Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 23.67 | 23.67 | 23.47 | 23.49 | 8,432 | -0.19(-0.79%) |
Feb 27, 2017 | 23.51 | 23.72 | 23.51 | 23.68 | 3,655 | +0.05(+0.22%) |
Feb 24, 2017 | 23.64 | 23.64 | 23.46 | 23.63 | 3,376 | -0.09(-0.38%) |
Feb 23, 2017 | 24.10 | 24.10 | 23.63 | 23.72 | 10,630 | -0.12(-0.49%) |
Feb 22, 2017 | 23.98 | 23.98 | 23.84 | 23.84 | 6,592 | -0.01(-0.03%) |
Feb 21, 2017 | 23.79 | 23.88 | 23.73 | 23.84 | 12,202 | +0.25(+1.06%) |
Feb 17, 2017 | 23.59 | 23.59 | 23.59 | 0 | +0.05(+0.23%) | |
Feb 16, 2017 | 23.83 | 23.83 | 23.50 | 23.54 | 7,222 | -0.15(-0.65%) |
Feb 15, 2017 | 23.64 | 23.74 | 23.54 | 23.69 | 6,806 | +0.15(+0.64%) |
Feb 14, 2017 | 23.64 | 23.64 | 23.42 | 23.54 | 4,541 | +0.00(+0.02%) |
Feb 13, 2017 | 23.70 | 23.70 | 23.53 | 23.54 | 16,052 | +0.05(+0.19%) |
Feb 10, 2017 | 23.70 | 23.70 | 23.43 | 23.49 | 10,504 | +0.08(+0.34%) |
Feb 09, 2017 | 23.23 | 23.44 | 23.23 | 23.41 | 17,767 | +0.22(+0.94%) |
Feb 08, 2017 | 23.13 | 23.20 | 23.09 | 23.20 | 6,120 | +0.16(+0.69%) |
Feb 07, 2017 | 22.97 | 23.13 | 22.97 | 23.04 | 6,970 | +0.09(+0.39%) |
Feb 06, 2017 | 23.01 | 23.01 | 22.90 | 22.95 | 2,151 | -0.01(-0.03%) |
Feb 03, 2017 | 23.12 | 23.12 | 22.90 | 22.95 | 3,235 | +0.02(+0.10%) |
Feb 02, 2017 | 23.05 | 23.05 | 22.92 | 22.93 | 13,322 | -0.05(-0.21%) |
Feb 01, 2017 | 23.05 | 23.05 | 22.89 | 22.98 | 2,165 | +0.03(+0.15%) |
Jan 31, 2017 | 22.75 | 22.95 | 22.75 | 22.95 | 1,200 | +0.06(+0.25%) |
Jan 30, 2017 | 23.14 | 23.14 | 22.70 | 22.89 | 7,111 | -0.15(-0.65%) |
Jan 27, 2017 | 22.96 | 23.04 | 22.92 | 23.04 | 1,652 | -0.01(-0.03%) |
Jan 26, 2017 | 23.10 | 23.10 | 22.96 | 23.04 | 3,562 | +0.03(+0.13%) |
Jan 25, 2017 | 22.77 | 23.04 | 22.77 | 23.01 | 6,105 | +0.23(+0.99%) |
Jan 24, 2017 | 22.62 | 22.79 | 22.58 | 22.79 | 5,092 | +0.32(+1.44%) |
Jan 23, 2017 | 22.57 | 22.57 | 22.43 | 22.46 | 5,873 | +0.01(+0.04%) |
Jan 20, 2017 | 22.43 | 22.48 | 22.43 | 22.45 | 28,592 | -0.01(-0.04%) |
Jan 19, 2017 | 22.57 | 22.57 | 22.46 | 22.46 | 4,826 | +0.13(+0.59%) |
Jan 18, 2017 | 22.31 | 22.34 | 22.16 | 22.33 | 4,815 | +0.01(+0.04%) |
Jan 17, 2017 | 22.56 | 22.56 | 22.29 | 22.32 | 8,314 | -0.20(-0.90%) |
Jan 13, 2017 | 22.52 | 22.52 | 22.52 | 0 | +0.13(+0.57%) | |
Jan 12, 2017 | 22.45 | 22.45 | 22.12 | 22.40 | 5,404 | -0.05(-0.23%) |
Jan 11, 2017 | 22.35 | 22.45 | 22.31 | 22.45 | 2,683 | +0.03(+0.15%) |
Jan 10, 2017 | 22.36 | 22.45 | 22.36 | 22.41 | 5,638 | +0.19(+0.86%) |
Jan 09, 2017 | 22.26 | 22.27 | 22.14 | 22.22 | 2,665 | +0.13(+0.58%) |
Jan 06, 2017 | 22.11 | 22.15 | 21.87 | 22.09 | 6,001 | +0.18(+0.82%) |
Jan 05, 2017 | 21.88 | 21.93 | 21.74 | 21.91 | 14,122 | +0.15(+0.69%) |
Jan 04, 2017 | 21.34 | 21.76 | 21.34 | 21.76 | 4,470 | +0.62(+2.93%) |
Jan 03, 2017 | 21.07 | 21.29 | 21.07 | 21.14 | 4,610 | +0.27(+1.31%) |
Dec 30, 2016 | 20.87 | 20.87 | 20.87 | 0 | -0.01(-0.06%) | |
Dec 29, 2016 | 20.92 | 20.94 | 20.88 | 20.88 | 669 | -0.22(-1.02%) |
Dec 28, 2016 | 21.36 | 21.36 | 21.09 | 21.10 | 4,935 | -0.20(-0.94%) |
Dec 27, 2016 | 21.24 | 21.39 | 21.24 | 21.30 | 5,523 | +0.37(+1.79%) |
Dec 23, 2016 | 20.92 | 20.92 | 20.92 | 0 | +0.03(+0.13%) | |
Dec 22, 2016 | 21.29 | 21.29 | 20.90 | 20.90 | 3,465 | -0.40(-1.89%) |
Dec 21, 2016 | 21.26 | 21.30 | 21.26 | 21.30 | 2,181 | -0.05(-0.26%) |
Dec 20, 2016 | 21.39 | 21.39 | 21.32 | 21.35 | 14,042 | +0.13(+0.61%) |
Dec 19, 2016 | 21.31 | 21.31 | 21.22 | 21.22 | 5,260 | -0.08(-0.39%) |
Dec 16, 2016 | 21.33 | 21.33 | 21.31 | 21.31 | 854 | +0.06(+0.29%) |
Dec 15, 2016 | 21.32 | 21.37 | 21.24 | 21.24 | 3,551 | +0.18(+0.85%) |
Dec 14, 2016 | 21.02 | 21.07 | 21.02 | 21.07 | 1,494 | -0.02(-0.12%) |
Dec 13, 2016 | 20.78 | 21.17 | 20.78 | 21.09 | 2,838 | +0.27(+1.32%) |
Dec 12, 2016 | 20.95 | 20.98 | 20.79 | 20.82 | 30,043 | -0.24(-1.15%) |
Dec 09, 2016 | 21.18 | 21.18 | 21.05 | 21.06 | 9,734 | -0.07(-0.35%) |
Dec 08, 2016 | 21.27 | 21.27 | 21.10 | 21.13 | 3,911 | +0.24(+1.17%) |
Dec 07, 2016 | 20.87 | 20.91 | 20.87 | 20.89 | 649 | +0.11(+0.51%) |
Dec 06, 2016 | 20.79 | 20.79 | 20.77 | 20.78 | 2,431 | +0.01(+0.04%) |
Dec 05, 2016 | 20.56 | 20.81 | 20.56 | 20.77 | 1,007 | +0.42(+2.06%) |
Dec 02, 2016 | 20.47 | 20.47 | 20.34 | 20.36 | 4,789 | -0.59(-2.80%) |