Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 24.00 | 24.10 | 23.86 | 23.88 | 90,892 | -0.14(-0.59%) |
Feb 27, 2017 | 24.11 | 24.11 | 23.96 | 24.02 | 150,908 | -0.08(-0.33%) |
Feb 24, 2017 | 24.16 | 24.16 | 24.07 | 24.10 | 58,468 | -0.28(-1.16%) |
Feb 23, 2017 | 24.52 | 24.54 | 24.39 | 24.39 | 123,830 | -0.04(-0.15%) |
Feb 22, 2017 | 24.31 | 24.43 | 24.30 | 24.42 | 91,221 | +0.17(+0.71%) |
Feb 21, 2017 | 24.23 | 24.26 | 24.15 | 24.25 | 100,503 | +0.06(+0.25%) |
Feb 17, 2017 | 24.19 | 24.19 | 24.19 | 0 | +0.03(+0.13%) | |
Feb 16, 2017 | 24.17 | 24.25 | 24.11 | 24.16 | 109,427 | -0.09(-0.38%) |
Feb 15, 2017 | 23.95 | 24.29 | 23.95 | 24.25 | 179,317 | +0.45(+1.91%) |
Feb 14, 2017 | 23.71 | 23.80 | 23.54 | 23.80 | 81,264 | +0.12(+0.49%) |
Feb 13, 2017 | 23.51 | 23.70 | 23.51 | 23.68 | 88,097 | +0.21(+0.89%) |
Feb 10, 2017 | 23.31 | 23.49 | 23.31 | 23.47 | 101,058 | +0.23(+1.00%) |
Feb 09, 2017 | 23.23 | 23.24 | 23.15 | 23.24 | 47,549 | +0.16(+0.69%) |
Feb 08, 2017 | 22.97 | 23.11 | 22.94 | 23.08 | 37,174 | +0.22(+0.97%) |
Feb 07, 2017 | 22.92 | 23.00 | 22.84 | 22.86 | 50,856 | -0.11(-0.48%) |
Feb 06, 2017 | 23.08 | 23.10 | 22.95 | 22.97 | 111,041 | -0.12(-0.53%) |
Feb 03, 2017 | 23.08 | 23.22 | 23.04 | 23.09 | 120,598 | +0.09(+0.40%) |
Feb 02, 2017 | 22.95 | 23.01 | 22.93 | 23.00 | 65,149 | +0.08(+0.35%) |
Feb 01, 2017 | 22.90 | 22.97 | 22.85 | 22.92 | 63,954 | +0.06(+0.24%) |
Jan 31, 2017 | 22.86 | 22.87 | 22.76 | 22.86 | 111,949 | +0.05(+0.22%) |
Jan 30, 2017 | 22.79 | 22.83 | 22.68 | 22.81 | 105,188 | -0.10(-0.46%) |
Jan 27, 2017 | 22.95 | 22.97 | 22.83 | 22.92 | 125,835 | +0.01(+0.03%) |
Jan 26, 2017 | 22.96 | 22.96 | 22.84 | 22.91 | 76,700 | -0.04(-0.19%) |
Jan 25, 2017 | 22.88 | 22.95 | 22.83 | 22.95 | 109,267 | +0.12(+0.51%) |
Jan 24, 2017 | 22.82 | 22.87 | 22.78 | 22.84 | 60,044 | +0.12(+0.51%) |
Jan 23, 2017 | 22.51 | 22.72 | 22.51 | 22.72 | 260,854 | +0.39(+1.73%) |
Jan 20, 2017 | 22.35 | 22.35 | 22.24 | 22.33 | 46,194 | +0.15(+0.66%) |
Jan 19, 2017 | 22.36 | 22.36 | 22.13 | 22.19 | 169,689 | -0.11(-0.50%) |
Jan 18, 2017 | 22.40 | 22.41 | 22.26 | 22.30 | 114,781 | -0.06(-0.25%) |
Jan 17, 2017 | 22.33 | 22.38 | 22.26 | 22.35 | 87,895 | -0.02(-0.08%) |
Jan 13, 2017 | 22.37 | 22.37 | 22.37 | 0 | +0.13(+0.58%) | |
Jan 12, 2017 | 22.25 | 22.27 | 22.18 | 22.24 | 38,473 | +0.12(+0.53%) |
Jan 11, 2017 | 21.87 | 22.14 | 21.78 | 22.13 | 96,044 | +0.29(+1.32%) |
Jan 10, 2017 | 21.78 | 21.90 | 21.78 | 21.84 | 65,392 | +0.23(+1.08%) |
Jan 09, 2017 | 21.60 | 21.68 | 21.55 | 21.60 | 79,453 | -0.04(-0.20%) |
Jan 06, 2017 | 21.72 | 21.72 | 21.60 | 21.65 | 50,037 | -0.14(-0.65%) |
Jan 05, 2017 | 21.70 | 21.82 | 21.69 | 21.79 | 172,091 | +0.18(+0.82%) |
Jan 04, 2017 | 21.53 | 21.63 | 21.53 | 21.61 | 142,125 | +0.18(+0.86%) |
Jan 03, 2017 | 21.41 | 21.52 | 21.36 | 21.43 | 120,878 | +0.19(+0.90%) |
Dec 30, 2016 | 21.23 | 21.23 | 21.23 | 0 | -0.09(-0.43%) | |
Dec 29, 2016 | 21.15 | 21.36 | 21.15 | 21.33 | 280,721 | +0.36(+1.70%) |
Dec 28, 2016 | 20.99 | 21.06 | 20.92 | 20.97 | 607,499 | +0.09(+0.44%) |
Dec 27, 2016 | 20.88 | 20.91 | 20.85 | 20.88 | 70,258 | +0.06(+0.29%) |
Dec 23, 2016 | 20.82 | 20.82 | 20.82 | 0 | +0.10(+0.47%) | |
Dec 22, 2016 | 20.72 | 20.81 | 20.65 | 20.72 | 129,081 | -0.16(-0.79%) |
Dec 21, 2016 | 20.95 | 20.95 | 20.88 | 20.88 | 54,175 | -0.01(-0.06%) |
Dec 20, 2016 | 20.88 | 20.96 | 20.88 | 20.90 | 119,560 | +0.02(+0.12%) |
Dec 19, 2016 | 21.04 | 21.04 | 20.86 | 20.87 | 76,186 | -0.12(-0.55%) |
Dec 16, 2016 | 21.14 | 21.18 | 20.96 | 20.99 | 101,652 | -0.14(-0.67%) |
Dec 15, 2016 | 21.07 | 21.18 | 21.03 | 21.13 | 115,557 | +0.15(+0.70%) |
Dec 14, 2016 | 21.43 | 21.51 | 20.97 | 20.98 | 96,221 | -0.70(-3.22%) |
Dec 13, 2016 | 21.51 | 21.68 | 21.44 | 21.68 | 80,598 | +0.24(+1.11%) |
Dec 12, 2016 | 21.48 | 21.52 | 21.38 | 21.44 | 69,860 | -0.10(-0.48%) |
Dec 09, 2016 | 21.48 | 21.59 | 21.48 | 21.54 | 55,152 | -0.13(-0.59%) |
Dec 08, 2016 | 21.55 | 21.68 | 21.54 | 21.67 | 43,913 | +0.06(+0.28%) |
Dec 07, 2016 | 21.36 | 21.64 | 21.33 | 21.61 | 89,452 | +0.40(+1.88%) |
Dec 06, 2016 | 21.12 | 21.22 | 21.11 | 21.21 | 101,165 | +0.17(+0.81%) |
Dec 05, 2016 | 20.93 | 21.11 | 20.93 | 21.04 | 150,790 | +0.13(+0.64%) |
Dec 02, 2016 | 20.84 | 20.96 | 20.84 | 20.91 | 30,435 | +0.11(+0.53%) |