Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 22.33 | 22.57 | 21.97 | 22.04 | 102,128 | -0.35(-1.56%) |
Feb 27, 2017 | 23.04 | 23.10 | 22.33 | 22.39 | 39,990 | -0.55(-2.40%) |
Feb 24, 2017 | 23.02 | 23.09 | 22.79 | 22.94 | 21,772 | -0.07(-0.32%) |
Feb 23, 2017 | 23.25 | 23.33 | 22.78 | 23.02 | 32,017 | -0.08(-0.35%) |
Feb 22, 2017 | 22.36 | 23.14 | 22.36 | 23.10 | 33,950 | +0.60(+2.68%) |
Feb 21, 2017 | 22.65 | 22.74 | 22.41 | 22.50 | 39,123 | -0.12(-0.53%) |
Feb 17, 2017 | 22.62 | 22.62 | 22.62 | 0 | -0.02(-0.10%) | |
Feb 16, 2017 | 22.67 | 22.69 | 22.52 | 22.64 | 23,583 | +0.06(+0.26%) |
Feb 15, 2017 | 22.59 | 22.82 | 22.48 | 22.58 | 22,077 | -0.05(-0.23%) |
Feb 14, 2017 | 22.57 | 22.68 | 22.50 | 22.63 | 44,751 | +0.06(+0.26%) |
Feb 13, 2017 | 22.48 | 22.65 | 22.36 | 22.57 | 27,141 | +0.26(+1.17%) |
Feb 10, 2017 | 22.44 | 22.52 | 22.24 | 22.31 | 35,081 | -0.01(-0.03%) |
Feb 09, 2017 | 22.39 | 22.43 | 22.29 | 22.32 | 50,582 | -0.02(-0.10%) |
Feb 08, 2017 | 22.31 | 22.53 | 22.12 | 22.34 | 28,025 | +0.04(+0.20%) |
Feb 07, 2017 | 22.89 | 22.89 | 22.27 | 22.30 | 31,751 | -0.48(-2.12%) |
Feb 06, 2017 | 22.82 | 22.97 | 22.73 | 22.78 | 32,044 | -0.04(-0.16%) |
Feb 03, 2017 | 22.62 | 22.82 | 22.56 | 22.82 | 35,765 | +0.27(+1.19%) |
Feb 02, 2017 | 22.66 | 22.77 | 22.46 | 22.55 | 37,145 | -0.01(-0.07%) |
Feb 01, 2017 | 22.59 | 22.87 | 22.49 | 22.56 | 34,258 | +0.01(+0.07%) |
Jan 31, 2017 | 22.69 | 22.71 | 22.25 | 22.55 | 33,044 | -0.10(-0.46%) |
Jan 30, 2017 | 22.59 | 22.72 | 22.32 | 22.65 | 28,789 | +0.01(+0.07%) |
Jan 27, 2017 | 22.97 | 22.97 | 22.37 | 22.64 | 38,254 | -0.22(-0.94%) |
Jan 26, 2017 | 22.82 | 23.13 | 22.82 | 22.85 | 41,977 | +0.17(+0.76%) |
Jan 25, 2017 | 22.61 | 22.70 | 22.39 | 22.68 | 32,948 | +0.28(+1.26%) |
Jan 24, 2017 | 22.40 | 22.64 | 22.31 | 22.40 | 24,808 | +0.03(+0.13%) |
Jan 23, 2017 | 22.50 | 22.69 | 22.24 | 22.37 | 46,716 | -0.10(-0.46%) |
Jan 20, 2017 | 22.41 | 22.71 | 22.41 | 22.47 | 37,043 | +0.18(+0.80%) |
Jan 19, 2017 | 22.62 | 22.89 | 22.30 | 22.30 | 33,609 | -0.42(-1.84%) |
Jan 18, 2017 | 22.58 | 22.76 | 22.44 | 22.71 | 34,991 | +0.10(+0.46%) |
Jan 17, 2017 | 22.65 | 22.94 | 22.45 | 22.61 | 71,531 | -0.10(-0.43%) |
Jan 13, 2017 | 22.71 | 22.71 | 22.71 | 0 | +0.29(+1.30%) | |
Jan 12, 2017 | 22.56 | 22.79 | 22.15 | 22.41 | 26,104 | -0.19(-0.86%) |
Jan 11, 2017 | 22.71 | 22.76 | 22.49 | 22.61 | 39,019 | -0.10(-0.43%) |
Jan 10, 2017 | 22.24 | 22.79 | 22.17 | 22.71 | 37,808 | +0.44(+1.97%) |
Jan 09, 2017 | 22.33 | 22.36 | 22.06 | 22.27 | 31,323 | -0.06(-0.27%) |
Jan 06, 2017 | 22.46 | 22.46 | 21.99 | 22.33 | 57,391 | -0.01(-0.03%) |
Jan 05, 2017 | 22.56 | 22.62 | 22.05 | 22.33 | 74,842 | -0.38(-1.67%) |
Jan 04, 2017 | 22.69 | 22.94 | 22.59 | 22.71 | 65,681 | +0.15(+0.66%) |
Jan 03, 2017 | 23.07 | 23.07 | 22.36 | 22.56 | 61,398 | -0.25(-1.11%) |
Dec 30, 2016 | 22.82 | 22.82 | 22.82 | 0 | -0.54(-2.31%) | |
Dec 29, 2016 | 23.44 | 23.57 | 22.99 | 23.36 | 50,511 | -0.07(-0.31%) |
Dec 28, 2016 | 23.46 | 23.53 | 23.23 | 23.43 | 59,363 | -0.01(-0.03%) |
Dec 27, 2016 | 23.44 | 23.63 | 23.32 | 23.44 | 41,027 | -0.10(-0.44%) |
Dec 23, 2016 | 23.54 | 23.54 | 23.54 | 0 | +0.01(+0.06%) | |
Dec 22, 2016 | 24.06 | 24.35 | 23.52 | 23.53 | 54,927 | -0.58(-2.42%) |
Dec 21, 2016 | 24.40 | 24.51 | 24.06 | 24.11 | 60,381 | -0.40(-1.63%) |
Dec 20, 2016 | 24.23 | 24.71 | 24.23 | 24.51 | 69,601 | +0.28(+1.16%) |
Dec 19, 2016 | 24.04 | 24.70 | 24.04 | 24.23 | 82,243 | -0.04(-0.15%) |
Dec 16, 2016 | 23.61 | 24.27 | 23.61 | 24.26 | 150,881 | +0.74(+3.14%) |
Dec 15, 2016 | 23.30 | 23.94 | 23.18 | 23.53 | 73,374 | +0.17(+0.73%) |
Dec 14, 2016 | 23.48 | 23.75 | 23.30 | 23.36 | 63,053 | -0.04(-0.16%) |
Dec 13, 2016 | 23.48 | 23.72 | 23.33 | 23.39 | 63,268 | -0.15(-0.66%) |
Dec 12, 2016 | 23.55 | 24.23 | 23.53 | 23.55 | 87,534 | -0.11(-0.47%) |
Dec 09, 2016 | 23.90 | 23.90 | 22.93 | 23.66 | 119,703 | -0.21(-0.87%) |
Dec 08, 2016 | 26.21 | 26.21 | 23.68 | 23.87 | 129,217 | -2.44(-9.26%) |
Dec 07, 2016 | 26.31 | 26.73 | 25.00 | 26.30 | 70,251 | -0.01(-0.03%) |
Dec 06, 2016 | 26.78 | 26.86 | 26.24 | 26.31 | 43,855 | -0.56(-2.09%) |
Dec 05, 2016 | 25.87 | 26.89 | 25.79 | 26.87 | 74,343 | +0.87(+3.35%) |
Dec 02, 2016 | 25.86 | 26.89 | 25.86 | 26.00 | 59,470 | +0.06(+0.23%) |