Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 24.10 | 24.11 | 23.99 | 23.99 | 573,075 | -0.12(-0.49%) |
Feb 27, 2017 | 24.20 | 24.23 | 24.09 | 24.11 | 2,630,870 | -0.05(-0.22%) |
Feb 24, 2017 | 24.19 | 24.22 | 24.16 | 24.16 | 596,069 | -0.12(-0.49%) |
Feb 23, 2017 | 24.31 | 24.32 | 24.24 | 24.28 | 616,355 | +0.12(+0.49%) |
Feb 22, 2017 | 23.99 | 24.19 | 23.99 | 24.16 | 707,026 | +0.13(+0.55%) |
Feb 21, 2017 | 23.89 | 24.05 | 23.89 | 24.03 | 678,561 | +0.04(+0.16%) |
Feb 17, 2017 | 23.99 | 23.99 | 23.99 | 0 | -0.07(-0.27%) | |
Feb 16, 2017 | 24.12 | 24.14 | 24.04 | 24.06 | 480,449 | -0.07(-0.27%) |
Feb 15, 2017 | 23.98 | 24.14 | 23.93 | 24.12 | 1,110,971 | +0.08(+0.33%) |
Feb 14, 2017 | 24.09 | 24.11 | 23.93 | 24.05 | 759,452 | +0.08(+0.33%) |
Feb 13, 2017 | 23.97 | 24.02 | 23.92 | 23.97 | 642,750 | -0.03(-0.11%) |
Feb 10, 2017 | 23.86 | 23.99 | 23.85 | 23.99 | 449,236 | +0.11(+0.44%) |
Feb 09, 2017 | 23.89 | 23.95 | 23.86 | 23.89 | 533,804 | +0.04(+0.17%) |
Feb 08, 2017 | 23.79 | 23.87 | 23.78 | 23.85 | 437,418 | +0.07(+0.28%) |
Feb 07, 2017 | 23.76 | 23.83 | 23.72 | 23.78 | 614,965 | -0.11(-0.44%) |
Feb 06, 2017 | 23.93 | 23.93 | 23.81 | 23.89 | 1,520,342 | -0.08(-0.33%) |
Feb 03, 2017 | 23.87 | 23.98 | 23.87 | 23.97 | 1,357,546 | +0.17(+0.72%) |
Feb 02, 2017 | 23.76 | 23.83 | 23.76 | 23.79 | 683,453 | +0.13(+0.56%) |
Feb 01, 2017 | 23.64 | 23.69 | 23.57 | 23.66 | 663,703 | +0.04(+0.17%) |
Jan 31, 2017 | 23.64 | 23.68 | 23.57 | 23.62 | 1,674,496 | +0.04(+0.17%) |
Jan 30, 2017 | 23.45 | 23.60 | 23.45 | 23.58 | 962,844 | +0.05(+0.22%) |
Jan 27, 2017 | 23.41 | 23.53 | 23.41 | 23.53 | 740,223 | +0.05(+0.22%) |
Jan 26, 2017 | 23.44 | 23.50 | 23.36 | 23.48 | 1,266,087 | -0.12(-0.50%) |
Jan 25, 2017 | 23.44 | 23.60 | 23.44 | 23.60 | 685,225 | +0.08(+0.34%) |
Jan 24, 2017 | 23.56 | 23.60 | 23.47 | 23.52 | 630,899 | +0.03(+0.11%) |
Jan 23, 2017 | 23.48 | 23.52 | 23.43 | 23.49 | 3,901,403 | +0.05(+0.22%) |
Jan 20, 2017 | 23.28 | 23.44 | 23.26 | 23.44 | 884,354 | +0.17(+0.73%) |
Jan 19, 2017 | 23.20 | 23.28 | 23.14 | 23.27 | 705,255 | +0.03(+0.11%) |
Jan 18, 2017 | 23.27 | 23.36 | 23.19 | 23.24 | 999,637 | -0.17(-0.73%) |
Jan 17, 2017 | 23.37 | 23.44 | 23.33 | 23.41 | 840,444 | +0.11(+0.45%) |
Jan 13, 2017 | 23.31 | 23.31 | 23.31 | 0 | +0.04(+0.17%) | |
Jan 12, 2017 | 23.24 | 23.36 | 23.23 | 23.27 | 823,991 | +0.26(+1.14%) |
Jan 11, 2017 | 22.91 | 23.06 | 22.78 | 23.01 | 723,945 | -0.07(-0.28%) |
Jan 10, 2017 | 23.07 | 23.14 | 23.07 | 23.07 | 1,506,199 | -0.11(-0.45%) |
Jan 09, 2017 | 23.08 | 23.19 | 23.08 | 23.18 | 950,694 | +0.00(+0.00%) |
Jan 06, 2017 | 23.14 | 23.20 | 23.12 | 23.18 | 1,407,889 | -0.04(-0.17%) |
Jan 05, 2017 | 23.20 | 23.29 | 23.16 | 23.22 | 1,517,188 | +0.11(+0.45%) |
Jan 04, 2017 | 22.99 | 23.11 | 22.99 | 23.11 | 438,086 | +0.16(+0.69%) |
Jan 03, 2017 | 23.01 | 23.03 | 22.89 | 22.95 | 788,155 | -0.17(-0.74%) |
Dec 30, 2016 | 23.12 | 23.12 | 23.12 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 23.01 | 23.15 | 23.01 | 23.12 | 653,803 | +0.14(+0.63%) |
Dec 28, 2016 | 22.95 | 22.98 | 22.89 | 22.98 | 468,561 | +0.03(+0.12%) |
Dec 27, 2016 | 22.97 | 22.98 | 22.87 | 22.95 | 995,909 | -0.07(-0.28%) |
Dec 23, 2016 | 23.02 | 23.02 | 23.02 | 0 | +0.09(+0.40%) | |
Dec 22, 2016 | 22.93 | 22.94 | 22.85 | 22.93 | 428,778 | +0.00(+0.00%) |
Dec 21, 2016 | 22.86 | 22.93 | 22.83 | 22.93 | 840,517 | +0.09(+0.40%) |
Dec 20, 2016 | 22.72 | 22.86 | 22.72 | 22.83 | 804,612 | +0.07(+0.29%) |
Dec 19, 2016 | 22.76 | 22.81 | 22.63 | 22.77 | 664,872 | +0.10(+0.46%) |
Dec 16, 2016 | 22.70 | 22.72 | 22.59 | 22.66 | 769,104 | +0.08(+0.35%) |
Dec 15, 2016 | 22.70 | 22.72 | 22.47 | 22.59 | 2,025,451 | -0.20(-0.86%) |
Dec 14, 2016 | 23.14 | 23.21 | 22.76 | 22.78 | 577,868 | -0.34(-1.47%) |
Dec 13, 2016 | 23.14 | 23.19 | 23.10 | 23.12 | 631,920 | -0.03(-0.11%) |
Dec 12, 2016 | 23.04 | 23.17 | 23.04 | 23.15 | 1,570,204 | +0.20(+0.85%) |
Dec 09, 2016 | 23.02 | 23.06 | 22.93 | 22.95 | 626,374 | -0.09(-0.40%) |
Dec 08, 2016 | 23.03 | 23.10 | 22.98 | 23.04 | 1,441,803 | -0.10(-0.45%) |
Dec 07, 2016 | 23.08 | 23.19 | 23.03 | 23.15 | 1,072,869 | +0.20(+0.85%) |
Dec 06, 2016 | 22.80 | 22.95 | 22.80 | 22.95 | 724,762 | +0.31(+1.39%) |
Dec 05, 2016 | 22.57 | 22.70 | 22.57 | 22.64 | 2,114,055 | +0.09(+0.41%) |
Dec 02, 2016 | 22.46 | 22.61 | 22.46 | 22.55 | 1,026,940 | +0.05(+0.23%) |