Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 23.19 | 23.19 | 22.79 | 22.80 | 9,590 | -0.27(-1.19%) |
Feb 27, 2017 | 22.98 | 23.11 | 22.89 | 23.07 | 9,485 | +0.09(+0.40%) |
Feb 24, 2017 | 22.95 | 23.01 | 22.67 | 22.98 | 6,315 | -0.09(-0.37%) |
Feb 23, 2017 | 23.55 | 23.55 | 23.04 | 23.06 | 13,113 | -0.48(-2.03%) |
Feb 22, 2017 | 23.74 | 23.74 | 23.50 | 23.54 | 8,554 | -0.00(-0.01%) |
Feb 21, 2017 | 23.65 | 23.65 | 23.52 | 23.54 | 6,807 | +0.16(+0.70%) |
Feb 17, 2017 | 23.38 | 23.38 | 23.38 | 0 | +0.09(+0.37%) | |
Feb 16, 2017 | 23.65 | 23.65 | 23.23 | 23.29 | 21,341 | -0.25(-1.08%) |
Feb 15, 2017 | 23.57 | 23.57 | 23.48 | 23.55 | 6,390 | +0.01(+0.06%) |
Feb 14, 2017 | 23.49 | 23.58 | 23.47 | 23.53 | 12,619 | -0.01(-0.04%) |
Feb 13, 2017 | 23.67 | 23.67 | 23.46 | 23.54 | 22,088 | +0.17(+0.74%) |
Feb 10, 2017 | 23.46 | 23.46 | 23.30 | 23.37 | 14,687 | +0.07(+0.28%) |
Feb 09, 2017 | 23.22 | 23.37 | 23.22 | 23.30 | 17,638 | +0.47(+2.05%) |
Feb 08, 2017 | 22.66 | 22.83 | 22.66 | 22.83 | 9,504 | +0.12(+0.55%) |
Feb 07, 2017 | 22.80 | 22.80 | 22.68 | 22.71 | 3,473 | +0.03(+0.13%) |
Feb 06, 2017 | 22.64 | 22.71 | 22.64 | 22.68 | 3,242 | -0.02(-0.08%) |
Feb 03, 2017 | 22.64 | 22.78 | 22.63 | 22.70 | 1,683 | +0.19(+0.82%) |
Feb 02, 2017 | 22.40 | 22.59 | 22.40 | 22.51 | 15,916 | +0.10(+0.46%) |
Feb 01, 2017 | 22.50 | 22.66 | 22.40 | 22.41 | 3,106 | +0.03(+0.15%) |
Jan 31, 2017 | 22.29 | 22.37 | 22.25 | 22.37 | 2,730 | +0.03(+0.13%) |
Jan 30, 2017 | 22.57 | 22.57 | 22.17 | 22.34 | 5,343 | -0.21(-0.93%) |
Jan 27, 2017 | 22.57 | 22.57 | 22.46 | 22.56 | 14,870 | -0.01(-0.04%) |
Jan 26, 2017 | 22.89 | 22.89 | 22.52 | 22.57 | 9,788 | -0.12(-0.51%) |
Jan 25, 2017 | 22.69 | 22.74 | 22.63 | 22.68 | 5,513 | +0.29(+1.28%) |
Jan 24, 2017 | 22.30 | 22.39 | 22.24 | 22.39 | 4,757 | +0.30(+1.34%) |
Jan 23, 2017 | 22.28 | 22.28 | 21.97 | 22.10 | 11,693 | -0.13(-0.60%) |
Jan 20, 2017 | 22.34 | 22.34 | 22.17 | 22.23 | 32,403 | +0.08(+0.35%) |
Jan 19, 2017 | 22.25 | 22.29 | 22.12 | 22.15 | 19,326 | +0.14(+0.65%) |
Jan 18, 2017 | 22.07 | 22.07 | 21.97 | 22.01 | 7,307 | +0.07(+0.31%) |
Jan 17, 2017 | 22.33 | 22.33 | 21.92 | 21.94 | 4,879 | -0.28(-1.25%) |
Jan 13, 2017 | 22.22 | 22.22 | 22.22 | 0 | +0.30(+1.35%) | |
Jan 12, 2017 | 21.85 | 21.92 | 21.85 | 21.92 | 262 | -0.01(-0.04%) |
Jan 11, 2017 | 22.02 | 22.02 | 21.89 | 21.93 | 2,478 | -0.01(-0.04%) |
Jan 10, 2017 | 21.98 | 22.03 | 21.90 | 21.94 | 2,026 | +0.02(+0.09%) |
Jan 09, 2017 | 21.81 | 21.97 | 21.77 | 21.92 | 5,263 | +0.24(+1.10%) |
Jan 06, 2017 | 21.63 | 21.71 | 21.59 | 21.68 | 7,870 | +0.15(+0.71%) |
Jan 05, 2017 | 21.61 | 21.70 | 21.44 | 21.53 | 2,724 | -0.15(-0.71%) |
Jan 04, 2017 | 21.45 | 21.69 | 21.45 | 21.68 | 2,232 | +0.39(+1.84%) |
Jan 03, 2017 | 21.22 | 21.39 | 21.04 | 21.29 | 4,156 | +0.27(+1.26%) |
Dec 30, 2016 | 21.03 | 21.03 | 21.03 | 0 | -0.10(-0.46%) | |
Dec 29, 2016 | 21.13 | 21.13 | 21.12 | 21.12 | 693 | -0.22(-1.01%) |
Dec 28, 2016 | 21.74 | 21.74 | 21.34 | 21.34 | 2,759 | -0.41(-1.88%) |
Dec 27, 2016 | 21.67 | 21.76 | 21.67 | 21.75 | 2,011 | +0.31(+1.46%) |
Dec 23, 2016 | 21.44 | 21.44 | 21.44 | 0 | +0.19(+0.88%) | |
Dec 22, 2016 | 21.51 | 21.51 | 21.25 | 21.25 | 817 | -0.18(-0.83%) |
Dec 21, 2016 | 21.54 | 21.54 | 21.43 | 21.43 | 513 | -0.07(-0.31%) |
Dec 20, 2016 | 21.57 | 21.57 | 21.46 | 21.49 | 2,870 | +0.03(+0.13%) |
Dec 19, 2016 | 21.49 | 21.49 | 21.40 | 21.46 | 2,069 | +0.07(+0.31%) |
Dec 16, 2016 | 21.43 | 21.46 | 21.37 | 21.40 | 2,798 | -0.00(-0.02%) |
Dec 15, 2016 | 21.37 | 21.42 | 21.37 | 21.40 | 1,600 | -0.04(-0.20%) |
Dec 14, 2016 | 21.44 | 21.44 | 21.44 | 21.44 | 3,464 | -0.01(-0.04%) |
Dec 13, 2016 | 21.37 | 21.47 | 21.37 | 21.45 | 2,107 | +0.28(+1.31%) |
Dec 12, 2016 | 21.23 | 21.23 | 21.11 | 21.18 | 1,505 | -0.15(-0.70%) |
Dec 09, 2016 | 21.37 | 21.38 | 21.33 | 21.33 | 2,843 | -0.04(-0.19%) |
Dec 08, 2016 | 21.38 | 21.38 | 21.36 | 21.37 | 863 | +0.61(+2.94%) |
Dec 07, 2016 | 20.76 | 20.76 | 20.76 | 20.76 | 105 | -0.08(-0.37%) |
Dec 06, 2016 | 20.87 | 20.87 | 20.70 | 20.83 | 1,775 | +0.42(+2.06%) |
Dec 05, 2016 | 20.41 | 20.41 | 20.41 | 20.41 | 266 | +0.33(+1.62%) |
Dec 02, 2016 | 20.13 | 20.13 | 20.09 | 20.09 | 686 | -0.07(-0.36%) |