
Dec 21, 2016 | 23.35 | 23.43 | 23.35 | 23.38 | 13,935 | -0.05(-0.20%) |
Dec 20, 2016 | 23.46 | 23.46 | 23.35 | 23.43 | 62,328 | +0.13(+0.55%) |
Dec 19, 2016 | 23.34 | 23.37 | 23.28 | 23.30 | 28,316 | -0.02(-0.08%) |
Dec 16, 2016 | 23.50 | 23.50 | 23.26 | 23.32 | 66,166 | +0.00(+0.01%) |
Dec 15, 2016 | 23.21 | 23.38 | 23.13 | 23.32 | 51,852 | +0.01(+0.03%) |
Dec 14, 2016 | 23.48 | 23.48 | 23.21 | 23.31 | 26,353 | -0.13(-0.56%) |
Dec 13, 2016 | 23.36 | 23.48 | 23.35 | 23.44 | 26,645 | +0.23(+0.97%) |
Dec 12, 2016 | 23.41 | 23.41 | 23.19 | 23.22 | 34,014 | -0.12(-0.53%) |
Dec 09, 2016 | 23.31 | 23.34 | 23.23 | 23.34 | 23,681 | +0.12(+0.54%) |
Dec 08, 2016 | 23.18 | 23.24 | 23.17 | 23.22 | 29,245 | +0.06(+0.27%) |
Dec 07, 2016 | 22.94 | 23.15 | 22.80 | 23.15 | 26,632 | +0.32(+1.39%) |
Dec 06, 2016 | 22.71 | 22.84 | 22.68 | 22.84 | 90,312 | +0.10(+0.42%) |
Dec 05, 2016 | 22.74 | 22.80 | 22.66 | 22.74 | 53,100 | +0.14(+0.64%) |
Dec 02, 2016 | 22.55 | 22.67 | 22.55 | 22.59 | 8,757 | +0.02(+0.10%) |