Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 21.24 | 21.36 | 21.19 | 21.26 | 113,045 | +0.04(+0.19%) |
Feb 27, 2017 | 21.27 | 21.32 | 21.17 | 21.22 | 49,370 | -0.22(-1.03%) |
Feb 24, 2017 | 21.42 | 21.48 | 21.35 | 21.44 | 145,263 | -0.10(-0.46%) |
Feb 23, 2017 | 21.47 | 21.54 | 21.46 | 21.54 | 271,840 | +0.09(+0.44%) |
Feb 22, 2017 | 21.33 | 21.47 | 21.26 | 21.45 | 166,532 | +0.03(+0.14%) |
Feb 21, 2017 | 21.48 | 21.48 | 21.31 | 21.41 | 52,138 | -0.23(-1.04%) |
Feb 17, 2017 | 21.64 | 21.64 | 21.64 | 0 | -0.04(-0.18%) | |
Feb 16, 2017 | 21.66 | 21.75 | 21.60 | 21.68 | 45,254 | +0.16(+0.77%) |
Feb 15, 2017 | 21.41 | 21.52 | 21.41 | 21.52 | 62,235 | +0.00(+0.02%) |
Feb 14, 2017 | 21.56 | 21.58 | 21.45 | 21.51 | 246,196 | +0.11(+0.51%) |
Feb 13, 2017 | 21.50 | 21.53 | 21.40 | 21.40 | 233,243 | -0.11(-0.50%) |
Feb 10, 2017 | 21.43 | 21.51 | 21.37 | 21.51 | 45,448 | +0.23(+1.07%) |
Feb 09, 2017 | 21.26 | 21.33 | 21.23 | 21.28 | 68,391 | -0.05(-0.26%) |
Feb 08, 2017 | 21.32 | 21.35 | 21.29 | 21.34 | 246,779 | +0.03(+0.12%) |
Feb 07, 2017 | 21.25 | 21.34 | 21.25 | 21.31 | 85,218 | +0.06(+0.28%) |
Feb 06, 2017 | 21.31 | 21.36 | 21.19 | 21.25 | 34,209 | -0.29(-1.35%) |
Feb 03, 2017 | 21.56 | 21.56 | 21.46 | 21.54 | 80,247 | +0.12(+0.58%) |
Feb 02, 2017 | 21.45 | 21.49 | 21.30 | 21.41 | 57,350 | +0.20(+0.97%) |
Feb 01, 2017 | 21.27 | 21.35 | 21.12 | 21.21 | 245,929 | -0.05(-0.26%) |
Jan 31, 2017 | 21.34 | 21.36 | 21.18 | 21.27 | 459,936 | +0.12(+0.59%) |
Jan 30, 2017 | 21.08 | 21.18 | 21.00 | 21.14 | 72,549 | -0.21(-0.98%) |
Jan 27, 2017 | 21.41 | 21.44 | 21.30 | 21.35 | 60,324 | +0.03(+0.14%) |
Jan 26, 2017 | 21.34 | 21.38 | 21.22 | 21.32 | 35,619 | -0.05(-0.23%) |
Jan 25, 2017 | 21.26 | 21.37 | 21.26 | 21.37 | 108,436 | +0.14(+0.64%) |
Jan 24, 2017 | 21.23 | 21.30 | 21.19 | 21.23 | 155,320 | -0.21(-0.96%) |
Jan 23, 2017 | 21.43 | 21.48 | 21.29 | 21.44 | 71,183 | -0.16(-0.74%) |
Jan 20, 2017 | 21.54 | 21.64 | 21.46 | 21.60 | 59,128 | -0.37(-1.68%) |
Jan 19, 2017 | 21.71 | 21.99 | 21.69 | 21.97 | 103,079 | +1.27(+6.14%) |
Jan 18, 2017 | 20.78 | 20.83 | 20.69 | 20.70 | 74,273 | -0.33(-1.57%) |
Jan 17, 2017 | 20.94 | 21.03 | 20.92 | 21.03 | 1,138,920 | +0.13(+0.62%) |
Jan 13, 2017 | 20.90 | 20.90 | 20.90 | 0 | +0.38(+1.86%) | |
Jan 12, 2017 | 20.64 | 20.66 | 20.50 | 20.52 | 52,322 | -0.18(-0.86%) |
Jan 11, 2017 | 20.60 | 20.71 | 20.48 | 20.70 | 73,711 | -0.07(-0.31%) |
Jan 10, 2017 | 20.80 | 20.90 | 20.72 | 20.76 | 57,573 | +0.02(+0.10%) |
Jan 09, 2017 | 20.75 | 20.82 | 20.71 | 20.74 | 285,853 | +0.17(+0.83%) |
Jan 06, 2017 | 20.60 | 20.72 | 20.57 | 20.57 | 297,059 | -0.20(-0.94%) |
Jan 05, 2017 | 20.73 | 20.84 | 20.67 | 20.77 | 177,828 | +0.03(+0.12%) |
Jan 04, 2017 | 20.70 | 20.79 | 20.61 | 20.74 | 115,894 | -0.08(-0.36%) |
Jan 03, 2017 | 20.69 | 20.82 | 20.62 | 20.82 | 119,126 | -0.17(-0.83%) |
Dec 30, 2016 | 20.99 | 20.99 | 20.99 | 0 | +0.38(+1.84%) | |
Dec 29, 2016 | 20.52 | 20.62 | 20.51 | 20.61 | 61,212 | +0.26(+1.28%) |
Dec 28, 2016 | 20.38 | 20.43 | 20.31 | 20.35 | 85,753 | -0.16(-0.80%) |
Dec 27, 2016 | 20.48 | 20.57 | 20.48 | 20.52 | 62,044 | +0.09(+0.42%) |
Dec 23, 2016 | 20.43 | 20.43 | 20.43 | 0 | -0.04(-0.20%) | |
Dec 22, 2016 | 20.50 | 20.61 | 20.44 | 20.47 | 93,640 | +0.02(+0.10%) |
Dec 21, 2016 | 20.51 | 20.54 | 20.42 | 20.45 | 101,817 | -0.04(-0.20%) |
Dec 20, 2016 | 20.41 | 20.52 | 20.41 | 20.49 | 105,113 | +0.10(+0.49%) |
Dec 19, 2016 | 20.38 | 20.55 | 20.38 | 20.39 | 141,481 | +0.04(+0.17%) |
Dec 16, 2016 | 20.35 | 20.46 | 20.29 | 20.36 | 64,963 | +0.10(+0.49%) |
Dec 15, 2016 | 20.29 | 20.34 | 20.16 | 20.25 | 176,716 | -0.07(-0.32%) |
Dec 14, 2016 | 20.69 | 20.71 | 20.31 | 20.32 | 149,737 | +0.04(+0.20%) |
Dec 13, 2016 | 20.29 | 20.43 | 20.26 | 20.28 | 129,183 | +0.16(+0.77%) |
Dec 12, 2016 | 20.04 | 20.17 | 20.02 | 20.12 | 234,491 | +0.11(+0.57%) |
Dec 09, 2016 | 20.00 | 20.05 | 19.87 | 20.01 | 137,207 | +0.37(+1.88%) |
Dec 08, 2016 | 19.80 | 19.84 | 19.62 | 19.64 | 167,604 | -0.29(-1.43%) |
Dec 07, 2016 | 20.25 | 20.25 | 19.84 | 19.93 | 75,271 | -0.02(-0.13%) |
Dec 06, 2016 | 19.84 | 20.01 | 19.81 | 19.95 | 90,156 | +0.05(+0.28%) |
Dec 05, 2016 | 19.75 | 19.94 | 19.70 | 19.89 | 237,401 | +0.63(+3.30%) |
Dec 02, 2016 | 19.23 | 19.44 | 19.18 | 19.26 | 58,610 | +0.09(+0.47%) |
Dec 01, 2016 | 19.39 | 19.39 | 19.10 | 19.17 | 138,722 | -0.44(-2.27%) |
Nov 30, 2016 | 19.81 | 19.81 | 19.60 | 19.61 | 67,602 | -0.44(-2.17%) |
Nov 29, 2016 | 20.05 | 20.14 | 19.99 | 20.05 | 94,206 | -0.13(-0.64%) |
Nov 28, 2016 | 20.12 | 20.28 | 20.12 | 20.18 | 62,522 | -0.47(-2.28%) |
Nov 25, 2016 | 20.62 | 20.72 | 20.58 | 20.65 | 55,194 | +0.29(+1.45%) |
Nov 23, 2016 | 20.36 | 20.36 | 20.36 | 0 | -0.29(-1.38%) | |
Nov 22, 2016 | 20.61 | 20.69 | 20.60 | 20.64 | 117,513 | -0.20(-0.96%) |
Nov 21, 2016 | 20.70 | 20.86 | 20.70 | 20.84 | 87,049 | +0.38(+1.86%) |
Nov 18, 2016 | 20.64 | 20.64 | 20.42 | 20.46 | 75,618 | -0.58(-2.77%) |
Nov 17, 2016 | 21.90 | 21.90 | 20.95 | 21.04 | 103,728 | -0.91(-4.14%) |
Nov 16, 2016 | 21.75 | 22.16 | 21.75 | 21.95 | 181,412 | -0.12(-0.54%) |
Nov 15, 2016 | 22.06 | 22.12 | 21.98 | 22.07 | 614,366 | +0.30(+1.35%) |
Nov 14, 2016 | 21.76 | 21.87 | 21.69 | 21.77 | 77,673 | -0.09(-0.39%) |
Nov 11, 2016 | 21.77 | 21.90 | 21.72 | 21.86 | 69,133 | +0.45(+2.10%) |
Nov 10, 2016 | 21.66 | 21.66 | 21.26 | 21.41 | 185,500 | -0.70(-3.17%) |
Nov 09, 2016 | 21.95 | 22.25 | 21.94 | 22.11 | 518,353 | -0.18(-0.81%) |
Nov 08, 2016 | 22.27 | 22.33 | 22.23 | 22.29 | 131,476 | +0.09(+0.41%) |
Nov 07, 2016 | 22.20 | 22.23 | 22.13 | 22.20 | 69,084 | +0.09(+0.41%) |
Nov 04, 2016 | 22.29 | 22.30 | 22.05 | 22.11 | 63,368 | -0.35(-1.56%) |
Nov 03, 2016 | 22.40 | 22.46 | 22.34 | 22.46 | 111,859 | +0.04(+0.18%) |
Nov 02, 2016 | 22.43 | 22.55 | 22.39 | 22.42 | 147,240 | +0.07(+0.31%) |
Nov 01, 2016 | 22.64 | 22.64 | 22.34 | 22.35 | 95,388 | -0.43(-1.89%) |
Oct 31, 2016 | 22.81 | 22.83 | 22.68 | 22.78 | 128,079 | +0.37(+1.65%) |
Oct 28, 2016 | 22.34 | 22.49 | 22.32 | 22.41 | 36,057 | +0.14(+0.63%) |
Oct 27, 2016 | 22.44 | 22.44 | 22.27 | 22.27 | 62,712 | -0.16(-0.71%) |
Oct 26, 2016 | 22.49 | 22.54 | 22.41 | 22.43 | 205,727 | +0.12(+0.54%) |
Oct 25, 2016 | 22.45 | 22.49 | 22.31 | 22.31 | 58,552 | -0.28(-1.22%) |
Oct 24, 2016 | 22.77 | 22.78 | 22.56 | 22.59 | 47,596 | -0.02(-0.11%) |
Oct 21, 2016 | 22.53 | 22.65 | 22.53 | 22.61 | 37,276 | -0.20(-0.88%) |
Oct 20, 2016 | 22.74 | 22.86 | 22.68 | 22.81 | 32,347 | +0.14(+0.62%) |
Oct 19, 2016 | 22.69 | 22.75 | 22.66 | 22.67 | 110,719 | +0.17(+0.76%) |
Oct 18, 2016 | 22.60 | 22.66 | 22.50 | 22.50 | 60,450 | +0.20(+0.90%) |
Oct 17, 2016 | 22.21 | 22.35 | 22.18 | 22.30 | 121,716 | -0.09(-0.40%) |
Oct 14, 2016 | 22.49 | 22.57 | 22.34 | 22.39 | 80,102 | +0.25(+1.13%) |
Oct 13, 2016 | 22.00 | 22.17 | 22.00 | 22.14 | 56,887 | +0.09(+0.41%) |
Oct 12, 2016 | 22.03 | 22.11 | 21.98 | 22.05 | 86,927 | +0.02(+0.09%) |
Oct 11, 2016 | 22.37 | 22.38 | 22.01 | 22.03 | 69,410 | -0.45(-2.02%) |
Oct 10, 2016 | 22.50 | 22.58 | 22.47 | 22.48 | 50,927 | +0.11(+0.51%) |
Oct 07, 2016 | 22.58 | 22.58 | 22.23 | 22.37 | 39,896 | -0.45(-1.97%) |
Oct 06, 2016 | 22.89 | 22.96 | 22.78 | 22.82 | 63,489 | -0.32(-1.38%) |
Oct 05, 2016 | 23.27 | 23.30 | 23.14 | 23.14 | 46,095 | -0.23(-0.98%) |
Oct 04, 2016 | 23.27 | 23.50 | 23.23 | 23.37 | 39,726 | +0.66(+2.91%) |
Oct 03, 2016 | 22.68 | 22.74 | 22.65 | 22.71 | 112,635 | +0.06(+0.26%) |
Sep 30, 2016 | 22.50 | 22.77 | 22.50 | 22.65 | 89,770 | +0.24(+1.07%) |
Sep 29, 2016 | 22.60 | 22.71 | 22.31 | 22.41 | 60,062 | -0.62(-2.69%) |
Sep 28, 2016 | 23.06 | 23.06 | 22.84 | 23.03 | 282,447 | +0.05(+0.20%) |
Sep 27, 2016 | 22.88 | 23.03 | 22.86 | 22.98 | 61,853 | +0.01(+0.04%) |
Sep 26, 2016 | 23.11 | 23.12 | 22.95 | 22.98 | 123,380 | -0.50(-2.15%) |
Sep 23, 2016 | 23.37 | 23.50 | 23.37 | 23.48 | 77,829 | +0.07(+0.30%) |
Sep 22, 2016 | 23.67 | 23.75 | 23.41 | 23.41 | 58,809 | +0.08(+0.34%) |
Sep 21, 2016 | 23.30 | 23.38 | 23.16 | 23.33 | 53,881 | -0.05(-0.21%) |
Sep 20, 2016 | 23.51 | 23.56 | 23.35 | 23.38 | 49,650 | +0.12(+0.52%) |
Sep 19, 2016 | 23.31 | 23.34 | 23.17 | 23.26 | 204,265 | +0.01(+0.04%) |
Sep 16, 2016 | 23.51 | 23.65 | 23.23 | 23.25 | 349,193 | -0.25(-1.06%) |
Sep 15, 2016 | 23.52 | 23.58 | 23.32 | 23.50 | 124,455 | +0.16(+0.69%) |
Sep 14, 2016 | 23.43 | 23.55 | 23.33 | 23.34 | 104,925 | +0.04(+0.17%) |
Sep 13, 2016 | 23.32 | 23.46 | 23.18 | 23.30 | 79,659 | -0.10(-0.43%) |
Sep 12, 2016 | 23.23 | 23.40 | 23.19 | 23.40 | 64,116 | +0.16(+0.69%) |
Sep 09, 2016 | 23.52 | 23.54 | 23.23 | 23.24 | 63,121 | -0.92(-3.81%) |
Sep 08, 2016 | 24.33 | 24.37 | 24.10 | 24.16 | 43,051 | -0.48(-1.97%) |
Sep 07, 2016 | 24.71 | 24.73 | 24.56 | 24.64 | 51,891 | -0.07(-0.30%) |
Sep 06, 2016 | 24.60 | 24.75 | 24.51 | 24.72 | 50,168 | +0.16(+0.65%) |
Sep 02, 2016 | 24.56 | 24.56 | 24.56 | 0 | +0.46(+1.91%) | |
Sep 01, 2016 | 24.01 | 24.16 | 23.94 | 24.10 | 90,699 | +0.25(+1.05%) |
Aug 31, 2016 | 23.99 | 24.01 | 23.82 | 23.85 | 273,326 | -0.24(-1.00%) |
Aug 30, 2016 | 24.25 | 24.25 | 24.06 | 24.09 | 695,026 | -0.08(-0.33%) |
Aug 29, 2016 | 24.08 | 24.25 | 24.05 | 24.17 | 180,617 | -0.02(-0.08%) |
Aug 26, 2016 | 24.24 | 24.50 | 24.04 | 24.19 | 126,856 | -0.20(-0.82%) |
Aug 25, 2016 | 24.66 | 24.66 | 24.38 | 24.39 | 341,493 | +0.23(+0.95%) |
Aug 24, 2016 | 24.25 | 24.32 | 24.13 | 24.16 | 268,370 | -0.18(-0.74%) |
Aug 23, 2016 | 24.57 | 24.62 | 24.31 | 24.34 | 294,112 | -0.11(-0.43%) |
Aug 22, 2016 | 24.44 | 24.49 | 24.37 | 24.45 | 376,592 | +0.09(+0.39%) |
Aug 19, 2016 | 24.38 | 24.38 | 24.29 | 24.35 | 261,842 | -0.01(-0.04%) |
Aug 18, 2016 | 24.28 | 24.39 | 24.28 | 24.36 | 340,076 | +0.20(+0.83%) |
Aug 17, 2016 | 24.17 | 24.29 | 24.03 | 24.16 | 233,062 | -0.16(-0.66%) |
Aug 16, 2016 | 24.32 | 24.42 | 24.31 | 24.32 | 296,282 | +0.01(+0.04%) |
Aug 15, 2016 | 24.35 | 24.41 | 24.30 | 24.31 | 310,484 | +0.02(+0.08%) |
Aug 12, 2016 | 24.39 | 24.50 | 24.29 | 24.29 | 221,899 | +0.01(+0.04%) |
Aug 11, 2016 | 24.22 | 24.44 | 24.22 | 24.28 | 218,744 | +0.29(+1.21%) |
Aug 10, 2016 | 23.95 | 24.10 | 23.90 | 23.99 | 100,293 | +0.15(+0.63%) |
Aug 09, 2016 | 23.63 | 23.95 | 23.60 | 23.84 | 256,945 | +0.39(+1.66%) |
Aug 08, 2016 | 23.55 | 23.60 | 23.41 | 23.45 | 187,155 | -0.13(-0.53%) |
Aug 05, 2016 | 23.57 | 23.66 | 23.51 | 23.58 | 100,265 | +0.08(+0.32%) |
Aug 04, 2016 | 23.48 | 23.67 | 23.48 | 23.50 | 310,488 | -0.15(-0.63%) |
Aug 03, 2016 | 23.56 | 23.71 | 23.50 | 23.65 | 806,313 | -0.13(-0.55%) |
Aug 02, 2016 | 23.87 | 23.88 | 23.70 | 23.78 | 120,699 | +0.17(+0.72%) |
Aug 01, 2016 | 23.73 | 23.85 | 23.60 | 23.61 | 467,945 | -0.20(-0.84%) |
Jul 29, 2016 | 23.80 | 23.94 | 23.72 | 23.81 | 221,146 | -0.03(-0.13%) |
Jul 28, 2016 | 23.82 | 23.87 | 23.57 | 23.84 | 326,970 | -0.21(-0.87%) |
Jul 27, 2016 | 23.91 | 24.19 | 23.79 | 24.05 | 151,602 | -0.09(-0.39%) |
Jul 26, 2016 | 24.01 | 24.39 | 24.01 | 24.14 | 129,064 | +0.11(+0.48%) |
Jul 25, 2016 | 24.18 | 24.20 | 23.80 | 24.03 | 416,945 | +0.28(+1.18%) |
Jul 22, 2016 | 24.00 | 24.05 | 23.75 | 23.75 | 552,103 | -0.05(-0.21%) |
Jul 21, 2016 | 24.32 | 24.32 | 23.63 | 23.80 | 85,852 | -0.20(-0.83%) |