Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 23.63 | 23.63 | 23.43 | 23.50 | 64,783 | -0.08(-0.34%) |
Feb 27, 2017 | 23.62 | 23.62 | 23.47 | 23.58 | 78,903 | +0.10(+0.41%) |
Feb 24, 2017 | 23.41 | 23.48 | 23.25 | 23.48 | 91,976 | +0.00(+0.02%) |
Feb 23, 2017 | 23.59 | 23.59 | 23.40 | 23.48 | 45,626 | -0.02(-0.09%) |
Feb 22, 2017 | 23.59 | 23.59 | 23.43 | 23.50 | 48,242 | -0.02(-0.10%) |
Feb 21, 2017 | 23.52 | 23.52 | 23.39 | 23.52 | 47,697 | +0.25(+1.08%) |
Feb 17, 2017 | 23.27 | 23.27 | 23.27 | 0 | +0.02(+0.08%) | |
Feb 16, 2017 | 23.38 | 23.41 | 23.18 | 23.25 | 63,344 | -0.04(-0.15%) |
Feb 15, 2017 | 23.17 | 23.31 | 23.15 | 23.29 | 65,267 | +0.20(+0.88%) |
Feb 14, 2017 | 23.13 | 23.14 | 22.92 | 23.08 | 86,519 | +0.12(+0.54%) |
Feb 13, 2017 | 23.00 | 23.06 | 22.92 | 22.96 | 119,502 | +0.12(+0.54%) |
Feb 10, 2017 | 22.77 | 22.86 | 22.74 | 22.84 | 235,687 | +0.08(+0.35%) |
Feb 09, 2017 | 22.50 | 22.79 | 22.50 | 22.76 | 97,905 | +0.23(+1.02%) |
Feb 08, 2017 | 22.52 | 22.56 | 22.47 | 22.53 | 57,497 | -0.04(-0.20%) |
Feb 07, 2017 | 22.83 | 22.83 | 22.57 | 22.57 | 304,064 | -0.05(-0.23%) |
Feb 06, 2017 | 22.62 | 22.69 | 22.56 | 22.62 | 35,317 | +0.01(+0.04%) |
Feb 03, 2017 | 22.50 | 22.65 | 22.50 | 22.62 | 49,185 | +0.27(+1.22%) |
Feb 02, 2017 | 22.40 | 22.40 | 22.25 | 22.34 | 25,934 | +0.02(+0.08%) |
Feb 01, 2017 | 22.36 | 22.46 | 22.29 | 22.33 | 83,468 | +0.06(+0.28%) |
Jan 31, 2017 | 22.20 | 22.28 | 22.06 | 22.26 | 53,667 | -0.03(-0.14%) |
Jan 30, 2017 | 22.37 | 22.37 | 22.18 | 22.29 | 26,097 | -0.15(-0.65%) |
Jan 27, 2017 | 22.55 | 22.55 | 22.42 | 22.44 | 24,867 | -0.06(-0.27%) |
Jan 26, 2017 | 22.62 | 22.62 | 22.48 | 22.50 | 56,532 | -0.04(-0.16%) |
Jan 25, 2017 | 22.48 | 22.64 | 22.45 | 22.54 | 113,317 | +0.27(+1.23%) |
Jan 24, 2017 | 22.10 | 22.34 | 22.10 | 22.26 | 39,074 | +0.22(+1.00%) |
Jan 23, 2017 | 22.26 | 22.26 | 21.99 | 22.04 | 51,004 | -0.09(-0.40%) |
Jan 20, 2017 | 22.13 | 22.18 | 22.03 | 22.13 | 86,101 | +0.17(+0.76%) |
Jan 19, 2017 | 22.21 | 22.21 | 21.92 | 21.96 | 36,064 | -0.11(-0.48%) |
Jan 18, 2017 | 21.91 | 22.07 | 21.91 | 22.07 | 32,221 | +0.19(+0.89%) |
Jan 17, 2017 | 22.19 | 22.19 | 21.88 | 21.88 | 22,452 | -0.24(-1.08%) |
Jan 13, 2017 | 22.11 | 22.11 | 22.11 | 0 | +0.04(+0.20%) | |
Jan 12, 2017 | 22.18 | 22.18 | 21.85 | 22.07 | 38,903 | -0.09(-0.40%) |
Jan 11, 2017 | 22.18 | 22.18 | 21.99 | 22.16 | 185,138 | +0.06(+0.28%) |
Jan 10, 2017 | 22.04 | 22.20 | 22.04 | 22.10 | 48,484 | +0.11(+0.52%) |
Jan 09, 2017 | 22.09 | 22.12 | 21.98 | 21.98 | 185,856 | -0.11(-0.48%) |
Jan 06, 2017 | 22.25 | 22.25 | 22.00 | 22.09 | 29,836 | +0.08(+0.36%) |
Jan 05, 2017 | 22.24 | 22.24 | 21.91 | 22.01 | 53,543 | -0.13(-0.60%) |
Jan 04, 2017 | 21.88 | 22.18 | 21.88 | 22.14 | 108,669 | +0.20(+0.90%) |
Jan 03, 2017 | 22.16 | 22.16 | 21.85 | 21.94 | 36,231 | +0.19(+0.87%) |
Dec 30, 2016 | 21.75 | 21.75 | 21.75 | 0 | -0.09(-0.40%) | |
Dec 29, 2016 | 21.80 | 21.99 | 21.79 | 21.84 | 48,442 | -0.04(-0.16%) |
Dec 28, 2016 | 22.33 | 22.33 | 21.88 | 21.88 | 22,225 | -0.27(-1.22%) |
Dec 27, 2016 | 22.27 | 22.27 | 22.11 | 22.14 | 10,384 | +0.10(+0.46%) |
Dec 23, 2016 | 22.04 | 22.04 | 22.04 | 0 | +0.05(+0.24%) | |
Dec 22, 2016 | 22.09 | 22.09 | 21.97 | 21.99 | 15,958 | -0.12(-0.56%) |
Dec 21, 2016 | 22.18 | 22.18 | 22.11 | 22.11 | 95,204 | -0.06(-0.26%) |
Dec 20, 2016 | 21.99 | 22.22 | 21.99 | 22.17 | 83,706 | +0.12(+0.56%) |
Dec 19, 2016 | 22.03 | 22.10 | 21.98 | 22.05 | 73,640 | +0.08(+0.36%) |
Dec 16, 2016 | 22.18 | 22.18 | 21.96 | 21.97 | 61,473 | -0.21(-0.96%) |
Dec 15, 2016 | 21.92 | 22.27 | 21.92 | 22.18 | 23,877 | +0.19(+0.89%) |
Dec 14, 2016 | 22.29 | 22.29 | 21.94 | 21.99 | 118,640 | -0.19(-0.87%) |
Dec 13, 2016 | 22.25 | 22.35 | 22.11 | 22.18 | 25,173 | +0.09(+0.40%) |
Dec 12, 2016 | 22.38 | 22.38 | 22.00 | 22.09 | 163,653 | -0.14(-0.63%) |
Dec 09, 2016 | 22.38 | 22.38 | 22.13 | 22.23 | 30,621 | +0.01(+0.04%) |
Dec 08, 2016 | 22.22 | 22.32 | 22.14 | 22.22 | 56,149 | +0.12(+0.57%) |
Dec 07, 2016 | 21.82 | 22.11 | 21.77 | 22.10 | 31,094 | +0.36(+1.65%) |
Dec 06, 2016 | 21.83 | 21.83 | 21.60 | 21.74 | 18,566 | +0.09(+0.41%) |
Dec 05, 2016 | 21.70 | 21.70 | 21.58 | 21.65 | 43,689 | +0.17(+0.78%) |
Dec 02, 2016 | 21.50 | 21.55 | 21.46 | 21.48 | 13,936 | -0.04(-0.18%) |