Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 20.80 | 21.18 | 20.80 | 21.18 | 1,962 | +0.15(+0.71%) |
Feb 27, 2017 | 21.00 | 21.14 | 20.99 | 21.03 | 9,334 | -0.27(-1.29%) |
Feb 24, 2017 | 21.41 | 21.41 | 21.23 | 21.30 | 6,391 | -0.16(-0.76%) |
Feb 23, 2017 | 21.49 | 21.49 | 21.46 | 21.47 | 536 | -0.11(-0.49%) |
Feb 22, 2017 | 21.66 | 21.75 | 21.55 | 21.58 | 73,830 | -0.39(-1.80%) |
Feb 21, 2017 | 21.96 | 22.00 | 21.80 | 21.97 | 103,111 | +0.25(+1.14%) |
Feb 17, 2017 | 21.72 | 21.72 | 21.72 | 0 | -0.06(-0.27%) | |
Feb 16, 2017 | 22.10 | 22.10 | 21.78 | 21.78 | 27,732 | -0.17(-0.77%) |
Feb 15, 2017 | 22.10 | 22.10 | 21.95 | 21.95 | 192,519 | +0.01(+0.05%) |
Feb 14, 2017 | 21.68 | 22.00 | 21.67 | 21.94 | 72,786 | +0.18(+0.82%) |
Feb 13, 2017 | 21.65 | 21.76 | 21.65 | 21.76 | 100,261 | -0.12(-0.54%) |
Feb 10, 2017 | 21.86 | 21.88 | 21.77 | 21.88 | 15,579 | -0.02(-0.08%) |
Feb 09, 2017 | 21.79 | 21.90 | 21.79 | 21.90 | 6,783 | +0.19(+0.87%) |
Feb 08, 2017 | 21.65 | 21.77 | 21.65 | 21.71 | 24,926 | +0.04(+0.18%) |
Feb 07, 2017 | 21.75 | 21.75 | 21.55 | 21.67 | 60,743 | -0.25(-1.14%) |
Feb 06, 2017 | 21.75 | 21.92 | 21.75 | 21.92 | 3,843 | +0.01(+0.04%) |
Feb 03, 2017 | 21.74 | 21.91 | 21.74 | 21.91 | 6,202 | +0.27(+1.26%) |
Feb 02, 2017 | 21.54 | 21.69 | 21.44 | 21.64 | 20,295 | +0.06(+0.27%) |
Feb 01, 2017 | 21.52 | 21.58 | 21.37 | 21.58 | 55,525 | +0.42(+1.98%) |
Jan 31, 2017 | 21.01 | 21.19 | 20.97 | 21.16 | 18,297 | +0.34(+1.61%) |
Jan 30, 2017 | 21.03 | 21.14 | 20.80 | 20.82 | 2,795 | -0.77(-3.55%) |
Jan 27, 2017 | 21.66 | 21.66 | 21.12 | 21.59 | 150,242 | -0.21(-0.99%) |
Jan 26, 2017 | 21.57 | 21.81 | 21.57 | 21.80 | 38,045 | +0.31(+1.45%) |
Jan 25, 2017 | 21.46 | 21.49 | 21.46 | 21.49 | 1,829 | +0.59(+2.81%) |
Jan 24, 2017 | 20.91 | 20.91 | 20.91 | 20.91 | 139 | +0.25(+1.20%) |
Jan 23, 2017 | 20.93 | 20.95 | 20.47 | 20.66 | 2,862 | +0.02(+0.09%) |
Jan 20, 2017 | 20.66 | 20.66 | 20.64 | 20.64 | 837 | +0.03(+0.16%) |
Jan 19, 2017 | 20.58 | 20.64 | 20.58 | 20.61 | 23,040 | -0.07(-0.35%) |
Jan 18, 2017 | 20.80 | 20.80 | 20.68 | 20.68 | 5,180 | -0.09(-0.43%) |
Jan 17, 2017 | 20.79 | 20.93 | 20.76 | 20.77 | 355,768 | +0.07(+0.34%) |
Jan 13, 2017 | 20.70 | 20.70 | 20.70 | 0 | +0.03(+0.17%) | |
Jan 12, 2017 | 20.67 | 20.67 | 20.67 | 20.67 | 27,279 | +0.13(+0.61%) |
Jan 10, 2017 | 20.54 | 20.54 | 20.54 | 0 | -0.17(-0.82%) | |
Jan 09, 2017 | 20.82 | 20.86 | 20.71 | 20.71 | 49,041 | -0.14(-0.67%) |
Jan 05, 2017 | 20.85 | 113 | +0.08(+0.39%) | |||
Jan 04, 2017 | 20.77 | 20.77 | 20.77 | 20.77 | 385,318 | +0.11(+0.53%) |
Jan 03, 2017 | 20.79 | 20.79 | 20.63 | 20.66 | 169,705 | +0.06(+0.29%) |
Dec 30, 2016 | 20.60 | 20.60 | 20.60 | 0 | +0.11(+0.54%) | |
Dec 29, 2016 | 20.34 | 20.50 | 20.34 | 20.49 | 26,456 | -0.03(-0.15%) |
Dec 28, 2016 | 20.53 | 20.57 | 20.44 | 20.52 | 11,517 | -0.18(-0.87%) |
Dec 27, 2016 | 20.69 | 20.80 | 20.56 | 20.70 | 27,902 | +0.01(+0.05%) |
Dec 23, 2016 | 20.69 | 20.69 | 20.69 | 0 | +0.18(+0.87%) | |
Dec 22, 2016 | 20.35 | 20.59 | 20.35 | 20.51 | 1,574 | +0.24(+1.19%) |
Dec 21, 2016 | 20.15 | 20.27 | 20.10 | 20.27 | 45,982 | +0.40(+2.01%) |
Dec 20, 2016 | 20.01 | 20.02 | 19.77 | 19.87 | 24,484 | +0.08(+0.40%) |
Dec 19, 2016 | 19.85 | 19.90 | 19.79 | 19.79 | 149,388 | +0.05(+0.25%) |
Dec 16, 2016 | 19.66 | 19.86 | 19.66 | 19.74 | 189,002 | +0.27(+1.39%) |
Dec 15, 2016 | 19.23 | 19.53 | 19.23 | 19.47 | 251,040 | +0.08(+0.41%) |
Dec 14, 2016 | 19.44 | 19.59 | 19.39 | 19.39 | 67,707 | -0.36(-1.80%) |
Dec 13, 2016 | 19.45 | 19.75 | 19.45 | 19.75 | 47,407 | +0.18(+0.89%) |
Dec 12, 2016 | 19.75 | 19.75 | 19.43 | 19.57 | 25,312 | +0.12(+0.60%) |
Dec 09, 2016 | 19.45 | 19.45 | 19.45 | 19.45 | 97,126 | -0.07(-0.35%) |
Dec 08, 2016 | 19.48 | 19.58 | 19.45 | 19.52 | 28,393 | +0.13(+0.69%) |
Dec 07, 2016 | 19.24 | 19.39 | 19.24 | 19.39 | 32,963 | +0.12(+0.64%) |
Dec 06, 2016 | 19.20 | 19.39 | 19.15 | 19.26 | 123,014 | -0.04(-0.20%) |
Dec 05, 2016 | 19.33 | 19.33 | 19.17 | 19.30 | 2,703 | -0.06(-0.29%) |
Dec 02, 2016 | 19.43 | 19.43 | 19.36 | 19.36 | 986 | +0.13(+0.66%) |