Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 22.60 | 22.65 | 22.05 | 22.30 | 212,226 | -0.30(-1.33%) |
Feb 27, 2017 | 22.80 | 23.00 | 22.45 | 22.60 | 246,283 | -0.10(-0.44%) |
Feb 24, 2017 | 23.10 | 23.30 | 22.62 | 22.70 | 199,015 | -0.65(-2.78%) |
Feb 23, 2017 | 22.80 | 23.45 | 22.55 | 23.35 | 169,334 | +0.05(+0.21%) |
Feb 22, 2017 | 23.35 | 23.40 | 23.05 | 23.30 | 91,704 | -0.10(-0.43%) |
Feb 21, 2017 | 23.45 | 23.45 | 23.27 | 23.40 | 98,598 | -0.05(-0.21%) |
Feb 17, 2017 | 23.45 | 23.45 | 23.45 | 0 | +0.10(+0.43%) | |
Feb 16, 2017 | 23.15 | 23.40 | 23.09 | 23.35 | 85,198 | +0.15(+0.65%) |
Feb 15, 2017 | 22.90 | 23.25 | 22.75 | 23.20 | 83,776 | +0.15(+0.65%) |
Feb 14, 2017 | 22.55 | 23.10 | 22.50 | 23.05 | 209,381 | +0.40(+1.77%) |
Feb 13, 2017 | 23.00 | 23.18 | 22.40 | 22.65 | 172,488 | -0.30(-1.31%) |
Feb 10, 2017 | 22.75 | 23.00 | 22.70 | 22.95 | 122,268 | +0.20(+0.88%) |
Feb 09, 2017 | 22.55 | 22.85 | 22.35 | 22.75 | 127,809 | +0.25(+1.11%) |
Feb 08, 2017 | 22.30 | 22.60 | 22.25 | 22.50 | 83,399 | +0.05(+0.22%) |
Feb 07, 2017 | 22.55 | 22.70 | 22.45 | 22.45 | 77,839 | -0.15(-0.66%) |
Feb 06, 2017 | 22.70 | 23.00 | 22.45 | 22.60 | 81,844 | -0.15(-0.66%) |
Feb 03, 2017 | 22.75 | 22.80 | 22.65 | 22.75 | 115,778 | +0.10(+0.44%) |
Feb 02, 2017 | 22.60 | 22.90 | 22.55 | 22.65 | 140,754 | -0.15(-0.66%) |
Feb 01, 2017 | 22.65 | 22.95 | 22.65 | 22.80 | 213,708 | +0.20(+0.88%) |
Jan 31, 2017 | 22.60 | 22.80 | 22.55 | 22.60 | 214,448 | -0.05(-0.22%) |
Jan 30, 2017 | 22.85 | 22.90 | 22.65 | 22.65 | 123,217 | -0.45(-1.95%) |
Jan 27, 2017 | 23.30 | 23.40 | 22.98 | 23.10 | 200,004 | -0.15(-0.65%) |
Jan 26, 2017 | 23.45 | 23.45 | 23.10 | 23.25 | 57,025 | -0.10(-0.43%) |
Jan 25, 2017 | 23.25 | 23.45 | 23.20 | 23.35 | 99,937 | +0.25(+1.08%) |
Jan 24, 2017 | 22.95 | 23.10 | 22.85 | 23.10 | 97,065 | +0.20(+0.87%) |
Jan 23, 2017 | 22.65 | 23.09 | 22.50 | 22.90 | 110,427 | +0.05(+0.22%) |
Jan 20, 2017 | 22.85 | 23.25 | 22.73 | 22.85 | 74,310 | -0.05(-0.22%) |
Jan 19, 2017 | 23.20 | 23.30 | 22.85 | 22.90 | 69,605 | -0.25(-1.08%) |
Jan 18, 2017 | 23.10 | 23.20 | 22.95 | 23.15 | 87,922 | +0.20(+0.87%) |
Jan 17, 2017 | 23.30 | 23.30 | 22.90 | 22.95 | 99,101 | -0.50(-2.13%) |
Jan 13, 2017 | 23.45 | 23.45 | 23.45 | 0 | +0.25(+1.08%) | |
Jan 12, 2017 | 23.65 | 23.70 | 23.20 | 23.20 | 66,581 | -0.60(-2.52%) |
Jan 11, 2017 | 23.52 | 24.00 | 23.50 | 23.80 | 77,711 | +0.20(+0.85%) |
Jan 10, 2017 | 23.50 | 23.60 | 23.35 | 23.60 | 112,867 | +0.20(+0.85%) |
Jan 09, 2017 | 23.80 | 23.85 | 23.35 | 23.40 | 140,485 | -0.30(-1.27%) |
Jan 06, 2017 | 23.55 | 23.75 | 23.35 | 23.70 | 106,831 | +0.15(+0.64%) |
Jan 05, 2017 | 23.90 | 23.90 | 23.31 | 23.55 | 146,091 | -0.40(-1.67%) |
Jan 04, 2017 | 23.25 | 24.10 | 23.25 | 23.95 | 177,103 | +0.65(+2.79%) |
Jan 03, 2017 | 22.95 | 23.35 | 22.92 | 23.30 | 227,408 | +0.50(+2.19%) |
Dec 30, 2016 | 22.80 | 22.80 | 22.80 | 0 | -0.32(-1.41%) | |
Dec 29, 2016 | 23.15 | 23.40 | 23.05 | 23.12 | 110,443 | -0.02(-0.11%) |
Dec 28, 2016 | 23.75 | 23.75 | 23.15 | 23.15 | 75,475 | -0.50(-2.11%) |
Dec 27, 2016 | 23.85 | 23.95 | 23.60 | 23.65 | 104,340 | -0.30(-1.25%) |
Dec 23, 2016 | 23.95 | 23.95 | 23.95 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 24.00 | 24.05 | 23.80 | 23.95 | 108,854 | +0.00(+0.00%) |
Dec 21, 2016 | 23.90 | 24.05 | 23.80 | 23.95 | 98,153 | +0.15(+0.63%) |
Dec 20, 2016 | 23.80 | 24.10 | 23.70 | 23.80 | 156,305 | +0.10(+0.42%) |
Dec 19, 2016 | 23.55 | 24.00 | 23.00 | 23.70 | 183,386 | +0.05(+0.21%) |
Dec 16, 2016 | 23.60 | 23.95 | 23.60 | 23.65 | 204,983 | +0.05(+0.21%) |
Dec 15, 2016 | 23.60 | 23.70 | 23.35 | 23.60 | 139,870 | +0.05(+0.21%) |
Dec 14, 2016 | 23.45 | 23.70 | 23.45 | 23.55 | 65,498 | -0.05(-0.21%) |
Dec 13, 2016 | 23.60 | 23.85 | 23.50 | 23.60 | 119,150 | -0.05(-0.21%) |
Dec 12, 2016 | 23.55 | 23.80 | 23.50 | 23.65 | 115,278 | +0.20(+0.85%) |
Dec 09, 2016 | 23.60 | 23.75 | 23.32 | 23.45 | 156,189 | -0.15(-0.64%) |
Dec 08, 2016 | 23.10 | 23.80 | 23.10 | 23.60 | 188,259 | +0.45(+1.94%) |
Dec 07, 2016 | 22.85 | 23.18 | 22.70 | 23.15 | 215,579 | +0.40(+1.76%) |
Dec 06, 2016 | 22.25 | 22.85 | 22.25 | 22.75 | 280,870 | +0.55(+2.48%) |
Dec 05, 2016 | 22.10 | 22.35 | 21.91 | 22.20 | 160,495 | +0.30(+1.37%) |
Dec 02, 2016 | 22.45 | 22.50 | 21.85 | 21.90 | 118,230 | -0.60(-2.67%) |