Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 25.42 | 25.47 | 25.19 | 25.33 | 84,290 | -0.09(-0.37%) |
Feb 27, 2017 | 25.19 | 25.56 | 24.95 | 25.42 | 130,223 | +0.09(+0.37%) |
Feb 24, 2017 | 24.95 | 25.56 | 24.57 | 25.33 | 79,851 | +0.38(+1.51%) |
Feb 23, 2017 | 24.86 | 25.09 | 24.53 | 24.95 | 59,530 | +0.14(+0.57%) |
Feb 22, 2017 | 24.67 | 24.95 | 24.48 | 24.81 | 80,240 | +0.14(+0.57%) |
Feb 21, 2017 | 24.76 | 24.76 | 23.91 | 24.67 | 208,972 | +0.05(+0.19%) |
Feb 17, 2017 | 24.62 | 24.62 | 24.62 | 0 | +0.05(+0.19%) | |
Feb 16, 2017 | 24.81 | 25.09 | 24.43 | 24.57 | 91,888 | -0.19(-0.75%) |
Feb 15, 2017 | 24.43 | 24.76 | 24.15 | 24.76 | 241,260 | +0.33(+1.34%) |
Feb 14, 2017 | 24.62 | 25.09 | 24.25 | 24.43 | 135,537 | -0.28(-1.13%) |
Feb 13, 2017 | 25.18 | 25.69 | 24.62 | 24.71 | 289,473 | -0.51(-2.03%) |
Feb 10, 2017 | 24.25 | 25.74 | 24.25 | 25.23 | 994,832 | +2.84(+12.71%) |
Feb 09, 2017 | 21.22 | 22.24 | 21.12 | 22.38 | 268,813 | +1.07(+5.03%) |
Feb 08, 2017 | 20.84 | 21.45 | 20.66 | 21.31 | 202,335 | +0.65(+3.16%) |
Feb 07, 2017 | 20.24 | 20.73 | 20.24 | 20.66 | 94,809 | +0.42(+2.07%) |
Feb 06, 2017 | 20.28 | 20.56 | 20.14 | 20.24 | 78,704 | -0.05(-0.23%) |
Feb 03, 2017 | 20.47 | 20.61 | 20.19 | 20.28 | 73,305 | -0.09(-0.46%) |
Feb 02, 2017 | 20.89 | 20.89 | 20.19 | 20.38 | 110,870 | -0.61(-2.89%) |
Feb 01, 2017 | 21.17 | 21.40 | 20.84 | 20.98 | 171,225 | -0.09(-0.44%) |
Jan 31, 2017 | 20.94 | 21.40 | 20.70 | 21.08 | 121,501 | +0.14(+0.67%) |
Jan 30, 2017 | 21.08 | 21.12 | 20.75 | 20.94 | 73,560 | -0.19(-0.88%) |
Jan 27, 2017 | 21.22 | 21.36 | 20.42 | 21.12 | 175,326 | -0.09(-0.44%) |
Jan 26, 2017 | 20.84 | 21.45 | 20.70 | 21.22 | 264,275 | +0.37(+1.79%) |
Jan 25, 2017 | 21.12 | 21.47 | 20.75 | 20.84 | 159,250 | -0.37(-1.76%) |
Jan 24, 2017 | 21.22 | 21.30 | 20.84 | 21.22 | 274,959 | +0.00(+0.00%) |
Jan 23, 2017 | 21.12 | 21.26 | 21.01 | 21.22 | 136,972 | +0.05(+0.22%) |
Jan 20, 2017 | 21.45 | 21.73 | 21.12 | 21.17 | 184,452 | -0.33(-1.52%) |
Jan 19, 2017 | 21.03 | 21.82 | 20.98 | 21.50 | 302,446 | +0.98(+4.77%) |
Jan 18, 2017 | 21.26 | 21.26 | 20.24 | 20.52 | 222,445 | -0.75(-3.51%) |
Jan 17, 2017 | 21.31 | 21.31 | 20.94 | 21.26 | 121,939 | -0.19(-0.87%) |
Jan 13, 2017 | 21.45 | 21.45 | 21.45 | 0 | +0.51(+2.45%) | |
Jan 12, 2017 | 21.36 | 21.40 | 20.89 | 20.94 | 321,094 | -0.51(-2.39%) |
Jan 11, 2017 | 21.54 | 21.87 | 21.35 | 21.45 | 156,190 | -0.09(-0.43%) |
Jan 10, 2017 | 21.50 | 21.92 | 21.40 | 21.54 | 260,670 | +0.09(+0.43%) |
Jan 09, 2017 | 21.64 | 22.01 | 21.29 | 21.45 | 127,723 | -0.19(-0.86%) |
Jan 06, 2017 | 21.92 | 22.38 | 21.47 | 21.64 | 123,537 | -0.28(-1.28%) |
Jan 05, 2017 | 22.38 | 22.38 | 21.87 | 21.92 | 117,107 | -0.47(-2.08%) |
Jan 04, 2017 | 22.34 | 22.90 | 22.20 | 22.38 | 116,980 | +0.09(+0.42%) |
Jan 03, 2017 | 22.20 | 22.62 | 21.92 | 22.29 | 318,823 | +0.28(+1.27%) |
Dec 30, 2016 | 22.01 | 22.01 | 22.01 | 0 | -0.19(-0.84%) | |
Dec 29, 2016 | 21.96 | 22.48 | 21.89 | 22.20 | 110,499 | +0.19(+0.85%) |
Dec 28, 2016 | 21.92 | 22.01 | 21.50 | 22.01 | 204,055 | +0.05(+0.21%) |
Dec 27, 2016 | 21.64 | 22.10 | 21.64 | 21.96 | 140,961 | +0.19(+0.86%) |
Dec 23, 2016 | 21.78 | 21.78 | 21.78 | 0 | +0.79(+3.78%) | |
Dec 22, 2016 | 22.20 | 22.50 | 20.87 | 20.98 | 725,537 | -1.21(-5.46%) |
Dec 21, 2016 | 22.43 | 22.66 | 22.15 | 22.20 | 213,173 | -0.23(-1.04%) |
Dec 20, 2016 | 22.29 | 22.62 | 22.20 | 22.43 | 145,015 | +0.19(+0.84%) |
Dec 19, 2016 | 22.10 | 22.29 | 22.06 | 22.24 | 189,957 | +0.14(+0.63%) |
Dec 16, 2016 | 22.20 | 22.20 | 21.96 | 22.10 | 674,225 | -0.05(-0.21%) |
Dec 15, 2016 | 21.87 | 22.29 | 21.78 | 22.15 | 400,107 | +0.23(+1.06%) |
Dec 14, 2016 | 22.43 | 22.71 | 21.82 | 21.92 | 251,596 | -0.56(-2.49%) |
Dec 13, 2016 | 23.32 | 23.50 | 22.34 | 22.48 | 185,779 | -0.84(-3.60%) |
Dec 12, 2016 | 23.78 | 24.06 | 23.27 | 23.32 | 199,182 | -0.42(-1.77%) |
Dec 09, 2016 | 23.78 | 24.06 | 23.69 | 23.73 | 149,548 | -0.14(-0.59%) |
Dec 08, 2016 | 24.11 | 24.29 | 23.69 | 23.87 | 240,917 | -0.19(-0.78%) |
Dec 07, 2016 | 23.64 | 24.20 | 23.50 | 24.06 | 193,983 | +0.37(+1.57%) |
Dec 06, 2016 | 23.27 | 23.92 | 23.08 | 23.69 | 169,139 | +0.47(+2.01%) |
Dec 05, 2016 | 22.34 | 23.32 | 22.29 | 23.22 | 146,200 | +0.89(+3.97%) |
Dec 02, 2016 | 22.48 | 22.52 | 22.06 | 22.34 | 195,501 | -0.19(-0.83%) |