Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 23.32 | 23.50 | 23.32 | 23.32 | 6,222 | -0.04(-0.15%) |
Feb 27, 2017 | 23.40 | 23.46 | 23.32 | 23.36 | 18,385 | -0.23(-1.00%) |
Feb 24, 2017 | 23.50 | 23.59 | 23.46 | 23.59 | 28,559 | +0.16(+0.68%) |
Feb 23, 2017 | 23.40 | 23.46 | 23.34 | 23.43 | 6,329 | -0.03(-0.13%) |
Feb 22, 2017 | 23.42 | 23.57 | 23.42 | 23.46 | 12,505 | -0.14(-0.59%) |
Feb 21, 2017 | 23.57 | 23.69 | 23.57 | 23.60 | 22,036 | +0.21(+0.90%) |
Feb 17, 2017 | 23.39 | 23.39 | 23.39 | 0 | -0.51(-2.13%) | |
Feb 16, 2017 | 23.70 | 23.99 | 23.70 | 23.90 | 60,774 | +0.62(+2.66%) |
Feb 15, 2017 | 23.32 | 23.40 | 23.23 | 23.28 | 7,950 | -0.13(-0.56%) |
Feb 14, 2017 | 23.42 | 23.42 | 23.28 | 23.41 | 14,330 | -0.29(-1.22%) |
Feb 13, 2017 | 23.59 | 23.77 | 23.59 | 23.70 | 28,935 | +0.50(+2.17%) |
Feb 10, 2017 | 23.38 | 23.38 | 23.09 | 23.20 | 15,501 | -0.23(-1.00%) |
Feb 09, 2017 | 23.18 | 23.52 | 23.18 | 23.43 | 10,949 | -0.20(-0.85%) |
Feb 08, 2017 | 23.74 | 23.74 | 23.63 | 23.63 | 9,428 | +0.44(+1.90%) |
Feb 07, 2017 | 23.23 | 23.25 | 23.14 | 23.19 | 15,915 | -0.40(-1.70%) |
Feb 06, 2017 | 23.86 | 23.86 | 23.41 | 23.59 | 11,284 | -0.30(-1.26%) |
Feb 03, 2017 | 24.01 | 24.01 | 23.77 | 23.89 | 14,156 | +0.06(+0.25%) |
Feb 02, 2017 | 23.76 | 23.86 | 23.69 | 23.83 | 116,095 | +0.02(+0.08%) |
Feb 01, 2017 | 23.74 | 23.87 | 23.68 | 23.81 | 10,974 | +0.40(+1.73%) |
Jan 31, 2017 | 23.33 | 23.53 | 23.22 | 23.41 | 40,311 | +0.25(+1.09%) |
Jan 30, 2017 | 23.04 | 23.15 | 23.00 | 23.15 | 29,262 | -0.00(-0.01%) |
Jan 27, 2017 | 23.39 | 23.39 | 23.12 | 23.16 | 8,417 | -0.13(-0.58%) |
Jan 26, 2017 | 23.50 | 23.55 | 23.25 | 23.29 | 29,277 | -0.59(-2.47%) |
Jan 25, 2017 | 23.95 | 23.95 | 23.64 | 23.88 | 46,290 | -0.67(-2.73%) |
Jan 24, 2017 | 24.23 | 24.76 | 24.05 | 24.55 | 23,518 | +0.66(+2.74%) |
Jan 23, 2017 | 23.42 | 23.94 | 23.42 | 23.89 | 21,763 | +0.36(+1.55%) |
Jan 20, 2017 | 23.42 | 23.58 | 23.42 | 23.53 | 26,148 | +0.17(+0.73%) |
Jan 19, 2017 | 23.49 | 23.49 | 23.28 | 23.36 | 14,475 | +0.22(+0.95%) |
Jan 18, 2017 | 23.18 | 23.18 | 23.05 | 23.14 | 7,047 | -0.05(-0.22%) |
Jan 17, 2017 | 23.47 | 23.47 | 22.83 | 23.19 | 29,786 | +0.34(+1.49%) |
Jan 13, 2017 | 22.85 | 22.85 | 22.85 | 0 | -0.12(-0.52%) | |
Jan 12, 2017 | 22.83 | 22.97 | 22.72 | 22.97 | 16,245 | +0.39(+1.73%) |
Jan 11, 2017 | 22.40 | 22.59 | 22.38 | 22.58 | 13,572 | +0.18(+0.80%) |
Jan 10, 2017 | 22.34 | 22.59 | 22.34 | 22.40 | 13,332 | -0.08(-0.33%) |
Jan 09, 2017 | 22.26 | 22.57 | 22.12 | 22.48 | 30,927 | +0.08(+0.33%) |
Jan 06, 2017 | 22.14 | 22.58 | 22.14 | 22.40 | 28,225 | -0.30(-1.32%) |
Jan 05, 2017 | 22.63 | 22.73 | 22.55 | 22.70 | 35,235 | +0.35(+1.57%) |
Jan 04, 2017 | 22.02 | 22.39 | 22.02 | 22.35 | 67,630 | +0.77(+3.57%) |
Jan 03, 2017 | 21.18 | 21.58 | 21.18 | 21.58 | 52,487 | +0.15(+0.70%) |
Dec 30, 2016 | 21.43 | 21.43 | 21.43 | 0 | -0.10(-0.46%) | |
Dec 29, 2016 | 21.41 | 21.55 | 21.40 | 21.53 | 7,893 | -0.03(-0.14%) |
Dec 28, 2016 | 21.57 | 21.70 | 21.51 | 21.56 | 16,323 | +0.07(+0.33%) |
Dec 27, 2016 | 21.55 | 21.67 | 21.49 | 21.49 | 6,325 | -0.21(-0.94%) |
Dec 23, 2016 | 21.70 | 21.70 | 21.70 | 0 | +0.05(+0.21%) | |
Dec 22, 2016 | 21.71 | 21.80 | 21.62 | 21.65 | 27,102 | -0.05(-0.23%) |
Dec 21, 2016 | 21.81 | 21.81 | 21.64 | 21.70 | 15,004 | -0.25(-1.14%) |
Dec 20, 2016 | 21.66 | 22.04 | 21.37 | 21.95 | 135,831 | +0.58(+2.71%) |
Dec 19, 2016 | 21.07 | 21.37 | 21.07 | 21.37 | 8,582 | +0.40(+1.91%) |
Dec 16, 2016 | 21.07 | 21.07 | 20.95 | 20.97 | 52,346 | -0.24(-1.13%) |
Dec 15, 2016 | 21.09 | 21.25 | 21.09 | 21.21 | 35,530 | -0.42(-1.94%) |
Dec 14, 2016 | 21.79 | 21.82 | 21.53 | 21.63 | 69,134 | +0.17(+0.79%) |
Dec 13, 2016 | 21.32 | 21.47 | 21.32 | 21.46 | 43,377 | +0.13(+0.61%) |
Dec 12, 2016 | 21.17 | 21.57 | 21.17 | 21.33 | 22,020 | -0.18(-0.81%) |
Dec 09, 2016 | 21.47 | 21.63 | 21.47 | 21.50 | 7,914 | -0.39(-1.76%) |
Dec 08, 2016 | 21.86 | 21.92 | 21.80 | 21.89 | 37,111 | -0.15(-0.68%) |
Dec 07, 2016 | 22.10 | 22.11 | 21.95 | 22.04 | 12,045 | -0.12(-0.54%) |
Dec 06, 2016 | 22.35 | 22.35 | 21.96 | 22.16 | 13,135 | -0.32(-1.45%) |
Dec 05, 2016 | 22.50 | 22.54 | 22.38 | 22.48 | 31,431 | +0.21(+0.97%) |
Dec 02, 2016 | 22.27 | 22.61 | 22.26 | 22.27 | 14,938 | -0.50(-2.17%) |