Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 25.41 | 25.73 | 25.21 | 25.68 | 284,404 | +0.26(+1.02%) |
Feb 27, 2017 | 25.26 | 25.49 | 24.64 | 25.42 | 245,368 | +0.23(+0.92%) |
Feb 24, 2017 | 24.73 | 25.19 | 24.72 | 25.19 | 178,320 | +0.40(+1.63%) |
Feb 23, 2017 | 25.09 | 25.26 | 24.47 | 24.79 | 182,763 | -0.21(-0.85%) |
Feb 22, 2017 | 24.79 | 25.41 | 24.71 | 25.00 | 127,725 | +0.21(+0.85%) |
Feb 21, 2017 | 24.67 | 24.97 | 24.60 | 24.79 | 145,568 | +0.20(+0.83%) |
Feb 17, 2017 | 24.58 | 24.58 | 24.58 | 0 | +0.43(+1.78%) | |
Feb 16, 2017 | 24.20 | 24.39 | 23.89 | 24.15 | 231,647 | -0.08(-0.31%) |
Feb 15, 2017 | 23.71 | 24.25 | 23.71 | 24.23 | 183,473 | +0.55(+2.34%) |
Feb 14, 2017 | 23.91 | 24.05 | 23.55 | 23.67 | 257,886 | -0.33(-1.37%) |
Feb 13, 2017 | 23.95 | 24.02 | 23.78 | 24.00 | 134,387 | +0.23(+0.98%) |
Feb 10, 2017 | 24.10 | 24.10 | 23.70 | 23.77 | 130,483 | -0.10(-0.43%) |
Feb 09, 2017 | 23.95 | 24.05 | 23.87 | 23.87 | 164,728 | -0.11(-0.46%) |
Feb 08, 2017 | 23.52 | 23.99 | 23.32 | 23.98 | 240,307 | +0.42(+1.77%) |
Feb 07, 2017 | 23.89 | 23.96 | 23.52 | 23.57 | 127,975 | -0.29(-1.23%) |
Feb 06, 2017 | 23.75 | 23.97 | 23.73 | 23.86 | 125,940 | -0.03(-0.14%) |
Feb 03, 2017 | 23.98 | 24.13 | 23.78 | 23.89 | 104,963 | +0.25(+1.07%) |
Feb 02, 2017 | 23.85 | 23.85 | 23.50 | 23.64 | 138,676 | -0.16(-0.66%) |
Feb 01, 2017 | 23.92 | 24.16 | 23.72 | 23.80 | 116,683 | -0.03(-0.11%) |
Jan 31, 2017 | 23.39 | 23.91 | 23.32 | 23.82 | 228,875 | +0.30(+1.28%) |
Jan 30, 2017 | 23.72 | 23.93 | 23.46 | 23.52 | 186,096 | -0.42(-1.77%) |
Jan 27, 2017 | 24.30 | 24.30 | 23.71 | 23.95 | 150,903 | -0.30(-1.24%) |
Jan 26, 2017 | 24.46 | 24.60 | 24.04 | 24.25 | 182,631 | -0.29(-1.17%) |
Jan 25, 2017 | 25.20 | 25.20 | 24.49 | 24.54 | 154,977 | -0.42(-1.70%) |
Jan 24, 2017 | 24.82 | 25.14 | 24.69 | 24.96 | 304,272 | +0.20(+0.83%) |
Jan 23, 2017 | 24.72 | 25.00 | 24.38 | 24.75 | 240,585 | +0.10(+0.39%) |
Jan 20, 2017 | 24.08 | 24.70 | 23.59 | 24.66 | 332,708 | +0.44(+1.80%) |
Jan 19, 2017 | 23.47 | 24.75 | 23.10 | 24.22 | 680,668 | +0.76(+3.26%) |
Jan 18, 2017 | 23.57 | 23.68 | 23.14 | 23.46 | 218,689 | +0.03(+0.12%) |
Jan 17, 2017 | 23.92 | 23.94 | 23.37 | 23.43 | 333,351 | -0.68(-2.80%) |
Jan 13, 2017 | 24.10 | 24.10 | 24.10 | 0 | +0.17(+0.71%) | |
Jan 12, 2017 | 23.42 | 24.09 | 23.02 | 23.93 | 588,268 | +0.27(+1.15%) |
Jan 11, 2017 | 23.13 | 23.66 | 22.86 | 23.66 | 168,936 | +0.53(+2.27%) |
Jan 10, 2017 | 22.74 | 23.33 | 22.66 | 23.14 | 152,373 | +0.40(+1.74%) |
Jan 09, 2017 | 23.14 | 23.20 | 22.72 | 22.74 | 221,682 | -0.40(-1.74%) |
Jan 06, 2017 | 23.05 | 23.29 | 22.75 | 23.14 | 185,135 | +0.18(+0.77%) |
Jan 05, 2017 | 23.20 | 23.55 | 22.88 | 22.96 | 177,633 | -0.42(-1.81%) |
Jan 04, 2017 | 23.21 | 23.67 | 23.11 | 23.39 | 445,235 | +0.27(+1.18%) |
Jan 03, 2017 | 23.27 | 23.27 | 22.90 | 23.11 | 324,692 | +0.17(+0.74%) |
Dec 30, 2016 | 22.94 | 22.94 | 22.94 | 0 | +0.03(+0.12%) | |
Dec 29, 2016 | 22.90 | 23.01 | 22.77 | 22.92 | 118,181 | +0.03(+0.12%) |
Dec 28, 2016 | 23.19 | 23.34 | 22.86 | 22.89 | 272,784 | -0.17(-0.74%) |
Dec 27, 2016 | 23.16 | 23.24 | 23.00 | 23.06 | 169,085 | -0.03(-0.12%) |
Dec 23, 2016 | 23.09 | 23.09 | 23.09 | 0 | -0.27(-1.14%) | |
Dec 22, 2016 | 23.24 | 23.38 | 23.11 | 23.35 | 284,455 | -0.10(-0.44%) |
Dec 21, 2016 | 23.85 | 23.85 | 23.42 | 23.46 | 104,344 | -0.33(-1.41%) |
Dec 20, 2016 | 24.13 | 24.23 | 23.60 | 23.79 | 149,695 | -0.20(-0.85%) |
Dec 19, 2016 | 23.63 | 24.25 | 23.61 | 24.00 | 434,600 | +0.36(+1.53%) |
Dec 16, 2016 | 23.28 | 23.82 | 22.83 | 23.63 | 685,211 | -0.38(-1.56%) |
Dec 15, 2016 | 24.02 | 24.21 | 23.76 | 24.01 | 309,235 | -0.03(-0.11%) |
Dec 14, 2016 | 24.51 | 24.69 | 23.90 | 24.04 | 319,937 | -0.55(-2.25%) |
Dec 13, 2016 | 24.97 | 24.97 | 24.45 | 24.59 | 116,913 | -0.19(-0.77%) |
Dec 12, 2016 | 25.15 | 25.25 | 24.64 | 24.78 | 149,312 | -0.51(-2.00%) |
Dec 09, 2016 | 25.77 | 25.77 | 24.96 | 25.29 | 349,643 | -0.14(-0.54%) |
Dec 08, 2016 | 25.10 | 25.56 | 24.95 | 25.42 | 162,346 | +0.33(+1.31%) |
Dec 07, 2016 | 24.56 | 25.35 | 24.41 | 25.09 | 207,970 | +0.61(+2.48%) |
Dec 06, 2016 | 24.34 | 24.56 | 24.08 | 24.49 | 95,986 | +0.25(+1.01%) |
Dec 05, 2016 | 24.24 | 24.29 | 23.94 | 24.24 | 144,528 | +0.22(+0.91%) |
Dec 02, 2016 | 24.06 | 24.15 | 23.74 | 24.02 | 189,454 | -0.08(-0.31%) |