Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 23.50 | 23.62 | 23.50 | 23.52 | 2,090 | +0.14(+0.60%) |
Feb 27, 2017 | 23.45 | 23.45 | 23.29 | 23.38 | 6,881 | +0.04(+0.17%) |
Feb 24, 2017 | 23.35 | 23.39 | 23.34 | 23.34 | 825 | -0.43(-1.81%) |
Feb 23, 2017 | 23.80 | 23.80 | 23.76 | 23.77 | 8,294 | -0.52(-2.14%) |
Feb 22, 2017 | 24.02 | 24.29 | 24.02 | 24.29 | 2,630 | +0.62(+2.64%) |
Feb 21, 2017 | 23.59 | 23.66 | 23.59 | 23.66 | 1,991 | -0.27(-1.11%) |
Feb 17, 2017 | 23.93 | 23.93 | 23.93 | 0 | -0.29(-1.20%) | |
Feb 16, 2017 | 24.37 | 24.37 | 24.22 | 24.22 | 587 | -0.11(-0.45%) |
Feb 15, 2017 | 24.45 | 24.45 | 24.33 | 24.33 | 3,037 | +0.04(+0.16%) |
Feb 14, 2017 | 24.34 | 24.34 | 24.28 | 24.29 | 2,647 | -0.04(-0.14%) |
Feb 13, 2017 | 24.37 | 24.37 | 24.30 | 24.32 | 2,398 | +0.15(+0.64%) |
Feb 09, 2017 | 24.17 | 24.17 | 24.17 | 75 | +0.55(+2.33%) | |
Feb 08, 2017 | 23.55 | 23.62 | 23.48 | 23.62 | 470 | -0.29(-1.23%) |
Feb 07, 2017 | 23.89 | 23.91 | 23.80 | 23.91 | 2,159 | -0.45(-1.83%) |
Feb 06, 2017 | 24.20 | 24.36 | 24.20 | 24.36 | 3,563 | -0.48(-1.93%) |
Feb 03, 2017 | 25.10 | 25.10 | 24.84 | 24.84 | 1,097 | +0.36(+1.47%) |
Feb 02, 2017 | 24.48 | 24.48 | 24.48 | 24.48 | 645 | -0.41(-1.65%) |
Feb 01, 2017 | 25.02 | 25.02 | 24.89 | 24.89 | 2,079 | +0.44(+1.80%) |
Jan 31, 2017 | 24.68 | 24.68 | 24.45 | 24.45 | 11,034 | +0.09(+0.37%) |
Jan 30, 2017 | 24.46 | 24.46 | 24.36 | 24.36 | 2,759 | -0.35(-1.42%) |
Jan 27, 2017 | 24.75 | 24.79 | 24.71 | 24.71 | 3,855 | -0.16(-0.64%) |
Jan 26, 2017 | 25.00 | 25.00 | 24.87 | 24.87 | 21,623 | -0.22(-0.87%) |
Jan 25, 2017 | 25.10 | 25.12 | 24.99 | 25.09 | 6,030 | +0.78(+3.20%) |
Jan 24, 2017 | 24.29 | 24.31 | 24.00 | 24.31 | 1,916 | -0.09(-0.37%) |
Jan 23, 2017 | 24.32 | 24.41 | 24.30 | 24.40 | 4,677 | -0.08(-0.33%) |
Jan 20, 2017 | 24.51 | 24.51 | 24.48 | 24.48 | 502 | -0.24(-0.97%) |
Jan 19, 2017 | 24.76 | 24.76 | 24.72 | 24.72 | 952 | +0.16(+0.64%) |
Jan 18, 2017 | 24.51 | 24.70 | 24.51 | 24.56 | 9,179 | -0.51(-2.02%) |
Jan 17, 2017 | 25.50 | 25.50 | 25.07 | 25.07 | 2,854 | -0.57(-2.24%) |
Jan 13, 2017 | 25.64 | 25.64 | 25.64 | 0 | +0.29(+1.12%) | |
Jan 12, 2017 | 25.56 | 25.56 | 25.36 | 25.36 | 9,676 | -0.39(-1.51%) |
Jan 11, 2017 | 25.57 | 25.75 | 25.52 | 25.75 | 2,963 | +0.08(+0.31%) |
Jan 10, 2017 | 25.75 | 25.75 | 25.67 | 25.67 | 1,800 | -0.19(-0.73%) |
Jan 09, 2017 | 25.92 | 25.96 | 25.86 | 25.86 | 4,244 | -0.39(-1.49%) |
Jan 06, 2017 | 26.16 | 26.34 | 26.14 | 26.25 | 2,707 | +0.26(+1.00%) |
Jan 05, 2017 | 26.15 | 26.15 | 25.99 | 25.99 | 4,630 | +0.28(+1.09%) |
Jan 04, 2017 | 25.82 | 25.82 | 25.71 | 25.71 | 9,094 | +0.44(+1.74%) |
Jan 03, 2017 | 25.44 | 25.59 | 25.27 | 25.27 | 6,525 | +0.12(+0.48%) |
Dec 30, 2016 | 25.15 | 25.15 | 25.15 | 0 | +0.32(+1.29%) | |
Dec 29, 2016 | 24.87 | 24.87 | 24.83 | 24.83 | 508 | -0.03(-0.12%) |
Dec 28, 2016 | 24.84 | 24.86 | 24.69 | 24.86 | 6,940 | -0.34(-1.37%) |
Dec 27, 2016 | 25.13 | 25.21 | 25.11 | 25.20 | 14,520 | +0.17(+0.67%) |
Dec 23, 2016 | 25.04 | 25.04 | 25.04 | 0 | +0.07(+0.27%) | |
Dec 22, 2016 | 25.15 | 25.15 | 24.97 | 24.97 | 40,312 | +0.08(+0.32%) |
Dec 21, 2016 | 24.83 | 24.91 | 24.80 | 24.89 | 2,756 | -0.02(-0.08%) |
Dec 20, 2016 | 24.82 | 25.07 | 24.82 | 24.91 | 8,862 | +0.27(+1.10%) |
Dec 19, 2016 | 24.71 | 24.75 | 24.63 | 24.64 | 5,897 | -0.29(-1.16%) |
Dec 16, 2016 | 24.97 | 25.06 | 24.93 | 24.93 | 3,424 | -0.03(-0.12%) |
Dec 15, 2016 | 24.83 | 25.00 | 24.82 | 24.96 | 10,010 | -0.04(-0.16%) |
Dec 14, 2016 | 25.20 | 25.45 | 25.00 | 25.00 | 16,350 | -0.47(-1.85%) |
Dec 13, 2016 | 25.39 | 25.47 | 25.31 | 25.47 | 16,450 | +0.45(+1.80%) |
Dec 12, 2016 | 25.25 | 25.55 | 25.02 | 25.02 | 36,320 | -0.15(-0.60%) |
Dec 09, 2016 | 25.19 | 25.45 | 25.08 | 25.17 | 5,219 | -0.59(-2.29%) |
Dec 08, 2016 | 26.08 | 26.08 | 25.76 | 25.76 | 9,795 | -0.60(-2.28%) |
Dec 07, 2016 | 25.85 | 26.40 | 25.79 | 26.36 | 20,440 | +1.36(+5.44%) |
Dec 06, 2016 | 24.86 | 25.28 | 24.86 | 25.00 | 12,389 | +0.54(+2.21%) |
Dec 05, 2016 | 24.00 | 24.50 | 23.94 | 24.46 | 17,209 | +0.88(+3.73%) |
Dec 02, 2016 | 23.58 | 23.58 | 23.58 | 23.58 | 1,739 | -0.10(-0.42%) |