Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 24.75 | 24.75 | 24.62 | 24.75 | 7,143 | +0.06(+0.24%) |
Feb 27, 2017 | 24.62 | 24.75 | 24.62 | 24.69 | 17,156 | -0.01(-0.04%) |
Feb 24, 2017 | 24.70 | 24.70 | 24.57 | 24.70 | 7,270 | +0.13(+0.53%) |
Feb 23, 2017 | 24.52 | 24.58 | 24.52 | 24.57 | 4,401 | +0.07(+0.29%) |
Feb 22, 2017 | 24.60 | 24.60 | 24.42 | 24.50 | 6,212 | +0.00(+0.00%) |
Feb 21, 2017 | 24.74 | 24.74 | 24.50 | 24.50 | 20,575 | +0.02(+0.08%) |
Feb 17, 2017 | 24.48 | 24.48 | 24.48 | 0 | -0.05(-0.20%) | |
Feb 16, 2017 | 24.61 | 24.70 | 24.36 | 24.53 | 12,181 | -0.19(-0.77%) |
Feb 15, 2017 | 24.70 | 24.79 | 24.63 | 24.72 | 15,912 | +0.02(+0.08%) |
Feb 14, 2017 | 24.67 | 24.70 | 24.65 | 24.70 | 19,261 | +0.04(+0.15%) |
Feb 13, 2017 | 24.66 | 24.70 | 24.63 | 24.66 | 24,129 | -0.04(-0.15%) |
Feb 10, 2017 | 24.70 | 24.70 | 24.62 | 24.70 | 4,297 | +0.00(+0.00%) |
Feb 09, 2017 | 24.65 | 24.70 | 24.60 | 24.70 | 11,048 | +0.07(+0.28%) |
Feb 08, 2017 | 24.60 | 24.65 | 24.55 | 24.63 | 14,132 | -0.02(-0.08%) |
Feb 07, 2017 | 24.52 | 24.65 | 24.50 | 24.65 | 8,260 | +0.13(+0.53%) |
Feb 06, 2017 | 24.66 | 24.66 | 24.52 | 24.52 | 20,246 | -0.14(-0.57%) |
Feb 03, 2017 | 24.50 | 24.69 | 24.50 | 24.66 | 16,941 | +0.01(+0.04%) |
Feb 02, 2017 | 24.28 | 24.70 | 24.28 | 24.65 | 25,640 | +0.31(+1.26%) |
Feb 01, 2017 | 24.26 | 24.38 | 24.26 | 24.34 | 10,585 | +0.05(+0.23%) |
Jan 31, 2017 | 24.32 | 24.38 | 24.20 | 24.29 | 10,866 | -0.04(-0.17%) |
Jan 30, 2017 | 24.35 | 24.35 | 24.30 | 24.33 | 12,160 | -0.34(-1.38%) |
Jan 27, 2017 | 24.60 | 24.67 | 24.40 | 24.67 | 10,345 | +0.08(+0.33%) |
Jan 26, 2017 | 24.35 | 24.59 | 24.35 | 24.59 | 9,604 | +0.19(+0.77%) |
Jan 25, 2017 | 24.63 | 24.63 | 24.32 | 24.40 | 22,124 | -0.26(-1.05%) |
Jan 24, 2017 | 24.69 | 24.70 | 24.60 | 24.66 | 7,334 | -0.01(-0.04%) |
Jan 23, 2017 | 24.68 | 24.68 | 24.51 | 24.67 | 12,500 | +0.03(+0.13%) |
Jan 20, 2017 | 24.39 | 24.66 | 24.37 | 24.64 | 21,749 | +0.24(+0.97%) |
Jan 19, 2017 | 24.36 | 24.44 | 24.24 | 24.40 | 19,636 | +0.03(+0.12%) |
Jan 18, 2017 | 24.18 | 24.39 | 24.18 | 24.37 | 25,361 | +0.22(+0.91%) |
Jan 17, 2017 | 24.13 | 24.25 | 24.13 | 24.15 | 21,555 | +0.03(+0.12%) |
Jan 13, 2017 | 24.12 | 24.12 | 24.12 | 0 | +0.02(+0.08%) | |
Jan 12, 2017 | 24.19 | 24.19 | 23.86 | 24.10 | 45,306 | +0.01(+0.05%) |
Jan 11, 2017 | 23.61 | 24.10 | 23.60 | 24.09 | 32,707 | +0.54(+2.28%) |
Jan 10, 2017 | 24.21 | 24.30 | 23.55 | 23.55 | 79,098 | -0.70(-2.89%) |
Jan 09, 2017 | 24.17 | 24.30 | 24.17 | 24.25 | 4,175 | +0.05(+0.21%) |
Jan 06, 2017 | 24.18 | 24.28 | 24.18 | 24.20 | 7,843 | +0.05(+0.19%) |
Jan 05, 2017 | 24.25 | 24.25 | 24.14 | 24.15 | 7,205 | -0.00(-0.01%) |
Jan 04, 2017 | 24.29 | 24.29 | 24.15 | 24.16 | 11,070 | -0.02(-0.10%) |
Jan 03, 2017 | 24.05 | 24.20 | 24.05 | 24.18 | 13,230 | +0.11(+0.46%) |
Dec 30, 2016 | 24.07 | 24.07 | 24.07 | 0 | -0.13(-0.54%) | |
Dec 29, 2016 | 24.13 | 24.20 | 24.13 | 24.20 | 7,830 | +0.08(+0.33%) |
Dec 28, 2016 | 24.10 | 24.18 | 24.08 | 24.12 | 8,885 | +0.11(+0.46%) |
Dec 27, 2016 | 24.05 | 24.12 | 23.86 | 24.01 | 12,914 | -0.14(-0.58%) |
Dec 23, 2016 | 24.15 | 24.15 | 24.15 | 0 | -0.01(-0.04%) | |
Dec 22, 2016 | 24.00 | 24.18 | 24.00 | 24.16 | 3,702 | +0.06(+0.25%) |
Dec 21, 2016 | 24.09 | 24.10 | 23.96 | 24.10 | 10,009 | +0.05(+0.21%) |
Dec 20, 2016 | 24.00 | 24.08 | 24.00 | 24.05 | 14,408 | -0.01(-0.06%) |
Dec 19, 2016 | 24.08 | 24.10 | 23.99 | 24.06 | 7,257 | +0.01(+0.06%) |
Dec 16, 2016 | 24.05 | 24.06 | 24.05 | 24.05 | 518 | -0.05(-0.21%) |
Dec 15, 2016 | 24.18 | 24.18 | 24.10 | 24.10 | 5,200 | +0.00(+0.00%) |
Dec 14, 2016 | 24.05 | 24.15 | 23.95 | 24.10 | 2,895 | +0.19(+0.79%) |
Dec 13, 2016 | 23.95 | 24.00 | 23.90 | 23.91 | 17,264 | -0.08(-0.33%) |
Dec 12, 2016 | 24.15 | 24.15 | 23.95 | 23.99 | 37,817 | -0.10(-0.42%) |
Dec 09, 2016 | 24.15 | 24.16 | 24.05 | 24.09 | 14,524 | -0.07(-0.29%) |
Dec 08, 2016 | 24.09 | 24.19 | 24.07 | 24.16 | 5,699 | +0.15(+0.62%) |
Dec 07, 2016 | 24.20 | 24.20 | 23.93 | 24.01 | 13,173 | -0.14(-0.58%) |
Dec 06, 2016 | 24.15 | 24.19 | 24.10 | 24.15 | 11,749 | +0.05(+0.20%) |
Dec 05, 2016 | 23.90 | 24.10 | 23.87 | 24.10 | 24,455 | +0.26(+1.08%) |
Dec 02, 2016 | 23.70 | 23.88 | 23.70 | 23.84 | 31,800 | +0.18(+0.77%) |