Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 24.66 | 24.73 | 24.65 | 24.66 | 39,969 | +0.01(+0.04%) |
Feb 27, 2017 | 24.70 | 24.75 | 24.64 | 24.65 | 103,461 | +0.04(+0.16%) |
Feb 24, 2017 | 24.66 | 24.66 | 24.57 | 24.61 | 80,246 | -0.01(-0.04%) |
Feb 23, 2017 | 24.48 | 24.63 | 24.48 | 24.62 | 96,616 | +0.15(+0.61%) |
Feb 22, 2017 | 24.53 | 24.55 | 24.44 | 24.47 | 160,080 | -0.05(-0.20%) |
Feb 21, 2017 | 24.52 | 24.55 | 24.48 | 24.52 | 103,581 | +0.03(+0.12%) |
Feb 17, 2017 | 24.49 | 24.49 | 24.49 | 0 | -0.34(-1.37%) | |
Feb 16, 2017 | 24.80 | 24.88 | 24.78 | 24.83 | 270,071 | +0.03(+0.12%) |
Feb 15, 2017 | 24.85 | 24.87 | 24.76 | 24.80 | 231,811 | -0.01(-0.04%) |
Feb 14, 2017 | 24.78 | 24.83 | 24.77 | 24.81 | 225,628 | +0.03(+0.12%) |
Feb 13, 2017 | 24.81 | 24.82 | 24.76 | 24.78 | 115,182 | +0.02(+0.08%) |
Feb 10, 2017 | 24.80 | 24.81 | 24.69 | 24.76 | 117,100 | +0.06(+0.24%) |
Feb 09, 2017 | 24.75 | 24.80 | 24.63 | 24.70 | 79,031 | -0.05(-0.20%) |
Feb 08, 2017 | 24.75 | 24.86 | 24.71 | 24.75 | 132,577 | +0.01(+0.04%) |
Feb 07, 2017 | 24.69 | 24.78 | 24.62 | 24.74 | 94,551 | +0.02(+0.08%) |
Feb 06, 2017 | 24.73 | 24.75 | 24.70 | 24.72 | 107,602 | -0.01(-0.04%) |
Feb 03, 2017 | 24.50 | 24.73 | 24.49 | 24.73 | 92,948 | +0.24(+0.98%) |
Feb 02, 2017 | 24.40 | 24.50 | 24.36 | 24.49 | 113,497 | -0.11(-0.43%) |
Feb 01, 2017 | 24.60 | 24.65 | 24.55 | 24.59 | 70,368 | +0.00(+0.02%) |
Jan 31, 2017 | 24.52 | 24.60 | 24.49 | 24.59 | 151,037 | +0.12(+0.49%) |
Jan 30, 2017 | 24.41 | 24.53 | 24.34 | 24.47 | 48,615 | +0.05(+0.20%) |
Jan 27, 2017 | 24.36 | 24.47 | 24.35 | 24.42 | 68,324 | +0.06(+0.25%) |
Jan 26, 2017 | 24.21 | 24.42 | 24.21 | 24.36 | 96,608 | +0.08(+0.33%) |
Jan 25, 2017 | 24.31 | 24.37 | 24.22 | 24.28 | 686,983 | +0.01(+0.04%) |
Jan 24, 2017 | 24.30 | 24.30 | 24.20 | 24.27 | 87,752 | -0.03(-0.12%) |
Jan 23, 2017 | 24.10 | 24.32 | 24.10 | 24.30 | 344,092 | +0.15(+0.62%) |
Jan 20, 2017 | 24.00 | 24.20 | 23.99 | 24.15 | 102,971 | +0.19(+0.79%) |
Jan 19, 2017 | 24.35 | 24.35 | 23.93 | 23.96 | 128,399 | -0.31(-1.28%) |
Jan 18, 2017 | 24.40 | 24.40 | 24.26 | 24.27 | 470,669 | -0.13(-0.53%) |
Jan 17, 2017 | 24.44 | 24.50 | 23.40 | 24.40 | 64,924 | -0.10(-0.41%) |
Jan 13, 2017 | 24.50 | 24.50 | 24.50 | 0 | +0.07(+0.29%) | |
Jan 12, 2017 | 24.52 | 24.54 | 24.34 | 24.43 | 122,270 | -0.02(-0.08%) |
Jan 11, 2017 | 24.29 | 24.45 | 24.21 | 24.45 | 77,717 | +0.21(+0.87%) |
Jan 10, 2017 | 24.24 | 24.30 | 24.21 | 24.24 | 50,461 | +0.03(+0.12%) |
Jan 09, 2017 | 24.16 | 24.30 | 24.11 | 24.21 | 93,238 | +0.09(+0.37%) |
Jan 06, 2017 | 24.06 | 24.15 | 24.06 | 24.12 | 57,777 | +0.03(+0.12%) |
Jan 05, 2017 | 24.14 | 24.19 | 24.03 | 24.09 | 52,944 | -0.05(-0.21%) |
Jan 04, 2017 | 24.09 | 24.15 | 24.06 | 24.14 | 96,720 | +0.10(+0.42%) |
Jan 03, 2017 | 24.15 | 24.16 | 23.94 | 24.04 | 33,188 | +0.07(+0.29%) |
Dec 30, 2016 | 23.97 | 23.97 | 23.97 | 0 | -0.07(-0.29%) | |
Dec 29, 2016 | 24.07 | 24.08 | 23.93 | 24.04 | 53,002 | +0.08(+0.33%) |
Dec 28, 2016 | 24.00 | 24.02 | 23.85 | 23.96 | 63,063 | -0.16(-0.66%) |
Dec 27, 2016 | 24.11 | 24.15 | 23.72 | 24.12 | 262,202 | -0.04(-0.17%) |
Dec 23, 2016 | 24.16 | 24.16 | 24.16 | 0 | +0.40(+1.68%) | |
Dec 22, 2016 | 23.59 | 23.76 | 23.52 | 23.76 | 76,117 | +0.30(+1.28%) |
Dec 21, 2016 | 23.53 | 23.58 | 23.45 | 23.46 | 79,953 | +0.02(+0.09%) |
Dec 20, 2016 | 23.40 | 23.60 | 23.38 | 23.44 | 89,823 | +0.06(+0.26%) |
Dec 19, 2016 | 23.26 | 23.42 | 23.26 | 23.38 | 137,776 | +0.21(+0.91%) |
Dec 16, 2016 | 23.16 | 23.36 | 23.12 | 23.17 | 52,440 | +0.01(+0.04%) |
Dec 15, 2016 | 23.04 | 23.20 | 23.03 | 23.16 | 111,334 | +0.13(+0.56%) |
Dec 14, 2016 | 23.17 | 23.17 | 23.01 | 23.03 | 75,009 | -0.07(-0.30%) |
Dec 13, 2016 | 23.03 | 23.14 | 23.00 | 23.10 | 83,378 | +0.06(+0.26%) |
Dec 12, 2016 | 23.10 | 23.11 | 22.85 | 23.04 | 66,970 | -0.06(-0.26%) |
Dec 09, 2016 | 23.07 | 23.20 | 23.07 | 23.10 | 156,388 | +0.03(+0.13%) |
Dec 08, 2016 | 22.84 | 23.09 | 22.84 | 23.07 | 41,504 | +0.13(+0.57%) |
Dec 07, 2016 | 22.94 | 23.03 | 22.88 | 22.94 | 84,726 | +0.03(+0.13%) |
Dec 06, 2016 | 22.86 | 22.95 | 22.75 | 22.91 | 37,929 | +0.20(+0.88%) |
Dec 05, 2016 | 22.85 | 22.98 | 22.59 | 22.71 | 80,406 | -0.03(-0.13%) |
Dec 02, 2016 | 22.74 | 22.83 | 22.61 | 22.74 | 46,218 | -0.03(-0.13%) |