Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 23.46 | 23.49 | 23.40 | 23.48 | 70,140 | +0.02(+0.08%) |
Feb 27, 2017 | 23.52 | 23.52 | 23.39 | 23.46 | 17,939 | -0.01(-0.05%) |
Feb 24, 2017 | 23.34 | 23.48 | 23.27 | 23.47 | 45,930 | +0.16(+0.67%) |
Feb 23, 2017 | 23.34 | 23.34 | 23.21 | 23.31 | 42,461 | +0.03(+0.14%) |
Feb 22, 2017 | 23.30 | 23.30 | 23.20 | 23.28 | 64,460 | +0.01(+0.03%) |
Feb 21, 2017 | 23.17 | 23.29 | 23.11 | 23.27 | 26,486 | +0.18(+0.78%) |
Feb 17, 2017 | 23.09 | 23.09 | 23.09 | 0 | +0.01(+0.03%) | |
Feb 16, 2017 | 23.08 | 23.09 | 23.02 | 23.09 | 25,053 | +0.09(+0.37%) |
Feb 15, 2017 | 22.97 | 23.00 | 22.87 | 23.00 | 40,079 | +0.05(+0.20%) |
Feb 14, 2017 | 23.00 | 23.00 | 22.88 | 22.95 | 40,678 | -0.03(-0.13%) |
Feb 13, 2017 | 22.92 | 23.00 | 22.91 | 22.98 | 24,781 | +0.09(+0.39%) |
Feb 10, 2017 | 22.89 | 22.91 | 22.84 | 22.90 | 24,275 | +0.06(+0.26%) |
Feb 09, 2017 | 22.80 | 22.87 | 22.78 | 22.84 | 78,301 | +0.06(+0.28%) |
Feb 08, 2017 | 22.64 | 22.78 | 22.64 | 22.77 | 30,522 | +0.09(+0.38%) |
Feb 07, 2017 | 22.69 | 22.76 | 22.68 | 22.69 | 38,956 | +0.02(+0.10%) |
Feb 06, 2017 | 22.64 | 22.70 | 22.63 | 22.66 | 29,938 | -0.00(-0.00%) |
Feb 03, 2017 | 22.57 | 22.74 | 22.57 | 22.66 | 48,355 | +0.10(+0.45%) |
Feb 02, 2017 | 22.39 | 22.58 | 22.39 | 22.56 | 139,689 | +0.09(+0.38%) |
Feb 01, 2017 | 22.66 | 22.66 | 22.45 | 22.48 | 141,095 | -0.21(-0.93%) |
Jan 31, 2017 | 22.66 | 22.71 | 22.55 | 22.69 | 28,411 | +0.09(+0.38%) |
Jan 30, 2017 | 22.56 | 22.66 | 22.53 | 22.60 | 31,011 | -0.12(-0.55%) |
Jan 27, 2017 | 22.74 | 22.82 | 22.69 | 22.73 | 22,792 | -0.05(-0.21%) |
Jan 26, 2017 | 22.87 | 22.87 | 22.74 | 22.77 | 14,186 | -0.06(-0.24%) |
Jan 25, 2017 | 22.79 | 22.85 | 22.76 | 22.83 | 22,149 | +0.09(+0.38%) |
Jan 24, 2017 | 22.53 | 22.76 | 22.53 | 22.74 | 64,636 | +0.15(+0.66%) |
Jan 23, 2017 | 22.71 | 22.71 | 22.54 | 22.59 | 21,290 | -0.04(-0.17%) |
Jan 20, 2017 | 22.63 | 22.66 | 22.54 | 22.63 | 13,865 | +0.10(+0.46%) |
Jan 19, 2017 | 22.53 | 22.65 | 22.45 | 22.53 | 32,085 | -0.07(-0.29%) |
Jan 18, 2017 | 22.48 | 22.64 | 22.48 | 22.59 | 19,094 | +0.05(+0.22%) |
Jan 17, 2017 | 22.48 | 22.59 | 22.48 | 22.54 | 20,604 | +0.08(+0.34%) |
Jan 13, 2017 | 22.47 | 22.47 | 22.47 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 22.48 | 22.48 | 22.32 | 22.47 | 16,115 | +0.03(+0.14%) |
Jan 11, 2017 | 22.25 | 22.44 | 22.25 | 22.44 | 26,165 | +0.10(+0.46%) |
Jan 10, 2017 | 22.27 | 22.41 | 22.27 | 22.34 | 61,541 | -0.01(-0.03%) |
Jan 09, 2017 | 22.59 | 22.59 | 22.34 | 22.34 | 35,199 | -0.20(-0.87%) |
Jan 06, 2017 | 22.44 | 22.58 | 22.41 | 22.54 | 64,270 | +0.01(+0.04%) |
Jan 05, 2017 | 22.66 | 22.66 | 22.46 | 22.53 | 33,048 | -0.06(-0.28%) |
Jan 04, 2017 | 22.52 | 22.63 | 22.52 | 22.59 | 46,216 | +0.20(+0.90%) |
Jan 03, 2017 | 22.50 | 22.50 | 22.34 | 22.39 | 17,301 | +0.05(+0.22%) |
Dec 30, 2016 | 22.34 | 22.34 | 22.34 | 0 | -0.08(-0.37%) | |
Dec 29, 2016 | 22.23 | 22.45 | 22.23 | 22.43 | 24,750 | +0.13(+0.58%) |
Dec 28, 2016 | 22.54 | 22.54 | 22.28 | 22.30 | 21,335 | -0.16(-0.73%) |
Dec 27, 2016 | 22.52 | 22.52 | 22.44 | 22.46 | 13,924 | +0.00(+0.02%) |
Dec 23, 2016 | 22.46 | 22.46 | 22.46 | 0 | +0.02(+0.11%) | |
Dec 22, 2016 | 22.54 | 22.54 | 22.38 | 22.43 | 47,718 | +0.01(+0.03%) |
Dec 21, 2016 | 22.49 | 22.57 | 22.42 | 22.42 | 39,660 | -0.09(-0.41%) |
Dec 20, 2016 | 22.40 | 22.58 | 22.40 | 22.52 | 55,406 | +0.05(+0.24%) |
Dec 19, 2016 | 22.40 | 22.48 | 22.40 | 22.46 | 21,122 | +0.12(+0.56%) |
Dec 16, 2016 | 22.42 | 22.42 | 22.31 | 22.34 | 83,775 | +0.07(+0.31%) |
Dec 15, 2016 | 22.20 | 22.33 | 22.20 | 22.27 | 42,011 | +0.00(+0.00%) |
Dec 14, 2016 | 22.60 | 22.60 | 22.20 | 22.27 | 28,174 | -0.26(-1.14%) |
Dec 13, 2016 | 22.59 | 22.59 | 22.43 | 22.52 | 83,918 | +0.06(+0.28%) |
Dec 12, 2016 | 22.27 | 22.49 | 22.27 | 22.46 | 191,625 | +0.05(+0.21%) |
Dec 09, 2016 | 22.29 | 22.42 | 22.29 | 22.42 | 58,745 | +0.17(+0.78%) |
Dec 08, 2016 | 22.14 | 22.31 | 22.14 | 22.24 | 18,723 | +0.05(+0.23%) |
Dec 07, 2016 | 21.95 | 22.24 | 21.92 | 22.19 | 25,927 | +0.36(+1.67%) |
Dec 06, 2016 | 21.73 | 21.83 | 21.73 | 21.83 | 76,673 | +0.03(+0.12%) |
Dec 05, 2016 | 21.73 | 21.80 | 21.69 | 21.80 | 14,300 | +0.14(+0.63%) |
Dec 02, 2016 | 21.72 | 21.74 | 21.60 | 21.66 | 14,622 | +0.05(+0.25%) |