Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 23.01 | 23.06 | 21.58 | 22.14 | 111,993 | -1.06(-4.57%) |
Feb 27, 2017 | 23.29 | 23.50 | 23.06 | 23.20 | 21,103 | -0.23(-0.98%) |
Feb 24, 2017 | 23.15 | 23.47 | 23.15 | 23.43 | 32,508 | -0.05(-0.20%) |
Feb 23, 2017 | 23.75 | 24.03 | 23.29 | 23.47 | 37,451 | -0.28(-1.16%) |
Feb 22, 2017 | 23.75 | 23.89 | 23.66 | 23.75 | 20,700 | -0.18(-0.77%) |
Feb 21, 2017 | 23.89 | 23.98 | 23.71 | 23.94 | 45,325 | -0.05(-0.19%) |
Feb 17, 2017 | 23.98 | 23.98 | 23.98 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 23.57 | 24.07 | 23.43 | 23.98 | 63,419 | +0.46(+1.96%) |
Feb 15, 2017 | 23.71 | 23.80 | 23.38 | 23.52 | 46,936 | -0.32(-1.35%) |
Feb 14, 2017 | 23.66 | 23.98 | 23.54 | 23.84 | 63,499 | +0.05(+0.19%) |
Feb 13, 2017 | 23.24 | 23.84 | 22.97 | 23.80 | 164,352 | +0.78(+3.41%) |
Feb 10, 2017 | 22.41 | 23.07 | 22.41 | 23.01 | 47,177 | +0.65(+2.89%) |
Feb 09, 2017 | 21.91 | 22.46 | 21.91 | 22.37 | 89,143 | +0.37(+1.68%) |
Feb 08, 2017 | 22.28 | 22.28 | 21.81 | 22.00 | 73,256 | -0.46(-2.05%) |
Feb 07, 2017 | 23.15 | 23.15 | 22.37 | 22.46 | 44,392 | -0.51(-2.21%) |
Feb 06, 2017 | 23.24 | 23.24 | 22.74 | 22.97 | 45,900 | -0.41(-1.77%) |
Feb 03, 2017 | 23.24 | 23.47 | 22.83 | 23.38 | 34,899 | +0.46(+2.01%) |
Feb 02, 2017 | 22.97 | 23.06 | 22.74 | 22.92 | 48,028 | -0.09(-0.40%) |
Feb 01, 2017 | 23.01 | 23.34 | 22.88 | 23.01 | 140,009 | +0.18(+0.81%) |
Jan 31, 2017 | 22.37 | 22.92 | 22.28 | 22.83 | 110,658 | +0.23(+1.02%) |
Jan 30, 2017 | 22.97 | 23.52 | 22.51 | 22.60 | 47,214 | -0.65(-2.78%) |
Jan 27, 2017 | 22.97 | 23.80 | 22.97 | 23.24 | 24,219 | -0.09(-0.40%) |
Jan 26, 2017 | 22.51 | 23.71 | 22.46 | 23.34 | 64,479 | -0.18(-0.78%) |
Jan 25, 2017 | 23.38 | 23.61 | 23.27 | 23.52 | 48,764 | +0.37(+1.59%) |
Jan 24, 2017 | 22.69 | 23.29 | 22.46 | 23.15 | 22,494 | +0.32(+1.41%) |
Jan 23, 2017 | 22.78 | 23.34 | 22.74 | 22.83 | 22,531 | -0.37(-1.59%) |
Jan 20, 2017 | 22.97 | 23.29 | 22.64 | 23.20 | 39,639 | +0.28(+1.21%) |
Jan 19, 2017 | 22.83 | 23.01 | 22.74 | 22.92 | 34,495 | +0.05(+0.20%) |
Jan 18, 2017 | 22.83 | 23.01 | 22.37 | 22.88 | 26,055 | +0.23(+1.02%) |
Jan 17, 2017 | 22.64 | 22.78 | 22.37 | 22.64 | 33,904 | -0.42(-1.80%) |
Jan 13, 2017 | 23.06 | 23.06 | 23.06 | 0 | +0.46(+2.04%) | |
Jan 12, 2017 | 23.01 | 23.01 | 22.46 | 22.60 | 47,792 | -0.55(-2.39%) |
Jan 11, 2017 | 23.11 | 23.20 | 22.78 | 23.15 | 80,714 | +0.00(+0.00%) |
Jan 10, 2017 | 23.06 | 23.38 | 22.78 | 23.15 | 58,065 | -0.05(-0.20%) |
Jan 09, 2017 | 23.94 | 23.94 | 23.01 | 23.20 | 38,655 | -0.69(-2.90%) |
Jan 06, 2017 | 24.07 | 24.07 | 23.75 | 23.89 | 21,984 | +0.00(+0.00%) |
Jan 05, 2017 | 24.07 | 24.12 | 23.71 | 23.89 | 39,773 | -0.14(-0.58%) |
Jan 04, 2017 | 24.17 | 24.26 | 23.94 | 24.03 | 54,867 | +0.00(+0.00%) |
Jan 03, 2017 | 23.98 | 24.21 | 23.87 | 24.03 | 76,081 | +0.14(+0.58%) |
Dec 30, 2016 | 23.89 | 23.89 | 23.89 | 0 | -0.05(-0.19%) | |
Dec 29, 2016 | 24.12 | 24.21 | 23.80 | 23.94 | 37,851 | -0.09(-0.38%) |
Dec 28, 2016 | 24.30 | 24.35 | 23.84 | 24.03 | 43,501 | -0.28(-1.14%) |
Dec 27, 2016 | 24.44 | 24.44 | 24.26 | 24.30 | 36,224 | +0.00(+0.00%) |
Dec 23, 2016 | 24.30 | 24.30 | 24.30 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 24.54 | 24.67 | 24.30 | 24.30 | 38,700 | -0.32(-1.31%) |
Dec 21, 2016 | 24.81 | 24.81 | 24.58 | 24.63 | 43,787 | -0.18(-0.74%) |
Dec 20, 2016 | 24.81 | 24.95 | 24.58 | 24.81 | 55,160 | +0.00(+0.00%) |
Dec 19, 2016 | 23.98 | 24.90 | 23.98 | 24.81 | 36,933 | +0.92(+3.86%) |
Dec 16, 2016 | 23.80 | 24.21 | 23.80 | 23.89 | 101,818 | +0.14(+0.58%) |
Dec 15, 2016 | 23.29 | 23.84 | 23.29 | 23.75 | 57,924 | +0.42(+1.78%) |
Dec 14, 2016 | 23.38 | 23.52 | 22.19 | 23.34 | 70,472 | -0.14(-0.59%) |
Dec 13, 2016 | 23.43 | 23.94 | 23.34 | 23.47 | 54,194 | +0.14(+0.59%) |
Dec 12, 2016 | 23.66 | 23.98 | 23.20 | 23.34 | 87,709 | -0.23(-0.98%) |
Dec 09, 2016 | 23.43 | 23.75 | 23.38 | 23.57 | 78,195 | +0.14(+0.59%) |
Dec 08, 2016 | 22.55 | 23.71 | 22.51 | 23.43 | 62,278 | +0.97(+4.31%) |
Dec 07, 2016 | 22.37 | 22.55 | 22.37 | 22.46 | 36,950 | +0.05(+0.21%) |
Dec 06, 2016 | 22.41 | 22.46 | 22.28 | 22.41 | 53,053 | +0.00(+0.00%) |
Dec 05, 2016 | 21.91 | 22.41 | 21.91 | 22.41 | 199,636 | +0.74(+3.40%) |
Dec 02, 2016 | 22.00 | 22.00 | 21.58 | 21.68 | 26,564 | -0.32(-1.47%) |