Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 22.30 | 22.30 | 22.19 | 22.19 | 24,468 | -0.11(-0.47%) |
Feb 27, 2017 | 22.68 | 22.68 | 22.26 | 22.30 | 9,995 | -0.25(-1.11%) |
Feb 24, 2017 | 23.11 | 23.11 | 22.50 | 22.55 | 41,726 | -1.01(-4.30%) |
Feb 23, 2017 | 24.03 | 24.07 | 23.54 | 23.56 | 33,642 | -0.32(-1.35%) |
Feb 22, 2017 | 24.00 | 24.00 | 23.89 | 23.89 | 656 | -0.16(-0.68%) |
Feb 21, 2017 | 24.02 | 24.12 | 24.02 | 24.05 | 5,458 | -0.17(-0.69%) |
Feb 17, 2017 | 24.22 | 24.22 | 24.22 | 0 | +0.38(+1.57%) | |
Feb 16, 2017 | 23.88 | 23.88 | 23.84 | 23.84 | 6,607 | +0.00(+0.01%) |
Feb 15, 2017 | 23.02 | 23.84 | 22.98 | 23.84 | 6,381 | +1.28(+5.67%) |
Feb 14, 2017 | 22.83 | 22.83 | 22.56 | 22.56 | 3,969 | -0.54(-2.34%) |
Feb 13, 2017 | 23.00 | 23.10 | 22.84 | 23.10 | 3,279 | -0.22(-0.93%) |
Feb 10, 2017 | 23.81 | 23.81 | 23.32 | 23.32 | 5,229 | +0.39(+1.69%) |
Feb 09, 2017 | 22.93 | 23.05 | 22.93 | 22.93 | 700 | +0.36(+1.60%) |
Feb 08, 2017 | 22.00 | 22.70 | 22.00 | 22.57 | 6,202 | +0.31(+1.40%) |
Feb 07, 2017 | 22.38 | 22.39 | 22.26 | 22.26 | 2,159 | -0.49(-2.16%) |
Feb 06, 2017 | 23.07 | 23.09 | 22.52 | 22.75 | 23,451 | -0.70(-2.97%) |
Feb 03, 2017 | 23.51 | 23.51 | 23.45 | 23.45 | 607 | -0.04(-0.19%) |
Feb 02, 2017 | 23.28 | 23.50 | 23.28 | 23.49 | 2,086 | +0.10(+0.42%) |
Feb 01, 2017 | 23.39 | 23.39 | 23.39 | 23.39 | 200 | +0.21(+0.91%) |
Jan 31, 2017 | 23.19 | 23.20 | 22.95 | 23.18 | 8,034 | +0.14(+0.59%) |
Jan 30, 2017 | 22.89 | 23.04 | 22.89 | 23.04 | 23,706 | -0.71(-2.98%) |
Jan 27, 2017 | 23.71 | 23.76 | 23.64 | 23.75 | 4,082 | +0.09(+0.40%) |
Jan 26, 2017 | 23.92 | 23.93 | 23.66 | 23.66 | 2,868 | +0.04(+0.18%) |
Jan 25, 2017 | 23.67 | 23.68 | 23.57 | 23.61 | 6,663 | +0.07(+0.31%) |
Jan 24, 2017 | 23.55 | 23.60 | 23.39 | 23.54 | 8,203 | +0.49(+2.14%) |
Jan 23, 2017 | 23.44 | 23.44 | 22.62 | 23.05 | 29,083 | -0.57(-2.41%) |
Jan 20, 2017 | 23.87 | 23.94 | 23.60 | 23.62 | 2,817 | +0.05(+0.22%) |
Jan 19, 2017 | 23.58 | 23.58 | 23.56 | 23.56 | 1,229 | +0.27(+1.17%) |
Jan 18, 2017 | 23.72 | 23.72 | 23.29 | 23.29 | 3,212 | -1.07(-4.38%) |
Jan 17, 2017 | 24.26 | 24.36 | 24.26 | 24.36 | 1,254 | +0.21(+0.86%) |
Jan 13, 2017 | 24.15 | 24.15 | 24.15 | 0 | +0.54(+2.28%) | |
Jan 12, 2017 | 24.25 | 24.25 | 23.60 | 23.61 | 2,649 | -0.02(-0.09%) |
Jan 11, 2017 | 24.06 | 24.08 | 23.63 | 23.63 | 8,643 | -0.30(-1.24%) |
Jan 10, 2017 | 24.57 | 24.57 | 23.93 | 23.93 | 1,499 | -0.59(-2.42%) |
Jan 09, 2017 | 25.00 | 25.15 | 24.49 | 24.52 | 11,043 | -1.10(-4.29%) |
Jan 06, 2017 | 26.23 | 26.23 | 25.62 | 25.62 | 3,002 | -0.42(-1.61%) |
Jan 05, 2017 | 26.18 | 26.18 | 26.04 | 26.04 | 835 | -0.15(-0.58%) |
Jan 04, 2017 | 26.38 | 26.38 | 25.94 | 26.19 | 2,850 | +0.10(+0.38%) |
Jan 03, 2017 | 27.14 | 27.16 | 25.96 | 26.09 | 14,848 | -0.68(-2.54%) |
Dec 30, 2016 | 26.77 | 26.77 | 26.77 | 0 | +0.04(+0.14%) | |
Dec 29, 2016 | 26.65 | 26.74 | 26.65 | 26.74 | 1,269 | +0.08(+0.32%) |
Dec 28, 2016 | 26.81 | 26.81 | 26.63 | 26.65 | 29,865 | +0.60(+2.31%) |
Dec 27, 2016 | 26.05 | 26.35 | 26.05 | 26.05 | 4,369 | -0.34(-1.29%) |
Dec 23, 2016 | 26.39 | 26.39 | 26.39 | 0 | -0.43(-1.59%) | |
Dec 22, 2016 | 26.82 | 26.82 | 26.82 | 26.82 | 5,688 | +0.14(+0.51%) |
Dec 21, 2016 | 26.82 | 26.82 | 26.68 | 26.68 | 2,805 | +0.05(+0.18%) |
Dec 20, 2016 | 26.63 | 26.63 | 26.63 | 26.63 | 1,995 | +0.13(+0.48%) |
Dec 19, 2016 | 26.69 | 26.69 | 26.43 | 26.51 | 6,777 | -0.53(-1.97%) |
Dec 16, 2016 | 27.02 | 27.16 | 27.01 | 27.04 | 1,819 | +0.23(+0.86%) |
Dec 15, 2016 | 26.75 | 26.82 | 26.59 | 26.81 | 6,172 | -1.13(-4.04%) |
Dec 14, 2016 | 28.05 | 28.14 | 27.94 | 27.94 | 1,512 | -0.36(-1.26%) |
Dec 13, 2016 | 28.09 | 28.50 | 28.09 | 28.29 | 5,263 | +0.16(+0.58%) |
Dec 12, 2016 | 28.91 | 28.91 | 28.13 | 28.13 | 4,404 | +0.20(+0.72%) |
Dec 09, 2016 | 27.93 | 27.93 | 27.93 | 27.93 | 254 | +0.04(+0.16%) |
Dec 08, 2016 | 27.62 | 27.89 | 27.61 | 27.89 | 1,211 | -0.13(-0.48%) |
Dec 07, 2016 | 28.42 | 28.47 | 28.02 | 28.02 | 7,601 | +0.23(+0.84%) |
Dec 06, 2016 | 27.79 | 27.79 | 27.79 | 27.79 | 413 | -0.33(-1.18%) |
Dec 05, 2016 | 28.21 | 28.35 | 28.11 | 28.12 | 1,897 | +0.54(+1.96%) |
Dec 02, 2016 | 27.63 | 27.68 | 27.58 | 27.58 | 516 | -1.00(-3.51%) |