Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 24.00 | 24.00 | 23.31 | 23.33 | 68,753 | -0.59(-2.45%) |
Feb 27, 2017 | 24.40 | 24.40 | 23.71 | 23.91 | 44,867 | -0.49(-1.99%) |
Feb 24, 2017 | 23.60 | 24.54 | 23.39 | 24.40 | 50,215 | +0.98(+4.18%) |
Feb 23, 2017 | 21.97 | 23.47 | 21.84 | 23.42 | 79,683 | +1.46(+6.67%) |
Feb 22, 2017 | 21.97 | 22.28 | 21.80 | 21.95 | 19,353 | -0.20(-0.91%) |
Feb 21, 2017 | 22.07 | 22.17 | 21.58 | 22.16 | 44,270 | +0.28(+1.30%) |
Feb 17, 2017 | 21.87 | 21.87 | 21.87 | 0 | +0.09(+0.42%) | |
Feb 16, 2017 | 21.91 | 22.09 | 21.72 | 21.78 | 36,183 | -0.22(-1.00%) |
Feb 15, 2017 | 21.58 | 22.16 | 21.56 | 22.00 | 51,909 | +0.32(+1.48%) |
Feb 14, 2017 | 21.77 | 21.81 | 21.43 | 21.68 | 27,609 | -0.17(-0.80%) |
Feb 13, 2017 | 21.88 | 21.96 | 21.77 | 21.85 | 15,419 | +0.09(+0.42%) |
Feb 10, 2017 | 21.70 | 21.94 | 21.64 | 21.76 | 25,647 | +0.19(+0.89%) |
Feb 09, 2017 | 21.43 | 21.65 | 21.35 | 21.57 | 30,928 | +0.05(+0.26%) |
Feb 08, 2017 | 21.46 | 21.62 | 21.32 | 21.51 | 35,785 | -0.04(-0.17%) |
Feb 07, 2017 | 21.53 | 21.62 | 21.41 | 21.55 | 18,897 | +0.00(+0.00%) |
Feb 06, 2017 | 21.48 | 21.62 | 21.44 | 21.55 | 37,183 | -0.05(-0.21%) |
Feb 03, 2017 | 21.62 | 21.70 | 21.49 | 21.60 | 18,182 | +0.05(+0.21%) |
Feb 02, 2017 | 21.45 | 21.62 | 21.33 | 21.55 | 49,554 | +0.00(+0.00%) |
Feb 01, 2017 | 21.88 | 21.97 | 21.47 | 21.55 | 31,681 | -0.20(-0.93%) |
Jan 31, 2017 | 21.46 | 22.03 | 21.46 | 21.75 | 41,884 | +0.21(+0.98%) |
Jan 30, 2017 | 22.03 | 22.03 | 21.52 | 21.54 | 26,183 | -0.50(-2.28%) |
Jan 27, 2017 | 21.96 | 22.25 | 21.62 | 22.05 | 108,667 | -0.01(-0.04%) |
Jan 26, 2017 | 21.94 | 22.44 | 21.72 | 22.05 | 97,269 | +0.28(+1.30%) |
Jan 25, 2017 | 21.69 | 21.88 | 21.40 | 21.77 | 39,053 | +0.43(+2.02%) |
Jan 24, 2017 | 21.50 | 21.65 | 21.15 | 21.34 | 38,937 | +0.02(+0.09%) |
Jan 23, 2017 | 21.52 | 21.65 | 21.19 | 21.32 | 47,653 | -0.29(-1.36%) |
Jan 20, 2017 | 21.48 | 21.73 | 21.24 | 21.62 | 37,485 | +0.11(+0.51%) |
Jan 19, 2017 | 21.95 | 22.16 | 21.40 | 21.51 | 24,736 | -0.50(-2.29%) |
Jan 18, 2017 | 22.56 | 22.56 | 21.81 | 22.01 | 38,451 | -0.37(-1.64%) |
Jan 17, 2017 | 22.89 | 22.89 | 22.34 | 22.38 | 47,232 | -0.59(-2.55%) |
Jan 13, 2017 | 22.96 | 22.96 | 22.96 | 0 | +0.57(+2.53%) | |
Jan 12, 2017 | 22.91 | 22.91 | 22.37 | 22.39 | 25,476 | -0.78(-3.36%) |
Jan 11, 2017 | 23.43 | 23.43 | 22.99 | 23.17 | 49,649 | -0.21(-0.90%) |
Jan 10, 2017 | 22.98 | 23.53 | 22.96 | 23.38 | 28,529 | +0.39(+1.71%) |
Jan 09, 2017 | 23.13 | 23.24 | 22.80 | 22.99 | 30,674 | -0.27(-1.14%) |
Jan 06, 2017 | 23.52 | 23.52 | 23.15 | 23.25 | 22,367 | -0.17(-0.74%) |
Jan 05, 2017 | 23.53 | 25.14 | 23.20 | 23.43 | 35,913 | -0.10(-0.43%) |
Jan 04, 2017 | 23.68 | 23.69 | 23.37 | 23.53 | 67,114 | +0.00(+0.00%) |
Jan 03, 2017 | 23.81 | 23.81 | 23.08 | 23.53 | 71,242 | -0.07(-0.31%) |
Dec 30, 2016 | 23.60 | 23.60 | 23.60 | 0 | +0.26(+1.10%) | |
Dec 29, 2016 | 23.02 | 23.59 | 22.99 | 23.35 | 67,623 | +0.25(+1.07%) |
Dec 28, 2016 | 23.51 | 23.54 | 22.90 | 23.10 | 37,732 | -0.47(-1.98%) |
Dec 27, 2016 | 23.29 | 23.74 | 23.12 | 23.57 | 47,484 | +0.20(+0.86%) |
Dec 23, 2016 | 23.36 | 23.36 | 23.36 | 0 | +0.16(+0.71%) | |
Dec 22, 2016 | 23.14 | 23.62 | 22.99 | 23.20 | 38,722 | -0.13(-0.55%) |
Dec 21, 2016 | 23.55 | 23.68 | 23.29 | 23.33 | 27,745 | -0.33(-1.39%) |
Dec 20, 2016 | 23.55 | 23.90 | 23.25 | 23.66 | 84,459 | +0.29(+1.25%) |
Dec 19, 2016 | 23.24 | 23.55 | 23.24 | 23.36 | 89,602 | +0.30(+1.31%) |
Dec 16, 2016 | 23.35 | 23.35 | 22.90 | 23.06 | 427,264 | -0.20(-0.87%) |
Dec 15, 2016 | 23.28 | 23.53 | 23.13 | 23.26 | 57,527 | -0.05(-0.20%) |
Dec 14, 2016 | 23.51 | 23.63 | 23.16 | 23.31 | 26,327 | -0.23(-0.97%) |
Dec 13, 2016 | 23.41 | 24.86 | 23.39 | 23.54 | 27,191 | +0.27(+1.18%) |
Dec 12, 2016 | 23.93 | 24.04 | 23.14 | 23.26 | 78,501 | -0.67(-2.79%) |
Dec 09, 2016 | 23.78 | 24.15 | 23.70 | 23.93 | 116,602 | +0.29(+1.24%) |
Dec 08, 2016 | 23.82 | 24.57 | 23.55 | 23.64 | 77,477 | -0.20(-0.84%) |
Dec 07, 2016 | 23.92 | 23.92 | 23.59 | 23.84 | 63,329 | -0.01(-0.04%) |
Dec 06, 2016 | 23.85 | 23.89 | 23.72 | 23.85 | 58,758 | +0.05(+0.19%) |
Dec 05, 2016 | 23.82 | 23.87 | 23.57 | 23.80 | 62,725 | +0.32(+1.36%) |
Dec 02, 2016 | 23.26 | 23.80 | 23.20 | 23.48 | 38,426 | +0.09(+0.39%) |