Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 22.67 | 22.98 | 22.54 | 22.67 | 30,942 | -0.18(-0.77%) |
Feb 27, 2017 | 23.38 | 23.38 | 22.80 | 22.85 | 39,308 | -0.48(-2.07%) |
Feb 24, 2017 | 23.68 | 23.99 | 23.20 | 23.33 | 105,607 | +0.04(+0.19%) |
Feb 23, 2017 | 22.98 | 23.55 | 22.06 | 23.29 | 73,115 | -0.31(-1.30%) |
Feb 22, 2017 | 23.59 | 23.59 | 23.38 | 23.59 | 6,563 | -0.18(-0.74%) |
Feb 21, 2017 | 24.12 | 24.12 | 23.59 | 23.77 | 30,081 | -0.35(-1.45%) |
Feb 17, 2017 | 24.12 | 24.12 | 24.12 | 0 | +0.13(+0.55%) | |
Feb 16, 2017 | 23.99 | 24.34 | 23.99 | 23.99 | 4,707 | -0.04(-0.18%) |
Feb 15, 2017 | 23.99 | 24.52 | 23.99 | 24.03 | 31,165 | -0.09(-0.36%) |
Feb 14, 2017 | 24.16 | 24.16 | 23.99 | 24.12 | 17,804 | -0.04(-0.18%) |
Feb 13, 2017 | 24.43 | 24.60 | 24.12 | 24.16 | 15,080 | -0.35(-1.43%) |
Feb 10, 2017 | 24.25 | 24.56 | 24.25 | 24.52 | 23,624 | +0.57(+2.38%) |
Feb 09, 2017 | 23.86 | 24.12 | 23.77 | 23.95 | 7,775 | +0.13(+0.55%) |
Feb 08, 2017 | 23.90 | 23.90 | 23.77 | 23.81 | 3,115 | -0.04(-0.18%) |
Feb 07, 2017 | 23.51 | 23.89 | 23.46 | 23.86 | 8,297 | +0.25(+1.04%) |
Feb 06, 2017 | 23.51 | 23.61 | 23.42 | 23.61 | 11,560 | -0.11(-0.48%) |
Feb 03, 2017 | 23.46 | 23.73 | 23.20 | 23.73 | 13,176 | +0.31(+1.31%) |
Feb 02, 2017 | 23.59 | 23.77 | 23.42 | 23.42 | 8,799 | -0.22(-0.93%) |
Feb 01, 2017 | 23.33 | 23.73 | 23.24 | 23.64 | 23,529 | +0.17(+0.73%) |
Jan 31, 2017 | 23.51 | 23.64 | 23.16 | 23.47 | 15,101 | -0.13(-0.54%) |
Jan 30, 2017 | 23.51 | 23.90 | 23.51 | 23.59 | 31,416 | -0.22(-0.92%) |
Jan 27, 2017 | 23.68 | 24.03 | 23.42 | 23.81 | 76,447 | +0.04(+0.18%) |
Jan 26, 2017 | 24.08 | 24.08 | 23.59 | 23.77 | 26,169 | -0.31(-1.27%) |
Jan 25, 2017 | 22.72 | 24.16 | 22.72 | 24.08 | 21,926 | +1.36(+5.98%) |
Jan 24, 2017 | 21.93 | 22.76 | 21.93 | 22.72 | 16,667 | +0.79(+3.60%) |
Jan 23, 2017 | 21.75 | 22.02 | 21.66 | 21.93 | 11,138 | +0.18(+0.81%) |
Jan 20, 2017 | 21.93 | 21.97 | 21.71 | 21.75 | 7,632 | -0.26(-1.20%) |
Jan 19, 2017 | 22.19 | 22.19 | 21.80 | 22.02 | 7,001 | -0.22(-0.99%) |
Jan 18, 2017 | 22.72 | 22.76 | 22.15 | 22.23 | 80,205 | -0.48(-2.12%) |
Jan 17, 2017 | 22.98 | 22.98 | 22.63 | 22.72 | 6,072 | -0.26(-1.15%) |
Jan 13, 2017 | 22.98 | 22.98 | 22.98 | 0 | +0.13(+0.58%) | |
Jan 12, 2017 | 22.89 | 22.98 | 22.80 | 22.85 | 8,623 | -0.04(-0.19%) |
Jan 11, 2017 | 22.63 | 23.05 | 22.45 | 22.89 | 26,584 | +0.35(+1.56%) |
Jan 10, 2017 | 22.50 | 22.72 | 22.45 | 22.54 | 19,925 | +0.04(+0.20%) |
Jan 09, 2017 | 22.54 | 22.67 | 22.32 | 22.50 | 22,088 | +0.04(+0.20%) |
Jan 06, 2017 | 22.63 | 22.76 | 22.32 | 22.45 | 13,149 | -0.13(-0.58%) |
Jan 05, 2017 | 22.50 | 22.76 | 22.50 | 22.59 | 7,028 | +0.00(+0.00%) |
Jan 04, 2017 | 22.41 | 22.67 | 22.41 | 22.59 | 5,205 | +0.26(+1.18%) |
Jan 03, 2017 | 22.15 | 22.45 | 22.15 | 22.32 | 15,649 | +0.18(+0.79%) |
Dec 30, 2016 | 22.15 | 22.15 | 22.15 | 0 | -0.22(-0.98%) | |
Dec 29, 2016 | 22.23 | 22.37 | 22.19 | 22.37 | 9,656 | +0.13(+0.59%) |
Dec 28, 2016 | 22.15 | 22.28 | 22.15 | 22.23 | 18,191 | +0.05(+0.25%) |
Dec 27, 2016 | 22.14 | 22.31 | 22.14 | 22.18 | 2,733 | +0.00(+0.00%) |
Dec 23, 2016 | 22.18 | 22.18 | 22.18 | 0 | -0.04(-0.20%) | |
Dec 22, 2016 | 22.44 | 22.44 | 22.14 | 22.22 | 10,203 | -0.35(-1.55%) |
Dec 21, 2016 | 22.75 | 22.75 | 22.40 | 22.57 | 6,867 | -0.13(-0.58%) |
Dec 20, 2016 | 22.57 | 22.84 | 22.57 | 22.70 | 33,014 | +0.13(+0.58%) |
Dec 19, 2016 | 22.79 | 22.92 | 22.53 | 22.57 | 37,436 | -0.39(-1.71%) |
Dec 16, 2016 | 23.05 | 23.13 | 22.88 | 22.97 | 8,502 | -0.17(-0.75%) |
Dec 15, 2016 | 23.58 | 23.58 | 23.05 | 23.14 | 15,036 | -0.52(-2.21%) |
Dec 14, 2016 | 24.01 | 24.01 | 23.62 | 23.66 | 12,288 | -0.39(-1.63%) |
Dec 13, 2016 | 23.49 | 24.17 | 23.49 | 24.06 | 29,255 | +0.52(+2.23%) |
Dec 12, 2016 | 23.32 | 23.53 | 23.23 | 23.53 | 17,421 | +0.13(+0.56%) |
Dec 09, 2016 | 23.45 | 23.49 | 23.26 | 23.40 | 11,431 | -0.09(-0.37%) |
Dec 08, 2016 | 23.40 | 23.53 | 23.32 | 23.49 | 13,627 | +0.09(+0.37%) |
Dec 07, 2016 | 23.40 | 23.53 | 23.32 | 23.40 | 13,267 | +0.00(+0.00%) |
Dec 06, 2016 | 23.62 | 23.66 | 23.18 | 23.40 | 15,393 | -0.31(-1.29%) |
Dec 05, 2016 | 23.71 | 24.01 | 23.53 | 23.71 | 35,018 | +0.04(+0.18%) |
Dec 02, 2016 | 23.66 | 23.84 | 23.49 | 23.66 | 18,706 | -0.09(-0.37%) |