Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 24.75 | 24.75 | 24.69 | 24.69 | 1,325 | +0.02(+0.10%) |
Feb 27, 2017 | 24.72 | 24.72 | 24.67 | 24.67 | 914 | -0.38(-1.53%) |
Feb 23, 2017 | 25.05 | 25.05 | 25.05 | 0 | +0.00(+0.00%) | |
Feb 22, 2017 | 25.03 | 25.05 | 25.03 | 25.05 | 333 | +0.19(+0.76%) |
Feb 21, 2017 | 24.84 | 24.90 | 24.84 | 24.86 | 2,861 | +0.32(+1.28%) |
Feb 17, 2017 | 24.55 | 24.55 | 24.55 | 0 | -0.16(-0.65%) | |
Feb 16, 2017 | 24.78 | 24.78 | 24.71 | 24.71 | 909 | +0.09(+0.35%) |
Feb 15, 2017 | 24.64 | 24.64 | 24.58 | 24.62 | 707 | +0.20(+0.80%) |
Feb 14, 2017 | 24.43 | 24.43 | 24.43 | 24.43 | 527 | +0.03(+0.11%) |
Feb 10, 2017 | 24.40 | 100 | +0.46(+1.93%) | |||
Feb 07, 2017 | 23.94 | 84 | -0.13(-0.53%) | |||
Feb 06, 2017 | 24.07 | 24.07 | 24.07 | 24.07 | 152 | +0.09(+0.36%) |
Feb 03, 2017 | 23.98 | 23.98 | 23.98 | 23.98 | 583 | -0.02(-0.10%) |
Feb 02, 2017 | 24.06 | 24.06 | 24.00 | 24.00 | 684 | +0.03(+0.13%) |
Feb 01, 2017 | 23.97 | 23.97 | 23.97 | 23.97 | 116 | +0.02(+0.07%) |
Jan 31, 2017 | 23.95 | 23.96 | 23.95 | 23.96 | 358 | +0.02(+0.07%) |
Jan 30, 2017 | 23.87 | 23.94 | 23.87 | 23.94 | 8,301 | -0.04(-0.18%) |
Jan 27, 2017 | 23.97 | 23.99 | 23.97 | 23.98 | 2,837 | -0.01(-0.04%) |
Jan 26, 2017 | 23.99 | 23.99 | 23.99 | 23.99 | 152 | +0.02(+0.08%) |
Jan 25, 2017 | 23.90 | 23.97 | 23.90 | 23.97 | 1,012 | +0.22(+0.93%) |
Jan 23, 2017 | 23.75 | 68 | +0.19(+0.80%) | |||
Jan 20, 2017 | 23.54 | 23.56 | 23.54 | 23.56 | 233 | +0.04(+0.18%) |
Jan 18, 2017 | 23.52 | 109 | +0.09(+0.39%) | |||
Jan 17, 2017 | 23.45 | 23.48 | 23.43 | 23.43 | 1,541 | -0.05(-0.20%) |
Jan 13, 2017 | 23.48 | 23.48 | 23.48 | 0 | +0.11(+0.48%) | |
Jan 12, 2017 | 23.31 | 23.37 | 23.30 | 23.36 | 1,062 | +0.01(+0.04%) |
Jan 11, 2017 | 23.46 | 23.46 | 23.31 | 23.36 | 817 | -0.17(-0.73%) |
Jan 10, 2017 | 23.42 | 23.53 | 23.41 | 23.53 | 1,448 | +0.29(+1.25%) |
Jan 09, 2017 | 23.23 | 23.24 | 23.23 | 23.24 | 432 | +0.03(+0.11%) |
Jan 06, 2017 | 23.38 | 23.38 | 23.16 | 23.21 | 4,456 | -0.15(-0.66%) |
Jan 05, 2017 | 23.30 | 23.36 | 23.30 | 23.36 | 1,738 | +0.34(+1.46%) |
Jan 04, 2017 | 22.99 | 23.04 | 22.99 | 23.03 | 1,328 | +0.42(+1.85%) |
Jan 03, 2017 | 22.73 | 22.73 | 22.61 | 22.61 | 1,074 | +0.18(+0.80%) |
Dec 30, 2016 | 22.43 | 22.43 | 22.43 | 0 | -0.06(-0.29%) | |
Dec 29, 2016 | 22.50 | 22.50 | 22.48 | 22.50 | 4,966 | +0.23(+1.02%) |
Dec 28, 2016 | 22.31 | 22.31 | 22.27 | 22.27 | 2,232 | +0.02(+0.07%) |
Dec 27, 2016 | 22.33 | 22.33 | 22.18 | 22.25 | 3,347 | +0.11(+0.49%) |
Dec 23, 2016 | 22.14 | 22.14 | 22.14 | 0 | -0.30(-1.35%) | |
Dec 21, 2016 | 22.45 | 118 | +0.03(+0.13%) | |||
Dec 20, 2016 | 22.40 | 22.42 | 22.40 | 22.42 | 691 | -0.05(-0.21%) |
Dec 19, 2016 | 22.36 | 22.46 | 22.36 | 22.46 | 1,012 | +0.01(+0.04%) |
Dec 16, 2016 | 22.54 | 22.54 | 22.46 | 22.46 | 470 | -0.16(-0.70%) |
Dec 15, 2016 | 22.37 | 22.61 | 22.37 | 22.61 | 819 | -0.39(-1.69%) |
Dec 14, 2016 | 23.00 | 23.00 | 23.00 | 23.00 | 227 | -0.18(-0.77%) |
Dec 13, 2016 | 23.16 | 23.18 | 23.16 | 23.18 | 948 | +0.23(+1.00%) |
Dec 12, 2016 | 23.33 | 23.33 | 22.95 | 22.95 | 6,055 | -0.66(-2.80%) |
Dec 09, 2016 | 23.58 | 23.61 | 23.58 | 23.61 | 661 | +0.02(+0.07%) |
Dec 08, 2016 | 23.60 | 23.60 | 23.60 | 23.60 | 2,441 | -0.08(-0.36%) |
Dec 07, 2016 | 23.64 | 23.68 | 23.64 | 23.68 | 458 | +0.25(+1.05%) |
Dec 06, 2016 | 23.44 | 23.44 | 23.44 | 23.44 | 229 | -0.48(-2.02%) |