Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 23.65 | 24.46 | 23.60 | 24.46 | 281,323 | +0.73(+3.08%) |
Feb 27, 2017 | 24.14 | 24.14 | 23.51 | 23.73 | 540,415 | -0.70(-2.87%) |
Feb 24, 2017 | 24.31 | 24.47 | 24.11 | 24.43 | 308,721 | +0.06(+0.25%) |
Feb 23, 2017 | 24.20 | 24.46 | 24.14 | 24.37 | 165,042 | +0.11(+0.45%) |
Feb 22, 2017 | 24.37 | 24.54 | 24.08 | 24.26 | 285,838 | -0.33(-1.34%) |
Feb 21, 2017 | 24.58 | 24.72 | 24.41 | 24.59 | 201,203 | -0.01(-0.04%) |
Feb 17, 2017 | 24.60 | 24.60 | 24.60 | 0 | +0.14(+0.57%) | |
Feb 16, 2017 | 24.55 | 24.55 | 24.38 | 24.46 | 156,132 | -0.06(-0.24%) |
Feb 15, 2017 | 24.47 | 24.55 | 24.39 | 24.52 | 172,567 | +0.00(+0.00%) |
Feb 14, 2017 | 24.60 | 24.60 | 24.34 | 24.52 | 136,391 | -0.04(-0.16%) |
Feb 13, 2017 | 24.50 | 24.56 | 24.37 | 24.56 | 150,005 | +0.10(+0.41%) |
Feb 10, 2017 | 24.41 | 24.51 | 24.29 | 24.46 | 162,133 | -0.01(-0.04%) |
Feb 09, 2017 | 24.32 | 24.59 | 24.32 | 24.47 | 147,455 | +0.02(+0.08%) |
Feb 08, 2017 | 24.35 | 24.45 | 24.17 | 24.45 | 255,249 | +0.17(+0.70%) |
Feb 07, 2017 | 24.09 | 24.29 | 24.09 | 24.28 | 95,236 | +0.19(+0.79%) |
Feb 06, 2017 | 24.34 | 24.34 | 23.99 | 24.09 | 189,016 | -0.16(-0.66%) |
Feb 03, 2017 | 24.22 | 24.58 | 24.14 | 24.25 | 304,082 | +0.12(+0.50%) |
Feb 02, 2017 | 23.90 | 24.28 | 23.88 | 24.13 | 498,421 | +0.22(+0.92%) |
Feb 01, 2017 | 23.90 | 23.98 | 23.73 | 23.91 | 302,312 | -0.03(-0.13%) |
Jan 31, 2017 | 23.59 | 23.98 | 23.52 | 23.94 | 123,126 | +0.35(+1.48%) |
Jan 30, 2017 | 23.75 | 23.75 | 23.52 | 23.59 | 143,565 | -0.21(-0.88%) |
Jan 27, 2017 | 23.67 | 23.83 | 23.46 | 23.80 | 190,665 | +0.13(+0.55%) |
Jan 26, 2017 | 23.78 | 23.94 | 23.63 | 23.67 | 85,332 | -0.19(-0.80%) |
Jan 25, 2017 | 23.96 | 23.96 | 23.81 | 23.86 | 130,038 | +0.11(+0.46%) |
Jan 24, 2017 | 23.41 | 23.91 | 23.30 | 23.75 | 247,553 | +0.35(+1.50%) |
Jan 23, 2017 | 23.47 | 23.57 | 23.20 | 23.40 | 153,553 | -0.15(-0.64%) |
Jan 20, 2017 | 23.75 | 23.93 | 23.47 | 23.55 | 201,422 | +0.04(+0.17%) |
Jan 19, 2017 | 23.51 | 23.60 | 23.47 | 23.51 | 184,597 | -0.11(-0.47%) |
Jan 18, 2017 | 23.93 | 23.94 | 23.49 | 23.62 | 272,088 | -0.28(-1.17%) |
Jan 17, 2017 | 23.91 | 24.01 | 23.81 | 23.90 | 255,727 | -0.01(-0.04%) |
Jan 16, 2017 | 23.90 | 24.00 | 23.80 | 23.91 | 66,478 | +0.04(+0.17%) |
Jan 13, 2017 | 23.93 | 24.04 | 23.83 | 23.87 | 180,865 | +0.05(+0.21%) |
Jan 12, 2017 | 23.90 | 24.00 | 23.66 | 23.82 | 309,341 | +0.00(+0.00%) |
Jan 11, 2017 | 23.68 | 23.83 | 23.45 | 23.82 | 196,755 | +0.20(+0.85%) |
Jan 10, 2017 | 23.60 | 23.90 | 23.52 | 23.62 | 324,053 | +0.19(+0.81%) |
Jan 09, 2017 | 23.43 | 23.56 | 23.29 | 23.43 | 155,468 | -0.03(-0.13%) |
Jan 06, 2017 | 23.70 | 23.71 | 23.39 | 23.46 | 166,260 | -0.05(-0.21%) |
Jan 05, 2017 | 23.49 | 23.56 | 23.32 | 23.51 | 193,755 | +0.12(+0.51%) |
Jan 04, 2017 | 23.38 | 23.53 | 23.32 | 23.39 | 150,945 | +0.02(+0.09%) |
Jan 03, 2017 | 23.39 | 23.51 | 23.23 | 23.37 | 230,611 | +0.07(+0.30%) |
Dec 30, 2016 | 23.30 | 23.30 | 23.30 | 0 | -0.02(-0.09%) | |
Dec 29, 2016 | 23.25 | 23.32 | 23.10 | 23.32 | 172,152 | +0.08(+0.34%) |
Dec 28, 2016 | 22.91 | 23.24 | 22.85 | 23.24 | 152,539 | +0.20(+0.87%) |
Dec 23, 2016 | 23.04 | 23.04 | 23.04 | 0 | -0.04(-0.17%) | |
Dec 22, 2016 | 23.17 | 23.23 | 23.06 | 23.08 | 254,556 | -0.02(-0.09%) |
Dec 21, 2016 | 23.00 | 23.24 | 22.97 | 23.10 | 275,355 | +0.09(+0.39%) |
Dec 20, 2016 | 23.19 | 23.20 | 22.84 | 23.01 | 200,788 | -0.17(-0.73%) |
Dec 19, 2016 | 23.10 | 23.23 | 23.07 | 23.18 | 163,870 | +0.00(+0.00%) |
Dec 16, 2016 | 22.95 | 23.18 | 22.95 | 23.18 | 285,642 | +0.29(+1.27%) |
Dec 15, 2016 | 22.80 | 23.05 | 22.66 | 22.89 | 199,220 | +0.06(+0.26%) |
Dec 14, 2016 | 23.05 | 23.07 | 22.80 | 22.83 | 299,487 | -0.15(-0.65%) |
Dec 13, 2016 | 23.04 | 23.17 | 22.94 | 22.98 | 289,856 | -0.02(-0.09%) |
Dec 12, 2016 | 23.29 | 23.29 | 22.75 | 23.00 | 539,368 | -0.17(-0.73%) |
Dec 09, 2016 | 22.40 | 23.24 | 22.25 | 23.17 | 987,541 | +0.83(+3.72%) |
Dec 08, 2016 | 22.02 | 22.53 | 21.93 | 22.34 | 370,012 | +0.31(+1.41%) |
Dec 07, 2016 | 22.05 | 22.18 | 21.86 | 22.03 | 313,326 | -0.01(-0.05%) |
Dec 06, 2016 | 22.74 | 22.74 | 21.85 | 22.04 | 547,454 | -0.70(-3.08%) |
Dec 05, 2016 | 21.81 | 22.85 | 21.81 | 22.74 | 638,474 | +1.09(+5.03%) |
Dec 02, 2016 | 21.60 | 21.72 | 21.50 | 21.65 | 555,716 | +0.04(+0.19%) |