Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 23.78 | 27.06 | 22.76 | 23.05 | 623,254 | -0.58(-2.47%) |
Feb 27, 2017 | 23.29 | 23.70 | 23.27 | 23.63 | 240,400 | +0.23(+0.99%) |
Feb 24, 2017 | 23.01 | 23.48 | 22.91 | 23.40 | 151,865 | +0.37(+1.61%) |
Feb 23, 2017 | 23.78 | 23.78 | 22.85 | 23.03 | 271,300 | -0.62(-2.63%) |
Feb 22, 2017 | 23.73 | 23.83 | 22.55 | 23.65 | 132,116 | -0.12(-0.51%) |
Feb 21, 2017 | 23.47 | 23.81 | 23.47 | 23.77 | 126,882 | +0.32(+1.34%) |
Feb 17, 2017 | 23.45 | 23.45 | 23.45 | 0 | -0.06(-0.24%) | |
Feb 16, 2017 | 23.45 | 23.57 | 23.21 | 23.51 | 186,959 | +0.10(+0.44%) |
Feb 15, 2017 | 23.19 | 23.52 | 23.05 | 23.41 | 314,985 | +0.24(+1.04%) |
Feb 14, 2017 | 22.76 | 23.22 | 22.67 | 23.17 | 201,431 | +0.32(+1.38%) |
Feb 13, 2017 | 22.81 | 23.05 | 22.58 | 22.85 | 140,639 | +0.16(+0.69%) |
Feb 10, 2017 | 22.73 | 22.87 | 22.55 | 22.69 | 96,827 | +0.05(+0.20%) |
Feb 09, 2017 | 22.45 | 22.91 | 22.18 | 22.65 | 222,105 | +0.33(+1.50%) |
Feb 08, 2017 | 22.78 | 22.80 | 22.27 | 22.31 | 167,715 | -0.42(-1.83%) |
Feb 07, 2017 | 22.74 | 22.95 | 22.49 | 22.73 | 234,798 | +0.00(+0.00%) |
Feb 06, 2017 | 22.72 | 22.81 | 22.52 | 22.73 | 319,637 | -0.04(-0.16%) |
Feb 03, 2017 | 22.69 | 22.89 | 22.37 | 22.77 | 223,106 | +0.26(+1.15%) |
Feb 02, 2017 | 23.04 | 23.33 | 22.44 | 22.51 | 124,034 | -0.58(-2.53%) |
Feb 01, 2017 | 23.12 | 23.37 | 22.98 | 23.09 | 321,535 | +0.08(+0.36%) |
Jan 31, 2017 | 23.10 | 23.15 | 22.32 | 23.01 | 320,120 | -0.17(-0.72%) |
Jan 30, 2017 | 23.05 | 23.22 | 22.63 | 23.18 | 415,830 | +0.03(+0.12%) |
Jan 27, 2017 | 23.37 | 23.42 | 22.67 | 23.15 | 705,623 | +0.85(+3.83%) |
Jan 26, 2017 | 22.70 | 22.94 | 22.06 | 22.30 | 183,124 | -0.34(-1.52%) |
Jan 25, 2017 | 22.25 | 22.69 | 22.04 | 22.64 | 179,337 | +0.65(+2.95%) |
Jan 24, 2017 | 20.92 | 22.09 | 20.73 | 21.99 | 221,387 | +1.10(+5.28%) |
Jan 23, 2017 | 20.84 | 21.04 | 20.60 | 20.89 | 90,964 | +0.01(+0.04%) |
Jan 20, 2017 | 21.14 | 21.27 | 20.76 | 20.88 | 110,601 | -0.20(-0.97%) |
Jan 19, 2017 | 21.61 | 21.94 | 21.01 | 21.08 | 247,123 | -0.45(-2.07%) |
Jan 18, 2017 | 21.20 | 21.54 | 20.85 | 21.53 | 146,886 | +0.41(+1.93%) |
Jan 17, 2017 | 21.14 | 21.28 | 20.89 | 21.12 | 122,799 | -0.15(-0.70%) |
Jan 13, 2017 | 21.27 | 21.27 | 21.27 | 0 | +0.08(+0.39%) | |
Jan 12, 2017 | 21.39 | 21.39 | 20.87 | 21.18 | 129,348 | -0.27(-1.25%) |
Jan 11, 2017 | 21.25 | 21.70 | 21.23 | 21.45 | 133,665 | +0.17(+0.78%) |
Jan 10, 2017 | 20.90 | 21.39 | 20.76 | 21.28 | 141,247 | +0.40(+1.91%) |
Jan 09, 2017 | 21.19 | 21.19 | 20.59 | 20.89 | 223,808 | -0.35(-1.66%) |
Jan 06, 2017 | 21.39 | 21.44 | 21.08 | 21.24 | 229,522 | -0.04(-0.17%) |
Jan 05, 2017 | 21.61 | 21.99 | 20.93 | 21.28 | 210,725 | -0.44(-2.01%) |
Jan 04, 2017 | 21.57 | 22.74 | 20.51 | 21.71 | 247,306 | +0.23(+1.08%) |
Jan 03, 2017 | 21.41 | 21.64 | 21.15 | 21.48 | 223,872 | +0.36(+1.71%) |
Dec 30, 2016 | 21.12 | 21.12 | 21.12 | 0 | -0.22(-1.04%) | |
Dec 29, 2016 | 21.96 | 22.11 | 21.26 | 21.34 | 218,965 | -0.61(-2.79%) |
Dec 28, 2016 | 22.57 | 22.70 | 21.91 | 21.95 | 146,156 | -0.49(-2.17%) |
Dec 27, 2016 | 22.26 | 22.66 | 22.07 | 22.44 | 223,302 | +0.27(+1.21%) |
Dec 23, 2016 | 22.17 | 22.17 | 22.17 | 0 | -0.16(-0.70%) | |
Dec 22, 2016 | 21.98 | 22.40 | 21.91 | 22.33 | 190,933 | +0.43(+1.94%) |
Dec 21, 2016 | 22.30 | 22.30 | 21.89 | 21.90 | 152,729 | -0.32(-1.46%) |
Dec 20, 2016 | 22.23 | 22.51 | 22.13 | 22.23 | 171,108 | +0.00(+0.00%) |
Dec 19, 2016 | 22.17 | 22.45 | 22.03 | 22.23 | 120,952 | +0.06(+0.29%) |
Dec 16, 2016 | 22.25 | 22.43 | 22.04 | 22.16 | 382,788 | +0.00(+0.00%) |
Dec 15, 2016 | 21.93 | 22.56 | 21.50 | 22.16 | 418,983 | +0.18(+0.84%) |
Dec 14, 2016 | 22.32 | 22.45 | 21.89 | 21.98 | 205,682 | -0.34(-1.53%) |
Dec 13, 2016 | 22.45 | 22.61 | 22.18 | 22.32 | 186,203 | -0.03(-0.12%) |
Dec 12, 2016 | 22.48 | 22.69 | 22.24 | 22.35 | 331,808 | -0.12(-0.54%) |
Dec 09, 2016 | 22.36 | 22.49 | 22.17 | 22.47 | 540,255 | +0.27(+1.21%) |
Dec 08, 2016 | 21.94 | 22.28 | 21.67 | 22.20 | 242,064 | +0.33(+1.52%) |
Dec 07, 2016 | 21.78 | 21.92 | 21.62 | 21.87 | 294,955 | +0.13(+0.60%) |
Dec 06, 2016 | 21.80 | 21.86 | 21.54 | 21.74 | 221,567 | +0.02(+0.09%) |
Dec 05, 2016 | 21.44 | 21.72 | 21.23 | 21.72 | 195,358 | +0.52(+2.44%) |
Dec 02, 2016 | 21.73 | 21.74 | 21.01 | 21.20 | 126,034 | -0.54(-2.47%) |