Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 23.78 | 24.10 | 23.61 | 23.61 | 492,724 | -0.27(-1.14%) |
Feb 27, 2017 | 25.42 | 26.18 | 23.72 | 23.88 | 431,346 | -0.69(-2.80%) |
Feb 24, 2017 | 24.44 | 24.65 | 24.36 | 24.57 | 160,142 | -0.09(-0.35%) |
Feb 23, 2017 | 24.63 | 24.79 | 24.28 | 24.66 | 147,107 | +0.15(+0.61%) |
Feb 22, 2017 | 24.27 | 24.55 | 24.19 | 24.51 | 168,655 | +0.18(+0.74%) |
Feb 21, 2017 | 24.59 | 24.75 | 24.24 | 24.33 | 141,794 | -0.19(-0.79%) |
Feb 17, 2017 | 24.52 | 24.52 | 24.52 | 0 | +0.09(+0.36%) | |
Feb 16, 2017 | 24.34 | 24.45 | 24.14 | 24.43 | 233,690 | +0.17(+0.72%) |
Feb 15, 2017 | 24.11 | 24.29 | 23.83 | 24.26 | 153,504 | +0.12(+0.48%) |
Feb 14, 2017 | 23.96 | 24.20 | 23.89 | 24.14 | 232,680 | +0.05(+0.20%) |
Feb 13, 2017 | 24.27 | 24.32 | 24.04 | 24.10 | 140,777 | +0.01(+0.04%) |
Feb 10, 2017 | 24.18 | 24.23 | 23.91 | 24.09 | 160,439 | +0.08(+0.32%) |
Feb 09, 2017 | 23.49 | 24.10 | 23.44 | 24.01 | 149,652 | +0.54(+2.31%) |
Feb 08, 2017 | 23.77 | 23.77 | 23.29 | 23.46 | 152,681 | -0.35(-1.47%) |
Feb 07, 2017 | 23.93 | 24.13 | 23.72 | 23.81 | 126,056 | -0.05(-0.20%) |
Feb 06, 2017 | 24.17 | 24.36 | 23.79 | 23.86 | 193,095 | -0.32(-1.32%) |
Feb 03, 2017 | 24.00 | 24.25 | 23.82 | 24.18 | 101,348 | +0.38(+1.59%) |
Feb 02, 2017 | 23.75 | 23.93 | 23.53 | 23.80 | 90,125 | +0.06(+0.25%) |
Feb 01, 2017 | 23.93 | 24.24 | 23.66 | 23.75 | 98,131 | -0.01(-0.04%) |
Jan 31, 2017 | 23.49 | 23.88 | 23.39 | 23.76 | 139,839 | +0.15(+0.62%) |
Jan 30, 2017 | 23.89 | 23.89 | 23.45 | 23.61 | 159,261 | -0.39(-1.62%) |
Jan 27, 2017 | 24.09 | 24.09 | 23.72 | 24.00 | 87,828 | +0.01(+0.04%) |
Jan 26, 2017 | 23.98 | 24.08 | 23.86 | 23.99 | 66,845 | +0.08(+0.32%) |
Jan 25, 2017 | 24.25 | 24.26 | 23.88 | 23.91 | 134,599 | -0.15(-0.60%) |
Jan 24, 2017 | 23.98 | 24.14 | 23.84 | 24.06 | 150,642 | +0.14(+0.57%) |
Jan 23, 2017 | 23.77 | 24.10 | 23.72 | 23.92 | 121,850 | +0.21(+0.90%) |
Jan 20, 2017 | 24.10 | 24.33 | 23.51 | 23.71 | 377,344 | -0.36(-1.49%) |
Jan 19, 2017 | 24.44 | 24.44 | 24.01 | 24.07 | 247,728 | -0.35(-1.43%) |
Jan 18, 2017 | 24.16 | 24.51 | 24.02 | 24.42 | 405,934 | +0.48(+1.99%) |
Jan 17, 2017 | 24.14 | 24.14 | 23.69 | 23.94 | 327,045 | -0.20(-0.84%) |
Jan 13, 2017 | 24.14 | 24.14 | 24.14 | 0 | +0.10(+0.40%) | |
Jan 12, 2017 | 24.25 | 24.25 | 23.71 | 24.05 | 139,075 | -0.20(-0.84%) |
Jan 11, 2017 | 23.92 | 24.31 | 23.75 | 24.25 | 258,799 | +0.25(+1.05%) |
Jan 10, 2017 | 23.66 | 24.03 | 23.57 | 24.00 | 261,959 | +0.32(+1.35%) |
Jan 09, 2017 | 23.90 | 23.90 | 23.44 | 23.68 | 234,166 | -0.28(-1.17%) |
Jan 06, 2017 | 24.01 | 24.16 | 23.88 | 23.96 | 106,122 | -0.11(-0.44%) |
Jan 05, 2017 | 24.33 | 24.39 | 23.97 | 24.07 | 175,886 | -0.17(-0.72%) |
Jan 04, 2017 | 24.22 | 24.35 | 24.15 | 24.24 | 189,752 | +0.05(+0.20%) |
Jan 03, 2017 | 24.38 | 24.40 | 23.97 | 24.19 | 141,073 | -0.05(-0.20%) |
Dec 30, 2016 | 24.24 | 24.24 | 24.24 | 0 | -0.01(-0.04%) | |
Dec 29, 2016 | 24.28 | 24.39 | 24.11 | 24.25 | 151,485 | +0.08(+0.32%) |
Dec 28, 2016 | 24.36 | 24.36 | 24.13 | 24.17 | 130,389 | -0.12(-0.48%) |
Dec 27, 2016 | 24.23 | 24.41 | 24.13 | 24.29 | 194,937 | +0.02(+0.08%) |
Dec 23, 2016 | 24.27 | 24.27 | 24.27 | 0 | +0.08(+0.32%) | |
Dec 22, 2016 | 24.26 | 24.41 | 24.00 | 24.19 | 112,940 | -0.08(-0.32%) |
Dec 21, 2016 | 24.26 | 24.53 | 24.12 | 24.27 | 130,692 | -0.09(-0.36%) |
Dec 20, 2016 | 24.39 | 24.60 | 24.11 | 24.36 | 157,799 | +0.14(+0.56%) |
Dec 19, 2016 | 24.04 | 24.31 | 23.92 | 24.22 | 261,655 | +0.12(+0.48%) |
Dec 16, 2016 | 23.96 | 24.14 | 23.62 | 24.10 | 480,395 | +0.26(+1.10%) |
Dec 15, 2016 | 23.91 | 24.22 | 23.70 | 23.84 | 278,471 | +0.03(+0.12%) |
Dec 14, 2016 | 23.97 | 24.09 | 23.64 | 23.81 | 107,196 | -0.17(-0.73%) |
Dec 13, 2016 | 24.15 | 24.42 | 23.86 | 23.99 | 133,719 | -0.15(-0.60%) |
Dec 12, 2016 | 24.00 | 24.41 | 23.78 | 24.13 | 273,482 | +0.30(+1.26%) |
Dec 09, 2016 | 23.64 | 23.88 | 23.19 | 23.83 | 282,621 | +0.34(+1.44%) |
Dec 08, 2016 | 22.38 | 23.58 | 22.32 | 23.49 | 432,262 | +1.18(+5.30%) |
Dec 07, 2016 | 22.12 | 22.45 | 22.08 | 22.31 | 126,973 | +0.13(+0.57%) |
Dec 06, 2016 | 21.82 | 22.24 | 21.75 | 22.19 | 170,102 | +0.40(+1.82%) |
Dec 05, 2016 | 21.70 | 21.84 | 21.69 | 21.79 | 132,174 | +0.24(+1.12%) |
Dec 02, 2016 | 21.68 | 21.78 | 21.53 | 21.55 | 130,485 | -0.13(-0.58%) |