Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 24.09 | 24.09 | 23.98 | 24.00 | 7,113 | -0.17(-0.68%) |
Feb 27, 2017 | 23.95 | 24.19 | 23.95 | 24.17 | 2,296 | -0.32(-1.31%) |
Feb 24, 2017 | 24.48 | 24.49 | 24.47 | 24.49 | 3,846 | +0.03(+0.12%) |
Feb 23, 2017 | 24.54 | 24.54 | 24.44 | 24.46 | 5,945 | +0.15(+0.62%) |
Feb 22, 2017 | 24.32 | 24.32 | 24.07 | 24.31 | 3,325 | +0.11(+0.45%) |
Feb 21, 2017 | 24.30 | 24.32 | 24.11 | 24.20 | 10,702 | -0.14(-0.60%) |
Feb 17, 2017 | 24.34 | 24.34 | 24.34 | 0 | -0.01(-0.02%) | |
Feb 16, 2017 | 24.21 | 24.75 | 24.21 | 24.35 | 6,797 | -0.23(-0.94%) |
Feb 15, 2017 | 24.49 | 24.58 | 24.49 | 24.58 | 1,200 | +0.16(+0.66%) |
Feb 14, 2017 | 24.50 | 24.53 | 24.34 | 24.42 | 14,320 | -0.11(-0.45%) |
Feb 13, 2017 | 24.28 | 24.56 | 24.28 | 24.53 | 5,274 | +0.14(+0.55%) |
Feb 10, 2017 | 24.28 | 24.41 | 24.28 | 24.39 | 4,254 | +0.34(+1.43%) |
Feb 09, 2017 | 24.10 | 24.10 | 24.00 | 24.05 | 10,580 | +0.05(+0.21%) |
Feb 08, 2017 | 24.02 | 24.04 | 23.96 | 24.00 | 6,111 | -0.02(-0.07%) |
Feb 07, 2017 | 23.96 | 24.04 | 23.92 | 24.02 | 2,144 | -0.06(-0.27%) |
Feb 06, 2017 | 24.15 | 24.15 | 24.02 | 24.08 | 4,802 | -0.41(-1.65%) |
Feb 03, 2017 | 24.53 | 24.56 | 24.39 | 24.48 | 9,046 | -0.19(-0.77%) |
Feb 02, 2017 | 24.65 | 24.75 | 24.65 | 24.68 | 5,857 | +0.35(+1.44%) |
Feb 01, 2017 | 24.25 | 24.32 | 24.17 | 24.32 | 7,049 | +0.34(+1.44%) |
Jan 31, 2017 | 24.03 | 24.03 | 23.85 | 23.98 | 4,899 | -0.27(-1.11%) |
Jan 30, 2017 | 24.21 | 24.25 | 24.11 | 24.25 | 10,603 | +0.01(+0.04%) |
Jan 27, 2017 | 24.38 | 24.38 | 24.21 | 24.24 | 9,878 | -0.13(-0.53%) |
Jan 26, 2017 | 24.37 | 24.37 | 24.34 | 24.37 | 3,264 | +0.00(+0.00%) |
Jan 25, 2017 | 24.33 | 24.37 | 23.99 | 24.37 | 16,657 | +0.14(+0.58%) |
Jan 24, 2017 | 24.23 | 24.29 | 24.18 | 24.23 | 20,533 | -0.06(-0.25%) |
Jan 23, 2017 | 24.32 | 24.34 | 24.24 | 24.29 | 21,988 | +0.17(+0.69%) |
Jan 20, 2017 | 24.35 | 24.35 | 24.09 | 24.12 | 27,363 | -0.01(-0.05%) |
Jan 19, 2017 | 24.30 | 24.60 | 24.07 | 24.14 | 3,726 | -0.08(-0.35%) |
Jan 18, 2017 | 24.60 | 24.60 | 23.79 | 24.22 | 33,364 | -0.16(-0.66%) |
Jan 17, 2017 | 24.34 | 24.38 | 24.21 | 24.38 | 3,671 | +0.49(+2.05%) |
Jan 13, 2017 | 23.89 | 23.89 | 23.89 | 0 | -0.19(-0.79%) | |
Jan 12, 2017 | 23.90 | 24.13 | 23.90 | 24.08 | 13,189 | +0.22(+0.94%) |
Jan 11, 2017 | 23.51 | 23.86 | 23.51 | 23.86 | 13,873 | +0.25(+1.04%) |
Jan 10, 2017 | 23.41 | 23.68 | 23.00 | 23.61 | 7,151 | +0.46(+1.99%) |
Jan 09, 2017 | 23.42 | 23.42 | 23.13 | 23.15 | 12,555 | +0.15(+0.65%) |
Jan 06, 2017 | 23.08 | 23.10 | 23.00 | 23.00 | 10,872 | -0.20(-0.86%) |
Jan 05, 2017 | 23.07 | 23.20 | 22.99 | 23.20 | 13,983 | +0.36(+1.58%) |
Jan 04, 2017 | 22.74 | 22.85 | 22.74 | 22.84 | 7,241 | +0.18(+0.82%) |
Jan 03, 2017 | 22.56 | 23.03 | 22.56 | 22.66 | 20,066 | +0.21(+0.91%) |
Dec 30, 2016 | 22.45 | 22.45 | 22.45 | 0 | -0.39(-1.71%) | |
Dec 29, 2016 | 22.88 | 22.95 | 22.84 | 22.84 | 9,130 | -0.01(-0.04%) |
Dec 28, 2016 | 22.50 | 22.88 | 22.50 | 22.85 | 16,989 | +0.05(+0.22%) |
Dec 27, 2016 | 22.51 | 22.95 | 22.51 | 22.80 | 5,525 | +0.18(+0.80%) |
Dec 23, 2016 | 22.62 | 22.62 | 22.62 | 0 | -0.05(-0.24%) | |
Dec 22, 2016 | 22.75 | 22.75 | 22.61 | 22.68 | 11,806 | +0.25(+1.14%) |
Dec 21, 2016 | 22.42 | 22.44 | 22.38 | 22.42 | 8,456 | -0.04(-0.20%) |
Dec 20, 2016 | 22.39 | 22.52 | 22.39 | 22.46 | 16,121 | +0.00(+0.02%) |
Dec 19, 2016 | 22.50 | 22.60 | 22.46 | 22.46 | 11,386 | -0.18(-0.80%) |
Dec 16, 2016 | 23.00 | 23.00 | 22.58 | 22.64 | 10,267 | -0.24(-1.05%) |
Dec 15, 2016 | 22.80 | 22.92 | 22.77 | 22.88 | 17,967 | -0.45(-1.91%) |
Dec 14, 2016 | 23.52 | 23.90 | 23.30 | 23.32 | 24,495 | -0.32(-1.37%) |
Dec 13, 2016 | 23.52 | 23.79 | 23.52 | 23.65 | 56,316 | +0.27(+1.15%) |
Dec 12, 2016 | 23.41 | 23.54 | 23.38 | 23.38 | 13,501 | +0.57(+2.52%) |
Dec 09, 2016 | 22.82 | 22.82 | 22.77 | 22.80 | 4,205 | +0.41(+1.81%) |
Dec 08, 2016 | 22.32 | 22.41 | 22.32 | 22.40 | 12,114 | -0.34(-1.47%) |
Dec 07, 2016 | 22.57 | 22.80 | 22.57 | 22.73 | 19,789 | -0.09(-0.37%) |
Dec 06, 2016 | 22.56 | 22.87 | 22.56 | 22.82 | 9,090 | -0.10(-0.44%) |
Dec 05, 2016 | 22.84 | 22.92 | 22.81 | 22.92 | 376,558 | -0.24(-1.04%) |
Dec 02, 2016 | 23.07 | 23.21 | 23.07 | 23.16 | 18,366 | -0.21(-0.90%) |