Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 23.60 | 23.74 | 23.40 | 23.54 | 158,270 | -0.18(-0.75%) |
Feb 27, 2017 | 23.53 | 23.74 | 23.47 | 23.72 | 146,674 | +0.12(+0.51%) |
Feb 24, 2017 | 23.40 | 23.71 | 23.40 | 23.60 | 83,980 | -0.11(-0.47%) |
Feb 23, 2017 | 23.82 | 23.90 | 23.42 | 23.71 | 116,775 | -0.12(-0.50%) |
Feb 22, 2017 | 23.69 | 23.96 | 23.63 | 23.83 | 82,210 | -0.01(-0.06%) |
Feb 21, 2017 | 23.99 | 24.07 | 23.68 | 23.85 | 129,294 | +0.08(+0.34%) |
Feb 17, 2017 | 23.76 | 23.76 | 23.76 | 0 | -0.14(-0.59%) | |
Feb 16, 2017 | 23.83 | 23.92 | 23.59 | 23.91 | 175,288 | +0.10(+0.44%) |
Feb 15, 2017 | 23.89 | 23.96 | 23.70 | 23.80 | 174,952 | -0.09(-0.37%) |
Feb 14, 2017 | 23.59 | 23.99 | 23.45 | 23.89 | 242,204 | +0.22(+0.94%) |
Feb 13, 2017 | 23.56 | 23.91 | 23.56 | 23.67 | 120,973 | +0.22(+0.92%) |
Feb 10, 2017 | 23.51 | 23.53 | 23.29 | 23.45 | 95,600 | +0.09(+0.38%) |
Feb 09, 2017 | 23.04 | 23.39 | 22.98 | 23.36 | 89,057 | +0.46(+2.01%) |
Feb 08, 2017 | 23.12 | 23.12 | 22.70 | 22.90 | 130,696 | -0.37(-1.59%) |
Feb 07, 2017 | 23.45 | 23.57 | 23.21 | 23.27 | 91,073 | -0.16(-0.66%) |
Feb 06, 2017 | 23.50 | 23.73 | 23.34 | 23.43 | 91,689 | -0.22(-0.94%) |
Feb 03, 2017 | 23.58 | 23.68 | 23.35 | 23.65 | 133,715 | +0.56(+2.44%) |
Feb 02, 2017 | 23.06 | 23.19 | 22.84 | 23.09 | 227,869 | -0.20(-0.86%) |
Feb 01, 2017 | 23.56 | 23.73 | 23.22 | 23.29 | 174,336 | +0.05(+0.22%) |
Jan 31, 2017 | 23.06 | 23.35 | 22.93 | 23.24 | 207,650 | +0.06(+0.26%) |
Jan 30, 2017 | 23.22 | 23.36 | 22.95 | 23.18 | 173,600 | -0.34(-1.45%) |
Jan 27, 2017 | 24.39 | 24.39 | 23.37 | 23.52 | 328,920 | -0.89(-3.65%) |
Jan 26, 2017 | 23.16 | 24.56 | 23.16 | 24.41 | 318,394 | +1.57(+6.89%) |
Jan 25, 2017 | 22.42 | 22.95 | 22.00 | 22.84 | 238,719 | +0.27(+1.22%) |
Jan 24, 2017 | 22.23 | 22.64 | 21.94 | 22.56 | 165,610 | +0.50(+2.25%) |
Jan 23, 2017 | 22.10 | 22.24 | 21.85 | 22.07 | 97,685 | -0.16(-0.70%) |
Jan 20, 2017 | 21.93 | 22.39 | 21.93 | 22.22 | 90,357 | +0.23(+1.05%) |
Jan 19, 2017 | 22.21 | 22.21 | 21.87 | 21.99 | 112,412 | -0.17(-0.77%) |
Jan 18, 2017 | 22.06 | 22.16 | 21.69 | 22.16 | 92,845 | +0.21(+0.95%) |
Jan 17, 2017 | 22.61 | 22.61 | 21.94 | 21.95 | 95,711 | -0.87(-3.80%) |
Jan 13, 2017 | 22.82 | 22.82 | 22.82 | 0 | +0.27(+1.22%) | |
Jan 12, 2017 | 22.99 | 22.99 | 22.21 | 22.55 | 140,024 | -0.53(-2.28%) |
Jan 11, 2017 | 22.91 | 23.08 | 22.51 | 23.07 | 289,355 | +0.25(+1.10%) |
Jan 10, 2017 | 22.79 | 22.97 | 22.67 | 22.82 | 221,939 | +0.16(+0.69%) |
Jan 09, 2017 | 22.87 | 22.88 | 22.64 | 22.67 | 148,117 | -0.39(-1.70%) |
Jan 06, 2017 | 23.29 | 23.37 | 23.06 | 23.06 | 112,305 | -0.02(-0.10%) |
Jan 05, 2017 | 23.53 | 23.58 | 22.86 | 23.08 | 137,008 | -0.47(-2.02%) |
Jan 04, 2017 | 23.35 | 23.61 | 23.12 | 23.56 | 234,303 | +0.44(+1.89%) |
Jan 03, 2017 | 23.46 | 23.70 | 22.96 | 23.12 | 290,123 | -0.19(-0.80%) |
Dec 30, 2016 | 23.30 | 23.30 | 23.30 | 0 | +0.02(+0.10%) | |
Dec 29, 2016 | 23.42 | 23.53 | 23.07 | 23.28 | 122,286 | -0.10(-0.41%) |
Dec 28, 2016 | 23.65 | 23.65 | 23.25 | 23.38 | 73,843 | -0.17(-0.72%) |
Dec 27, 2016 | 23.36 | 23.62 | 23.19 | 23.55 | 86,923 | +0.14(+0.60%) |
Dec 23, 2016 | 23.41 | 23.41 | 23.41 | 0 | +0.17(+0.73%) | |
Dec 22, 2016 | 23.06 | 23.37 | 23.01 | 23.24 | 182,063 | +0.28(+1.23%) |
Dec 21, 2016 | 23.04 | 23.13 | 22.89 | 22.96 | 207,453 | +0.01(+0.03%) |
Dec 20, 2016 | 22.99 | 23.26 | 22.93 | 22.95 | 228,901 | +0.19(+0.81%) |
Dec 19, 2016 | 22.66 | 22.90 | 22.47 | 22.76 | 211,058 | +0.01(+0.07%) |
Dec 16, 2016 | 22.99 | 23.27 | 22.71 | 22.75 | 794,470 | -0.13(-0.58%) |
Dec 15, 2016 | 22.72 | 23.05 | 22.62 | 22.88 | 562,621 | +0.03(+0.13%) |
Dec 14, 2016 | 23.02 | 23.32 | 22.81 | 22.85 | 210,627 | -0.32(-1.38%) |
Dec 13, 2016 | 23.23 | 23.47 | 22.95 | 23.17 | 212,228 | +0.10(+0.45%) |
Dec 12, 2016 | 23.49 | 23.68 | 23.00 | 23.07 | 144,761 | -0.57(-2.42%) |
Dec 09, 2016 | 23.73 | 23.73 | 23.24 | 23.64 | 169,861 | -0.03(-0.13%) |
Dec 08, 2016 | 23.12 | 23.70 | 22.98 | 23.67 | 177,989 | +0.64(+2.77%) |
Dec 07, 2016 | 22.86 | 23.14 | 22.72 | 23.03 | 163,883 | +0.16(+0.68%) |
Dec 06, 2016 | 22.56 | 22.89 | 22.42 | 22.87 | 144,599 | +0.33(+1.48%) |
Dec 05, 2016 | 22.19 | 22.56 | 22.17 | 22.54 | 162,327 | +0.58(+2.63%) |
Dec 02, 2016 | 21.95 | 22.09 | 21.82 | 21.96 | 139,629 | -0.08(-0.37%) |