Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 22.12 | 22.36 | 21.76 | 21.83 | 103,110 | -0.35(-1.56%) |
Feb 27, 2017 | 22.82 | 22.88 | 22.12 | 22.18 | 40,375 | -0.55(-2.40%) |
Feb 24, 2017 | 22.80 | 22.87 | 22.57 | 22.72 | 21,981 | -0.07(-0.32%) |
Feb 23, 2017 | 23.03 | 23.11 | 22.56 | 22.80 | 32,325 | -0.08(-0.35%) |
Feb 22, 2017 | 22.14 | 22.92 | 22.14 | 22.88 | 34,277 | +0.60(+2.68%) |
Feb 21, 2017 | 22.43 | 22.52 | 22.19 | 22.28 | 39,500 | -0.12(-0.53%) |
Feb 17, 2017 | 22.40 | 22.40 | 22.40 | 0 | -0.02(-0.10%) | |
Feb 16, 2017 | 22.45 | 22.47 | 22.30 | 22.42 | 23,810 | +0.06(+0.26%) |
Feb 15, 2017 | 22.37 | 22.61 | 22.27 | 22.36 | 22,289 | -0.05(-0.23%) |
Feb 14, 2017 | 22.36 | 22.46 | 22.29 | 22.41 | 45,181 | +0.06(+0.26%) |
Feb 13, 2017 | 22.27 | 22.44 | 22.15 | 22.36 | 27,402 | +0.26(+1.17%) |
Feb 10, 2017 | 22.23 | 22.30 | 22.03 | 22.10 | 35,419 | -0.01(-0.03%) |
Feb 09, 2017 | 22.18 | 22.22 | 22.08 | 22.11 | 51,069 | -0.02(-0.10%) |
Feb 08, 2017 | 22.10 | 22.31 | 21.91 | 22.13 | 28,295 | +0.04(+0.20%) |
Feb 07, 2017 | 22.67 | 22.67 | 22.05 | 22.08 | 32,057 | -0.48(-2.12%) |
Feb 06, 2017 | 22.61 | 22.75 | 22.52 | 22.56 | 32,353 | -0.04(-0.16%) |
Feb 03, 2017 | 22.40 | 22.61 | 22.34 | 22.60 | 36,109 | +0.27(+1.19%) |
Feb 02, 2017 | 22.44 | 22.55 | 22.25 | 22.33 | 37,502 | -0.01(-0.07%) |
Feb 01, 2017 | 22.37 | 22.65 | 22.27 | 22.35 | 34,588 | +0.01(+0.07%) |
Jan 31, 2017 | 22.47 | 22.49 | 22.04 | 22.33 | 33,362 | -0.10(-0.46%) |
Jan 30, 2017 | 22.37 | 22.50 | 22.11 | 22.44 | 29,066 | +0.01(+0.07%) |
Jan 27, 2017 | 22.75 | 22.75 | 22.16 | 22.42 | 38,622 | -0.21(-0.94%) |
Jan 26, 2017 | 22.61 | 22.91 | 22.60 | 22.64 | 42,381 | +0.17(+0.75%) |
Jan 25, 2017 | 22.39 | 22.48 | 22.18 | 22.47 | 33,265 | +0.28(+1.26%) |
Jan 24, 2017 | 22.19 | 22.42 | 22.10 | 22.19 | 25,047 | +0.03(+0.13%) |
Jan 23, 2017 | 22.29 | 22.47 | 22.03 | 22.16 | 47,165 | -0.10(-0.46%) |
Jan 20, 2017 | 22.19 | 22.49 | 22.19 | 22.26 | 37,399 | +0.18(+0.80%) |
Jan 19, 2017 | 22.40 | 22.67 | 22.08 | 22.08 | 33,933 | -0.41(-1.84%) |
Jan 18, 2017 | 22.36 | 22.55 | 22.23 | 22.50 | 35,328 | +0.10(+0.46%) |
Jan 17, 2017 | 22.43 | 22.72 | 22.24 | 22.39 | 72,219 | -0.10(-0.43%) |
Jan 13, 2017 | 22.49 | 22.49 | 22.49 | 0 | +0.29(+1.30%) | |
Jan 12, 2017 | 22.34 | 22.57 | 21.94 | 22.20 | 26,355 | -0.19(-0.86%) |
Jan 11, 2017 | 22.49 | 22.55 | 22.27 | 22.39 | 39,394 | -0.10(-0.43%) |
Jan 10, 2017 | 22.02 | 22.58 | 21.96 | 22.49 | 38,172 | +0.44(+1.97%) |
Jan 09, 2017 | 22.12 | 22.14 | 21.85 | 22.05 | 31,624 | -0.06(-0.27%) |
Jan 06, 2017 | 22.25 | 22.25 | 21.78 | 22.11 | 57,943 | -0.01(-0.03%) |
Jan 05, 2017 | 22.34 | 22.41 | 21.84 | 22.12 | 75,562 | -0.38(-1.67%) |
Jan 04, 2017 | 22.47 | 22.72 | 22.38 | 22.50 | 66,313 | +0.15(+0.66%) |
Jan 03, 2017 | 22.85 | 22.85 | 22.14 | 22.35 | 61,989 | -0.25(-1.11%) |
Dec 30, 2016 | 22.60 | 22.60 | 22.60 | 0 | -0.53(-2.31%) | |
Dec 29, 2016 | 23.21 | 23.35 | 22.77 | 23.13 | 50,997 | -0.07(-0.32%) |
Dec 28, 2016 | 23.24 | 23.31 | 23.01 | 23.21 | 59,934 | -0.01(-0.03%) |
Dec 27, 2016 | 23.22 | 23.40 | 23.10 | 23.21 | 41,422 | -0.10(-0.44%) |
Dec 23, 2016 | 23.32 | 23.32 | 23.32 | 0 | +0.01(+0.06%) | |
Dec 22, 2016 | 23.83 | 24.11 | 23.29 | 23.30 | 55,456 | -0.58(-2.42%) |
Dec 21, 2016 | 24.17 | 24.27 | 23.84 | 23.88 | 60,962 | -0.39(-1.63%) |
Dec 20, 2016 | 24.00 | 24.48 | 24.00 | 24.27 | 70,271 | +0.28(+1.16%) |
Dec 19, 2016 | 23.81 | 24.46 | 23.81 | 24.00 | 83,034 | -0.04(-0.15%) |
Dec 16, 2016 | 23.39 | 24.04 | 23.39 | 24.03 | 152,333 | +0.73(+3.14%) |
Dec 15, 2016 | 23.07 | 23.71 | 22.96 | 23.30 | 74,080 | +0.17(+0.73%) |
Dec 14, 2016 | 23.26 | 23.52 | 23.07 | 23.13 | 63,660 | -0.04(-0.16%) |
Dec 13, 2016 | 23.26 | 23.49 | 23.11 | 23.17 | 63,877 | -0.15(-0.66%) |
Dec 12, 2016 | 23.32 | 24.00 | 23.30 | 23.32 | 88,376 | -0.11(-0.47%) |
Dec 09, 2016 | 23.67 | 23.67 | 22.71 | 23.43 | 120,855 | -0.20(-0.87%) |
Dec 08, 2016 | 25.96 | 25.96 | 23.46 | 23.64 | 130,461 | -2.41(-9.26%) |
Dec 07, 2016 | 26.06 | 26.48 | 24.76 | 26.05 | 70,927 | -0.01(-0.03%) |
Dec 06, 2016 | 26.53 | 26.61 | 25.99 | 26.06 | 44,277 | -0.56(-2.09%) |
Dec 05, 2016 | 25.62 | 26.64 | 25.55 | 26.61 | 75,059 | +0.86(+3.35%) |
Dec 02, 2016 | 25.61 | 26.64 | 25.61 | 25.75 | 60,042 | +0.06(+0.23%) |