Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 22.24 | 22.24 | 21.93 | 21.94 | 316,844 | -0.24(-1.10%) |
Feb 27, 2017 | 22.43 | 22.53 | 22.15 | 22.18 | 191,447 | -0.20(-0.91%) |
Feb 24, 2017 | 22.49 | 22.57 | 22.33 | 22.38 | 257,323 | -0.21(-0.93%) |
Feb 23, 2017 | 22.67 | 22.69 | 22.54 | 22.59 | 102,388 | -0.04(-0.18%) |
Feb 22, 2017 | 22.63 | 22.68 | 22.59 | 22.63 | 204,807 | -0.06(-0.25%) |
Feb 21, 2017 | 22.69 | 22.71 | 22.59 | 22.69 | 261,879 | -0.05(-0.21%) |
Feb 17, 2017 | 22.74 | 22.74 | 22.74 | 0 | -0.04(-0.18%) | |
Feb 16, 2017 | 22.88 | 22.89 | 22.78 | 22.78 | 273,658 | -0.10(-0.43%) |
Feb 15, 2017 | 22.87 | 22.92 | 22.80 | 22.88 | 161,802 | +0.04(+0.18%) |
Feb 14, 2017 | 22.69 | 22.85 | 22.64 | 22.84 | 285,900 | +0.20(+0.90%) |
Feb 13, 2017 | 22.83 | 22.83 | 22.63 | 22.63 | 238,919 | -0.32(-1.41%) |
Feb 10, 2017 | 22.76 | 22.97 | 22.72 | 22.96 | 227,047 | +0.13(+0.57%) |
Feb 09, 2017 | 22.63 | 22.84 | 22.60 | 22.83 | 215,740 | +0.10(+0.43%) |
Feb 08, 2017 | 22.78 | 22.83 | 22.57 | 22.73 | 554,151 | -0.07(-0.32%) |
Feb 07, 2017 | 22.89 | 22.97 | 22.77 | 22.80 | 254,148 | -0.04(-0.18%) |
Feb 06, 2017 | 22.93 | 23.01 | 22.84 | 22.84 | 582,853 | -0.11(-0.50%) |
Feb 03, 2017 | 22.81 | 22.96 | 22.78 | 22.96 | 195,252 | +0.20(+0.89%) |
Feb 02, 2017 | 22.69 | 22.81 | 22.65 | 22.76 | 343,622 | +0.02(+0.11%) |
Feb 01, 2017 | 22.48 | 22.76 | 22.48 | 22.73 | 375,547 | +0.32(+1.41%) |
Jan 31, 2017 | 22.44 | 22.69 | 22.34 | 22.41 | 687,790 | -0.15(-0.65%) |
Jan 30, 2017 | 22.54 | 22.61 | 22.31 | 22.56 | 334,009 | -0.09(-0.39%) |
Jan 27, 2017 | 22.69 | 22.77 | 22.62 | 22.65 | 199,155 | -0.03(-0.14%) |
Jan 26, 2017 | 22.66 | 22.72 | 22.61 | 22.68 | 218,752 | -0.08(-0.36%) |
Jan 25, 2017 | 22.59 | 22.80 | 22.54 | 22.76 | 499,569 | +0.17(+0.75%) |
Jan 24, 2017 | 22.30 | 22.63 | 22.28 | 22.59 | 199,679 | +0.28(+1.27%) |
Jan 23, 2017 | 21.94 | 22.33 | 21.84 | 22.31 | 306,217 | +0.47(+2.16%) |
Jan 20, 2017 | 21.55 | 21.84 | 21.49 | 21.84 | 211,147 | +0.35(+1.62%) |
Jan 19, 2017 | 21.76 | 21.82 | 21.43 | 21.49 | 286,001 | -0.18(-0.82%) |
Jan 18, 2017 | 21.80 | 21.91 | 21.57 | 21.67 | 216,383 | -0.26(-1.18%) |
Jan 17, 2017 | 21.89 | 21.93 | 21.64 | 21.93 | 298,131 | +0.15(+0.71%) |
Jan 13, 2017 | 21.77 | 21.77 | 21.77 | 0 | +0.16(+0.75%) | |
Jan 12, 2017 | 21.51 | 21.62 | 21.30 | 21.61 | 216,543 | +0.24(+1.14%) |
Jan 11, 2017 | 21.34 | 21.51 | 21.26 | 21.37 | 240,113 | +0.05(+0.23%) |
Jan 10, 2017 | 21.03 | 21.33 | 20.94 | 21.32 | 211,174 | +0.30(+1.43%) |
Jan 09, 2017 | 21.01 | 21.15 | 20.90 | 21.02 | 499,390 | -0.04(-0.19%) |
Jan 06, 2017 | 20.86 | 21.07 | 20.86 | 21.06 | 161,783 | +0.24(+1.13%) |
Jan 05, 2017 | 20.66 | 20.91 | 20.60 | 20.82 | 181,392 | +0.16(+0.79%) |
Jan 04, 2017 | 20.55 | 20.73 | 20.53 | 20.66 | 176,525 | +0.23(+1.11%) |
Jan 03, 2017 | 20.34 | 20.48 | 20.30 | 20.43 | 127,383 | +0.26(+1.29%) |
Dec 30, 2016 | 20.17 | 20.17 | 20.17 | 0 | +0.05(+0.24%) | |
Dec 29, 2016 | 20.14 | 20.26 | 20.09 | 20.13 | 291,736 | +0.14(+0.69%) |
Dec 28, 2016 | 20.07 | 20.21 | 19.97 | 19.99 | 293,468 | -0.02(-0.12%) |
Dec 27, 2016 | 20.00 | 20.12 | 19.97 | 20.01 | 189,217 | +0.02(+0.12%) |
Dec 23, 2016 | 19.99 | 19.99 | 19.99 | 0 | +0.01(+0.04%) | |
Dec 22, 2016 | 20.08 | 20.17 | 19.93 | 19.98 | 461,699 | -0.17(-0.85%) |
Dec 21, 2016 | 20.23 | 20.23 | 20.06 | 20.15 | 140,788 | -0.12(-0.58%) |
Dec 20, 2016 | 20.24 | 20.27 | 20.06 | 20.27 | 182,459 | +0.20(+1.01%) |
Dec 19, 2016 | 20.06 | 20.27 | 19.98 | 20.06 | 312,958 | +0.07(+0.36%) |
Dec 16, 2016 | 20.03 | 20.20 | 19.93 | 19.99 | 406,442 | -0.04(-0.20%) |
Dec 15, 2016 | 20.06 | 20.19 | 19.96 | 20.03 | 201,423 | +0.03(+0.16%) |
Dec 14, 2016 | 20.17 | 20.33 | 19.97 | 20.00 | 124,266 | -0.23(-1.12%) |
Dec 13, 2016 | 20.22 | 20.36 | 20.10 | 20.23 | 93,747 | +0.15(+0.73%) |
Dec 12, 2016 | 20.25 | 20.27 | 20.05 | 20.08 | 192,466 | -0.06(-0.28%) |
Dec 09, 2016 | 20.13 | 20.27 | 20.08 | 20.14 | 331,934 | +0.02(+0.12%) |
Dec 08, 2016 | 20.12 | 20.26 | 20.11 | 20.11 | 120,680 | -0.09(-0.44%) |
Dec 07, 2016 | 20.16 | 20.26 | 20.00 | 20.20 | 165,678 | +0.09(+0.44%) |
Dec 06, 2016 | 20.16 | 20.24 | 20.01 | 20.11 | 214,080 | -0.14(-0.68%) |
Dec 05, 2016 | 20.18 | 20.34 | 20.10 | 20.25 | 103,035 | +0.24(+1.22%) |
Dec 02, 2016 | 20.23 | 20.24 | 19.98 | 20.01 | 252,712 | -0.12(-0.60%) |