Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 23.43 | 23.67 | 23.43 | 23.53 | 110,425 | +0.13(+0.56%) |
Feb 27, 2017 | 23.40 | 23.50 | 23.35 | 23.40 | 987,050 | -0.07(-0.30%) |
Feb 24, 2017 | 23.25 | 23.50 | 23.22 | 23.47 | 270,679 | -0.36(-1.51%) |
Feb 23, 2017 | 23.96 | 23.98 | 23.72 | 23.83 | 540,332 | -0.26(-1.08%) |
Feb 22, 2017 | 23.70 | 24.14 | 23.70 | 24.09 | 131,990 | +0.45(+1.90%) |
Feb 21, 2017 | 23.64 | 23.78 | 23.60 | 23.64 | 177,705 | -0.20(-0.84%) |
Feb 17, 2017 | 23.84 | 23.84 | 23.84 | 0 | -0.50(-2.05%) | |
Feb 16, 2017 | 24.39 | 24.41 | 24.24 | 24.34 | 239,610 | -0.11(-0.47%) |
Feb 15, 2017 | 24.41 | 24.50 | 24.31 | 24.45 | 809,806 | +0.14(+0.58%) |
Feb 14, 2017 | 24.20 | 24.42 | 24.06 | 24.32 | 1,025,218 | +0.01(+0.02%) |
Feb 13, 2017 | 24.38 | 24.47 | 24.25 | 24.31 | 1,040,097 | +0.31(+1.29%) |
Feb 10, 2017 | 23.99 | 24.08 | 23.90 | 24.00 | 659,173 | +0.00(+0.00%) |
Feb 09, 2017 | 23.96 | 24.18 | 23.95 | 24.00 | 114,140 | +0.37(+1.57%) |
Feb 08, 2017 | 23.43 | 23.68 | 23.31 | 23.63 | 246,558 | -0.28(-1.17%) |
Feb 07, 2017 | 23.84 | 23.98 | 23.76 | 23.91 | 141,679 | -0.39(-1.60%) |
Feb 06, 2017 | 24.34 | 24.40 | 24.24 | 24.30 | 82,657 | -0.71(-2.84%) |
Feb 03, 2017 | 25.03 | 25.13 | 24.87 | 25.01 | 86,447 | +0.62(+2.53%) |
Feb 02, 2017 | 24.55 | 24.63 | 24.38 | 24.39 | 156,927 | -0.43(-1.72%) |
Feb 01, 2017 | 25.05 | 25.07 | 24.74 | 24.82 | 152,153 | +0.19(+0.77%) |
Jan 31, 2017 | 24.73 | 24.78 | 24.45 | 24.63 | 303,941 | +0.00(+0.00%) |
Jan 30, 2017 | 24.43 | 24.63 | 24.27 | 24.63 | 235,385 | -0.16(-0.63%) |
Jan 27, 2017 | 24.93 | 24.98 | 24.72 | 24.79 | 92,807 | -0.09(-0.34%) |
Jan 26, 2017 | 25.00 | 25.11 | 24.79 | 24.87 | 173,082 | -0.26(-1.03%) |
Jan 25, 2017 | 25.09 | 25.25 | 25.04 | 25.13 | 122,647 | +0.83(+3.42%) |
Jan 24, 2017 | 24.30 | 24.43 | 24.10 | 24.30 | 230,627 | -0.28(-1.14%) |
Jan 23, 2017 | 24.47 | 24.58 | 24.33 | 24.58 | 164,222 | +0.01(+0.04%) |
Jan 20, 2017 | 24.55 | 24.67 | 24.50 | 24.57 | 204,284 | -0.18(-0.73%) |
Jan 19, 2017 | 24.94 | 24.94 | 24.53 | 24.75 | 156,654 | +0.01(+0.04%) |
Jan 18, 2017 | 24.69 | 24.74 | 24.53 | 24.74 | 164,254 | -0.39(-1.55%) |
Jan 17, 2017 | 25.40 | 25.44 | 24.98 | 25.13 | 162,067 | -0.50(-1.95%) |
Jan 13, 2017 | 25.63 | 25.63 | 25.63 | 0 | +0.18(+0.69%) | |
Jan 12, 2017 | 25.69 | 25.74 | 25.30 | 25.45 | 169,870 | -0.28(-1.09%) |
Jan 11, 2017 | 25.49 | 25.78 | 25.44 | 25.73 | 414,029 | +0.20(+0.76%) |
Jan 10, 2017 | 25.56 | 25.74 | 25.50 | 25.54 | 135,422 | -0.33(-1.28%) |
Jan 09, 2017 | 25.75 | 26.03 | 25.69 | 25.87 | 146,897 | -0.47(-1.78%) |
Jan 06, 2017 | 26.19 | 26.42 | 26.18 | 26.34 | 90,531 | +0.16(+0.63%) |
Jan 05, 2017 | 26.12 | 26.24 | 25.97 | 26.18 | 134,145 | +0.25(+0.98%) |
Jan 04, 2017 | 25.78 | 25.94 | 25.64 | 25.92 | 97,735 | +0.41(+1.61%) |
Jan 03, 2017 | 25.53 | 25.57 | 25.32 | 25.51 | 159,119 | +0.31(+1.23%) |
Dec 30, 2016 | 25.20 | 25.20 | 25.20 | 0 | +0.28(+1.12%) | |
Dec 29, 2016 | 24.84 | 24.96 | 24.80 | 24.92 | 95,586 | +0.12(+0.48%) |
Dec 28, 2016 | 24.78 | 24.95 | 24.67 | 24.80 | 121,147 | -0.43(-1.68%) |
Dec 27, 2016 | 25.18 | 25.24 | 25.14 | 25.23 | 87,427 | +0.07(+0.26%) |
Dec 23, 2016 | 25.16 | 25.16 | 25.16 | 0 | +0.01(+0.04%) | |
Dec 22, 2016 | 25.18 | 25.23 | 25.05 | 25.15 | 237,924 | +0.15(+0.60%) |
Dec 21, 2016 | 24.81 | 25.06 | 24.78 | 25.00 | 223,209 | -0.09(-0.36%) |
Dec 20, 2016 | 24.93 | 25.09 | 24.82 | 25.09 | 310,856 | +0.51(+2.07%) |
Dec 19, 2016 | 24.84 | 24.88 | 24.56 | 24.58 | 162,499 | -0.28(-1.13%) |
Dec 16, 2016 | 25.05 | 25.17 | 24.84 | 24.86 | 172,219 | +0.13(+0.53%) |
Dec 15, 2016 | 24.84 | 25.05 | 24.71 | 24.73 | 193,883 | -0.22(-0.88%) |
Dec 14, 2016 | 25.37 | 25.45 | 24.90 | 24.95 | 198,565 | -0.59(-2.31%) |
Dec 13, 2016 | 25.28 | 25.54 | 25.21 | 25.54 | 144,911 | +0.30(+1.19%) |
Dec 12, 2016 | 25.39 | 25.51 | 25.05 | 25.24 | 175,043 | -0.23(-0.90%) |
Dec 09, 2016 | 25.23 | 25.58 | 25.15 | 25.47 | 126,798 | -0.33(-1.29%) |
Dec 08, 2016 | 25.93 | 26.02 | 25.73 | 25.80 | 228,986 | -0.56(-2.13%) |
Dec 07, 2016 | 25.70 | 26.48 | 25.70 | 26.36 | 249,293 | +1.08(+4.29%) |
Dec 06, 2016 | 25.00 | 25.36 | 24.98 | 25.28 | 154,647 | +0.76(+3.08%) |
Dec 05, 2016 | 23.95 | 24.57 | 23.95 | 24.52 | 618,518 | +0.84(+3.57%) |
Dec 02, 2016 | 23.32 | 23.81 | 23.20 | 23.68 | 756,246 | -0.04(-0.17%) |