Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 23.28 | 23.33 | 23.02 | 23.15 | 256,039 | -0.37(-1.56%) |
Feb 27, 2017 | 23.71 | 23.71 | 23.48 | 23.52 | 278,583 | +0.29(+1.23%) |
Feb 24, 2017 | 23.23 | 23.45 | 23.14 | 23.23 | 305,350 | -0.43(-1.83%) |
Feb 23, 2017 | 23.68 | 23.75 | 23.44 | 23.66 | 358,122 | +0.31(+1.33%) |
Feb 22, 2017 | 23.37 | 23.42 | 23.27 | 23.35 | 328,770 | -0.33(-1.38%) |
Feb 21, 2017 | 23.80 | 23.82 | 23.61 | 23.68 | 428,975 | +0.43(+1.86%) |
Feb 17, 2017 | 23.25 | 23.25 | 23.25 | 0 | -0.07(-0.31%) | |
Feb 16, 2017 | 23.73 | 23.73 | 23.31 | 23.32 | 349,847 | -0.32(-1.35%) |
Feb 15, 2017 | 23.66 | 23.69 | 23.48 | 23.64 | 319,153 | -0.17(-0.72%) |
Feb 14, 2017 | 23.97 | 24.00 | 23.59 | 23.81 | 353,233 | +0.13(+0.55%) |
Feb 13, 2017 | 23.68 | 23.80 | 23.61 | 23.68 | 218,168 | +0.02(+0.10%) |
Feb 10, 2017 | 23.66 | 23.75 | 23.60 | 23.66 | 286,248 | +0.21(+0.91%) |
Feb 09, 2017 | 23.53 | 23.60 | 23.40 | 23.44 | 240,750 | +0.09(+0.38%) |
Feb 08, 2017 | 23.13 | 23.44 | 23.07 | 23.35 | 463,924 | +0.02(+0.07%) |
Feb 07, 2017 | 23.47 | 23.63 | 23.33 | 23.34 | 336,849 | -0.36(-1.52%) |
Feb 06, 2017 | 23.85 | 23.88 | 23.67 | 23.70 | 227,805 | -0.60(-2.45%) |
Feb 03, 2017 | 24.20 | 24.42 | 24.15 | 24.29 | 228,191 | +0.00(+0.00%) |
Feb 02, 2017 | 24.29 | 24.44 | 24.17 | 24.29 | 531,813 | -0.02(-0.07%) |
Feb 01, 2017 | 24.64 | 24.73 | 24.22 | 24.31 | 656,310 | -0.07(-0.27%) |
Jan 31, 2017 | 24.28 | 24.42 | 24.26 | 24.37 | 262,929 | +0.16(+0.67%) |
Jan 30, 2017 | 24.20 | 24.27 | 24.13 | 24.21 | 288,599 | -0.42(-1.72%) |
Jan 27, 2017 | 24.54 | 24.70 | 24.48 | 24.64 | 395,532 | -0.36(-1.44%) |
Jan 26, 2017 | 24.83 | 25.10 | 24.75 | 25.00 | 409,634 | -0.85(-3.29%) |
Jan 25, 2017 | 25.88 | 25.97 | 25.75 | 25.84 | 264,201 | -0.44(-1.68%) |
Jan 24, 2017 | 26.34 | 26.45 | 26.20 | 26.28 | 650,847 | +0.38(+1.45%) |
Jan 23, 2017 | 25.71 | 25.93 | 25.66 | 25.91 | 746,946 | +0.84(+3.35%) |
Jan 20, 2017 | 25.13 | 25.23 | 25.03 | 25.07 | 235,769 | +0.05(+0.20%) |
Jan 19, 2017 | 25.25 | 25.27 | 24.86 | 25.02 | 212,174 | -0.27(-1.07%) |
Jan 18, 2017 | 25.38 | 25.49 | 25.19 | 25.29 | 184,599 | -0.16(-0.61%) |
Jan 17, 2017 | 25.48 | 25.57 | 25.34 | 25.44 | 569,950 | +0.05(+0.19%) |
Jan 13, 2017 | 25.40 | 25.40 | 25.40 | 0 | +0.24(+0.97%) | |
Jan 12, 2017 | 25.31 | 25.42 | 24.97 | 25.15 | 756,742 | +0.67(+2.73%) |
Jan 11, 2017 | 24.35 | 24.52 | 24.19 | 24.48 | 663,643 | +0.50(+2.08%) |
Jan 10, 2017 | 24.10 | 24.23 | 23.90 | 23.98 | 314,567 | +0.25(+1.07%) |
Jan 09, 2017 | 23.92 | 24.05 | 23.68 | 23.73 | 328,353 | -0.11(-0.48%) |
Jan 06, 2017 | 24.05 | 24.15 | 23.79 | 23.84 | 416,973 | +0.06(+0.24%) |
Jan 05, 2017 | 23.91 | 24.00 | 23.73 | 23.79 | 239,475 | -0.31(-1.29%) |
Jan 04, 2017 | 24.15 | 24.25 | 23.98 | 24.10 | 366,038 | +0.22(+0.92%) |
Jan 03, 2017 | 23.87 | 24.11 | 23.67 | 23.88 | 437,670 | +0.54(+2.31%) |
Dec 30, 2016 | 23.34 | 23.34 | 23.34 | 0 | -0.31(-1.31%) | |
Dec 29, 2016 | 23.86 | 23.89 | 23.56 | 23.65 | 610,327 | +0.36(+1.54%) |
Dec 28, 2016 | 23.43 | 23.54 | 23.22 | 23.29 | 443,705 | +0.25(+1.10%) |
Dec 27, 2016 | 22.92 | 23.06 | 22.91 | 23.04 | 305,824 | +0.07(+0.32%) |
Dec 23, 2016 | 22.96 | 22.96 | 22.96 | 0 | -0.02(-0.11%) | |
Dec 22, 2016 | 23.08 | 23.14 | 22.99 | 22.99 | 200,069 | -0.08(-0.35%) |
Dec 21, 2016 | 23.21 | 23.30 | 23.04 | 23.07 | 204,069 | -0.26(-1.12%) |
Dec 20, 2016 | 23.25 | 23.43 | 23.16 | 23.33 | 249,248 | +0.32(+1.38%) |
Dec 19, 2016 | 22.98 | 23.26 | 22.86 | 23.01 | 352,086 | -0.38(-1.61%) |
Dec 16, 2016 | 23.22 | 23.54 | 23.11 | 23.39 | 288,018 | +0.02(+0.10%) |
Dec 15, 2016 | 23.10 | 23.42 | 23.04 | 23.36 | 301,590 | -0.04(-0.17%) |
Dec 14, 2016 | 23.94 | 24.08 | 23.36 | 23.40 | 359,421 | -0.89(-3.66%) |
Dec 13, 2016 | 23.91 | 24.42 | 23.91 | 24.29 | 1,022,191 | +0.87(+3.69%) |
Dec 12, 2016 | 23.84 | 23.97 | 23.36 | 23.43 | 838,272 | +0.86(+3.80%) |
Dec 09, 2016 | 22.61 | 22.61 | 22.42 | 22.57 | 537,513 | -0.04(-0.18%) |
Dec 08, 2016 | 22.49 | 22.77 | 22.43 | 22.61 | 790,848 | +0.20(+0.91%) |
Dec 07, 2016 | 22.29 | 22.42 | 22.17 | 22.41 | 775,479 | +0.45(+2.04%) |
Dec 06, 2016 | 21.85 | 22.05 | 21.77 | 21.96 | 597,378 | +0.16(+0.71%) |
Dec 05, 2016 | 21.58 | 21.86 | 21.52 | 21.80 | 838,812 | +0.69(+3.25%) |
Dec 02, 2016 | 20.89 | 21.31 | 20.82 | 21.12 | 3,148,733 | -0.09(-0.42%) |