Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 24.73 | 24.80 | 24.22 | 24.33 | 300,519 | -0.50(-2.02%) |
Feb 27, 2017 | 24.62 | 24.97 | 24.62 | 24.83 | 274,733 | +0.20(+0.81%) |
Feb 24, 2017 | 24.41 | 24.76 | 24.37 | 24.63 | 144,865 | -0.04(-0.15%) |
Feb 23, 2017 | 24.74 | 24.77 | 24.37 | 24.67 | 166,907 | +0.01(+0.06%) |
Feb 22, 2017 | 25.05 | 25.09 | 24.54 | 24.65 | 180,701 | -0.40(-1.59%) |
Feb 21, 2017 | 24.85 | 25.09 | 24.77 | 25.05 | 268,506 | +0.32(+1.30%) |
Feb 17, 2017 | 24.73 | 24.73 | 24.73 | 0 | +0.23(+0.95%) | |
Feb 16, 2017 | 24.58 | 24.58 | 24.32 | 24.50 | 188,350 | -0.19(-0.76%) |
Feb 15, 2017 | 24.36 | 24.73 | 24.35 | 24.68 | 118,106 | +0.21(+0.87%) |
Feb 14, 2017 | 24.35 | 24.64 | 24.31 | 24.47 | 205,969 | -0.01(-0.03%) |
Feb 13, 2017 | 24.78 | 24.78 | 24.36 | 24.48 | 158,874 | -0.14(-0.55%) |
Feb 10, 2017 | 24.46 | 24.70 | 24.30 | 24.61 | 163,775 | +0.18(+0.72%) |
Feb 09, 2017 | 24.02 | 24.46 | 24.02 | 24.44 | 431,870 | +0.45(+1.89%) |
Feb 08, 2017 | 23.86 | 24.03 | 23.73 | 23.98 | 275,341 | -0.02(-0.06%) |
Feb 07, 2017 | 24.22 | 24.22 | 23.87 | 24.00 | 239,545 | -0.16(-0.67%) |
Feb 06, 2017 | 24.53 | 24.53 | 24.04 | 24.16 | 202,106 | -0.39(-1.59%) |
Feb 03, 2017 | 24.33 | 24.56 | 24.04 | 24.55 | 201,488 | +0.45(+1.87%) |
Feb 02, 2017 | 24.59 | 24.62 | 24.07 | 24.10 | 285,800 | -0.40(-1.64%) |
Feb 01, 2017 | 24.76 | 24.98 | 24.29 | 24.50 | 317,027 | -0.27(-1.09%) |
Jan 31, 2017 | 24.10 | 24.88 | 24.10 | 24.77 | 255,120 | +0.49(+2.02%) |
Jan 30, 2017 | 24.16 | 24.55 | 23.82 | 24.28 | 389,038 | -0.12(-0.48%) |
Jan 27, 2017 | 24.02 | 24.41 | 23.98 | 24.40 | 133,292 | +0.36(+1.51%) |
Jan 26, 2017 | 24.29 | 24.29 | 23.91 | 24.03 | 120,844 | -0.29(-1.17%) |
Jan 25, 2017 | 23.99 | 24.36 | 23.97 | 24.32 | 182,642 | +0.39(+1.65%) |
Jan 24, 2017 | 23.69 | 24.00 | 23.53 | 23.92 | 214,255 | +0.21(+0.87%) |
Jan 23, 2017 | 23.82 | 24.00 | 23.64 | 23.72 | 281,676 | -0.05(-0.22%) |
Jan 20, 2017 | 24.13 | 24.17 | 23.64 | 23.77 | 531,443 | -0.39(-1.62%) |
Jan 19, 2017 | 24.50 | 24.50 | 24.03 | 24.16 | 366,068 | -0.47(-1.93%) |
Jan 18, 2017 | 24.50 | 24.64 | 24.26 | 24.64 | 147,651 | +0.19(+0.77%) |
Jan 17, 2017 | 24.66 | 24.66 | 24.32 | 24.45 | 194,839 | -0.42(-1.69%) |
Jan 13, 2017 | 24.87 | 24.87 | 24.87 | 0 | +0.31(+1.27%) | |
Jan 12, 2017 | 24.61 | 24.65 | 24.22 | 24.56 | 171,226 | -0.20(-0.79%) |
Jan 11, 2017 | 25.01 | 25.02 | 24.57 | 24.75 | 312,135 | -0.25(-0.99%) |
Jan 10, 2017 | 24.79 | 25.07 | 24.55 | 25.00 | 279,338 | +0.20(+0.79%) |
Jan 09, 2017 | 24.41 | 25.13 | 24.23 | 24.80 | 636,854 | +0.30(+1.22%) |
Jan 06, 2017 | 24.73 | 24.98 | 24.38 | 24.50 | 268,036 | -0.12(-0.49%) |
Jan 05, 2017 | 25.06 | 25.13 | 24.28 | 24.62 | 345,825 | -0.49(-1.96%) |
Jan 04, 2017 | 24.74 | 25.18 | 24.63 | 25.12 | 494,028 | +0.47(+1.90%) |
Jan 03, 2017 | 24.73 | 24.97 | 24.49 | 24.65 | 336,569 | -0.11(-0.44%) |
Dec 30, 2016 | 24.76 | 24.76 | 24.76 | 0 | -0.17(-0.69%) | |
Dec 29, 2016 | 24.95 | 25.13 | 24.62 | 24.93 | 208,923 | -0.03(-0.11%) |
Dec 28, 2016 | 25.09 | 25.09 | 24.71 | 24.95 | 337,558 | -0.15(-0.58%) |
Dec 27, 2016 | 24.94 | 25.61 | 24.94 | 25.10 | 351,480 | +0.13(+0.53%) |
Dec 23, 2016 | 24.97 | 24.97 | 24.97 | 0 | +0.43(+1.76%) | |
Dec 22, 2016 | 24.82 | 25.00 | 24.34 | 24.54 | 510,589 | -0.18(-0.73%) |
Dec 21, 2016 | 23.87 | 25.92 | 23.87 | 24.72 | 1,061,571 | +1.08(+4.56%) |
Dec 20, 2016 | 24.12 | 24.17 | 23.44 | 23.64 | 509,709 | -0.17(-0.73%) |
Dec 19, 2016 | 23.90 | 24.38 | 23.61 | 23.81 | 490,426 | +0.03(+0.14%) |
Dec 16, 2016 | 24.24 | 24.62 | 23.74 | 23.78 | 957,995 | -0.46(-1.89%) |
Dec 15, 2016 | 24.49 | 24.84 | 23.83 | 24.24 | 534,908 | -0.28(-1.15%) |
Dec 14, 2016 | 24.95 | 25.10 | 24.49 | 24.52 | 487,544 | -0.48(-1.91%) |
Dec 13, 2016 | 25.26 | 25.41 | 24.55 | 25.00 | 352,429 | -0.10(-0.39%) |
Dec 12, 2016 | 25.26 | 25.57 | 25.02 | 25.09 | 293,609 | -0.37(-1.44%) |
Dec 09, 2016 | 24.76 | 25.50 | 24.24 | 25.46 | 528,185 | +0.72(+2.91%) |
Dec 08, 2016 | 24.14 | 24.76 | 23.68 | 24.74 | 367,878 | +0.67(+2.79%) |
Dec 07, 2016 | 24.09 | 24.23 | 23.51 | 24.07 | 332,815 | -0.21(-0.85%) |
Dec 06, 2016 | 23.95 | 24.31 | 23.36 | 24.28 | 351,117 | +0.40(+1.67%) |
Dec 05, 2016 | 23.24 | 23.90 | 23.13 | 23.88 | 357,886 | +0.78(+3.36%) |
Dec 02, 2016 | 23.64 | 23.64 | 22.97 | 23.10 | 351,173 | -0.55(-2.32%) |