Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 23.46 | 23.54 | 23.31 | 23.35 | 434,107 | -0.17(-0.74%) |
Feb 27, 2017 | 23.43 | 23.56 | 23.37 | 23.52 | 592,675 | +0.07(+0.29%) |
Feb 24, 2017 | 23.34 | 23.46 | 23.26 | 23.46 | 549,281 | +0.01(+0.04%) |
Feb 23, 2017 | 23.52 | 23.58 | 23.36 | 23.45 | 423,995 | -0.03(-0.12%) |
Feb 22, 2017 | 23.50 | 23.57 | 23.39 | 23.47 | 432,393 | -0.10(-0.41%) |
Feb 21, 2017 | 23.42 | 23.59 | 23.42 | 23.57 | 935,204 | +0.18(+0.78%) |
Feb 17, 2017 | 23.39 | 23.39 | 23.39 | 0 | +0.05(+0.21%) | |
Feb 16, 2017 | 23.35 | 23.43 | 23.26 | 23.34 | 637,116 | -0.03(-0.12%) |
Feb 15, 2017 | 23.26 | 23.41 | 23.26 | 23.37 | 774,556 | +0.04(+0.19%) |
Feb 14, 2017 | 23.33 | 23.33 | 23.18 | 23.33 | 605,097 | +0.02(+0.10%) |
Feb 13, 2017 | 23.29 | 23.34 | 23.26 | 23.30 | 1,706,958 | +0.06(+0.25%) |
Feb 10, 2017 | 23.15 | 23.27 | 23.13 | 23.24 | 615,823 | +0.15(+0.67%) |
Feb 09, 2017 | 22.99 | 23.16 | 22.99 | 23.09 | 453,883 | +0.09(+0.38%) |
Feb 08, 2017 | 22.93 | 23.03 | 22.80 | 23.00 | 552,454 | +0.00(+0.00%) |
Feb 07, 2017 | 23.04 | 23.08 | 22.92 | 23.00 | 506,669 | +0.02(+0.08%) |
Feb 06, 2017 | 23.07 | 23.12 | 22.96 | 22.98 | 541,582 | -0.14(-0.63%) |
Feb 03, 2017 | 23.01 | 23.15 | 23.01 | 23.13 | 710,061 | +0.19(+0.84%) |
Feb 02, 2017 | 22.86 | 22.97 | 22.79 | 22.93 | 663,451 | +0.04(+0.17%) |
Feb 01, 2017 | 23.03 | 23.14 | 22.79 | 22.90 | 772,247 | -0.07(-0.29%) |
Jan 31, 2017 | 22.91 | 22.98 | 22.77 | 22.96 | 412,164 | -0.01(-0.04%) |
Jan 30, 2017 | 23.13 | 23.13 | 22.78 | 22.97 | 482,751 | -0.24(-1.04%) |
Jan 27, 2017 | 23.30 | 23.31 | 23.18 | 23.21 | 630,843 | -0.06(-0.25%) |
Jan 26, 2017 | 23.26 | 23.38 | 23.24 | 23.27 | 861,896 | -0.05(-0.21%) |
Jan 25, 2017 | 23.20 | 23.33 | 23.20 | 23.32 | 733,693 | +0.21(+0.92%) |
Jan 24, 2017 | 22.88 | 23.15 | 22.88 | 23.11 | 611,099 | +0.26(+1.14%) |
Jan 23, 2017 | 22.90 | 22.93 | 22.73 | 22.85 | 714,887 | -0.10(-0.42%) |
Jan 20, 2017 | 22.88 | 23.06 | 22.87 | 22.94 | 711,422 | +0.14(+0.59%) |
Jan 19, 2017 | 22.89 | 22.99 | 22.76 | 22.81 | 562,209 | -0.08(-0.34%) |
Jan 18, 2017 | 22.89 | 22.92 | 22.77 | 22.89 | 562,281 | +0.03(+0.13%) |
Jan 17, 2017 | 22.88 | 22.98 | 22.79 | 22.86 | 505,950 | -0.07(-0.29%) |
Jan 13, 2017 | 22.93 | 22.93 | 22.93 | 0 | +0.06(+0.25%) | |
Jan 12, 2017 | 22.92 | 22.92 | 22.66 | 22.87 | 542,975 | -0.11(-0.46%) |
Jan 11, 2017 | 22.75 | 22.97 | 22.75 | 22.97 | 437,966 | +0.21(+0.93%) |
Jan 10, 2017 | 22.71 | 22.88 | 22.71 | 22.76 | 567,199 | +0.03(+0.13%) |
Jan 09, 2017 | 22.84 | 22.85 | 22.68 | 22.73 | 561,923 | -0.13(-0.55%) |
Jan 06, 2017 | 22.82 | 22.93 | 22.73 | 22.86 | 644,864 | +0.06(+0.25%) |
Jan 05, 2017 | 22.70 | 22.87 | 22.67 | 22.80 | 561,827 | +0.06(+0.25%) |
Jan 04, 2017 | 22.58 | 22.80 | 22.58 | 22.74 | 759,154 | +0.14(+0.64%) |
Jan 03, 2017 | 22.46 | 22.75 | 22.44 | 22.60 | 1,288,090 | +0.29(+1.30%) |
Dec 30, 2016 | 22.31 | 22.31 | 22.31 | 0 | -0.18(-0.81%) | |
Dec 29, 2016 | 22.47 | 22.59 | 22.42 | 22.49 | 517,384 | +0.01(+0.04%) |
Dec 28, 2016 | 22.77 | 22.81 | 22.48 | 22.48 | 517,935 | -0.27(-1.19%) |
Dec 27, 2016 | 22.67 | 22.80 | 22.67 | 22.75 | 547,210 | +0.12(+0.51%) |
Dec 23, 2016 | 22.64 | 22.64 | 22.64 | 0 | +0.05(+0.21%) | |
Dec 22, 2016 | 22.61 | 22.70 | 22.57 | 22.59 | 426,005 | -0.06(-0.26%) |
Dec 21, 2016 | 22.79 | 22.79 | 22.54 | 22.65 | 680,821 | -0.06(-0.28%) |
Dec 20, 2016 | 22.73 | 22.82 | 22.70 | 22.71 | 651,202 | +0.03(+0.13%) |
Dec 19, 2016 | 22.59 | 22.71 | 22.56 | 22.68 | 405,280 | +0.15(+0.68%) |
Dec 16, 2016 | 22.65 | 22.73 | 22.53 | 22.53 | 784,738 | -0.09(-0.38%) |
Dec 15, 2016 | 22.53 | 22.71 | 22.43 | 22.61 | 912,744 | +0.12(+0.55%) |
Dec 14, 2016 | 22.75 | 22.81 | 22.47 | 22.49 | 995,716 | -0.30(-1.30%) |
Dec 13, 2016 | 22.69 | 22.90 | 22.68 | 22.79 | 534,528 | +0.16(+0.72%) |
Dec 12, 2016 | 22.75 | 22.89 | 22.58 | 22.62 | 637,341 | -0.15(-0.67%) |
Dec 09, 2016 | 22.76 | 22.83 | 22.70 | 22.78 | 1,133,369 | +0.05(+0.21%) |
Dec 08, 2016 | 22.59 | 22.79 | 22.59 | 22.73 | 853,016 | +0.12(+0.55%) |
Dec 07, 2016 | 22.23 | 22.63 | 22.23 | 22.60 | 952,982 | +0.35(+1.55%) |
Dec 06, 2016 | 22.18 | 22.29 | 22.05 | 22.26 | 754,354 | +0.13(+0.61%) |
Dec 05, 2016 | 21.97 | 22.16 | 21.97 | 22.12 | 526,714 | +0.25(+1.14%) |
Dec 02, 2016 | 21.77 | 21.93 | 21.77 | 21.87 | 683,642 | +0.11(+0.48%) |