Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 20.72 | 20.73 | 20.65 | 20.67 | 25,520 | -0.09(-0.44%) |
Feb 27, 2017 | 20.72 | 20.82 | 20.72 | 20.76 | 11,439 | -0.04(-0.17%) |
Feb 24, 2017 | 20.82 | 20.82 | 20.77 | 20.80 | 5,171 | -0.19(-0.89%) |
Feb 23, 2017 | 21.03 | 21.03 | 20.96 | 20.99 | 337,326 | +0.07(+0.31%) |
Feb 22, 2017 | 20.89 | 20.92 | 20.88 | 20.92 | 6,091 | +0.04(+0.20%) |
Feb 21, 2017 | 20.84 | 20.92 | 20.84 | 20.88 | 10,655 | +0.10(+0.49%) |
Feb 17, 2017 | 20.78 | 20.78 | 20.78 | 0 | -0.11(-0.51%) | |
Feb 16, 2017 | 20.90 | 20.92 | 20.86 | 20.88 | 14,501 | +0.00(+0.01%) |
Feb 15, 2017 | 20.78 | 20.88 | 20.78 | 20.88 | 3,392 | +0.13(+0.62%) |
Feb 14, 2017 | 20.77 | 20.77 | 20.65 | 20.75 | 5,489 | -0.01(-0.06%) |
Feb 13, 2017 | 20.74 | 20.77 | 20.70 | 20.77 | 13,682 | +0.13(+0.62%) |
Feb 10, 2017 | 20.57 | 20.64 | 20.57 | 20.64 | 11,389 | +0.10(+0.50%) |
Feb 09, 2017 | 20.49 | 20.54 | 20.48 | 20.54 | 21,960 | +0.10(+0.48%) |
Feb 08, 2017 | 20.42 | 20.47 | 20.42 | 20.44 | 20,830 | +0.10(+0.47%) |
Feb 07, 2017 | 20.33 | 20.36 | 20.31 | 20.34 | 32,066 | -0.01(-0.07%) |
Feb 06, 2017 | 20.38 | 20.39 | 20.33 | 20.36 | 20,606 | -0.12(-0.57%) |
Feb 03, 2017 | 20.42 | 20.50 | 20.42 | 20.47 | 10,535 | +0.07(+0.35%) |
Feb 02, 2017 | 20.35 | 20.41 | 20.32 | 20.40 | 19,650 | -0.03(-0.12%) |
Feb 01, 2017 | 20.35 | 20.43 | 20.33 | 20.43 | 5,350 | +0.08(+0.38%) |
Jan 31, 2017 | 20.39 | 20.39 | 20.29 | 20.35 | 14,652 | +0.06(+0.29%) |
Jan 30, 2017 | 20.29 | 20.25 | 20.29 | 5,491 | -0.11(-0.52%) | |
Jan 27, 2017 | 20.40 | 20.40 | 20.35 | 20.40 | 7,136 | +0.03(+0.14%) |
Jan 26, 2017 | 20.41 | 20.46 | 20.37 | 20.37 | 4,996 | -0.01(-0.06%) |
Jan 25, 2017 | 20.35 | 20.38 | 20.31 | 20.38 | 15,614 | +0.17(+0.86%) |
Jan 24, 2017 | 20.11 | 20.23 | 20.11 | 20.21 | 16,737 | +0.09(+0.47%) |
Jan 23, 2017 | 19.99 | 20.11 | 19.99 | 20.11 | 17,287 | +0.22(+1.10%) |
Jan 20, 2017 | 19.87 | 19.89 | 19.83 | 19.89 | 18,103 | +0.04(+0.18%) |
Jan 19, 2017 | 19.86 | 19.97 | 19.82 | 19.86 | 10,238 | +0.01(+0.08%) |
Jan 18, 2017 | 19.94 | 19.94 | 19.84 | 19.84 | 35,091 | -0.09(-0.44%) |
Jan 17, 2017 | 19.93 | 19.94 | 19.91 | 19.93 | 2,771 | -0.01(-0.04%) |
Jan 13, 2017 | 19.94 | 19.94 | 19.94 | 0 | -0.01(-0.06%) | |
Jan 12, 2017 | 19.95 | 19.98 | 19.92 | 19.95 | 34,954 | +0.01(+0.06%) |
Jan 11, 2017 | 19.76 | 19.94 | 19.71 | 19.94 | 46,740 | +0.10(+0.51%) |
Jan 10, 2017 | 19.87 | 19.90 | 19.83 | 19.83 | 37,811 | -0.00(-0.02%) |
Jan 09, 2017 | 19.77 | 19.86 | 19.77 | 19.84 | 9,235 | +0.03(+0.13%) |
Jan 06, 2017 | 19.88 | 19.88 | 19.81 | 19.81 | 5,347 | -0.12(-0.60%) |
Jan 05, 2017 | 19.81 | 19.93 | 19.81 | 19.93 | 18,681 | +0.21(+1.05%) |
Jan 04, 2017 | 19.70 | 19.74 | 19.70 | 19.72 | 16,265 | +0.11(+0.58%) |
Jan 03, 2017 | 19.65 | 19.65 | 19.55 | 19.61 | 35,407 | +0.08(+0.43%) |
Dec 30, 2016 | 19.52 | 19.52 | 19.52 | 0 | +0.02(+0.09%) | |
Dec 29, 2016 | 19.48 | 19.57 | 19.48 | 19.51 | 47,084 | +0.16(+0.81%) |
Dec 28, 2016 | 19.33 | 19.36 | 19.30 | 19.35 | 37,945 | +0.07(+0.34%) |
Dec 27, 2016 | 19.36 | 19.36 | 19.28 | 19.29 | 152,305 | +0.01(+0.05%) |
Dec 23, 2016 | 19.27 | 19.27 | 19.27 | 0 | +0.06(+0.34%) | |
Dec 22, 2016 | 19.18 | 19.21 | 19.14 | 19.21 | 63,190 | -0.06(-0.31%) |
Dec 21, 2016 | 19.28 | 19.30 | 19.25 | 19.27 | 23,990 | -0.02(-0.11%) |
Dec 20, 2016 | 19.26 | 19.31 | 19.26 | 19.29 | 16,698 | +0.01(+0.04%) |
Dec 19, 2016 | 19.34 | 19.34 | 19.28 | 19.28 | 27,671 | -0.07(-0.35%) |
Dec 16, 2016 | 19.38 | 19.41 | 19.33 | 19.35 | 23,739 | -0.05(-0.24%) |
Dec 15, 2016 | 19.36 | 19.40 | 19.34 | 19.40 | 15,248 | +0.05(+0.24%) |
Dec 14, 2016 | 19.65 | 19.70 | 19.35 | 19.35 | 29,376 | -0.39(-1.97%) |
Dec 13, 2016 | 19.81 | 19.86 | 19.74 | 19.74 | 37,669 | +0.16(+0.81%) |
Dec 12, 2016 | 19.58 | 19.60 | 19.57 | 19.58 | 27,804 | -0.12(-0.59%) |
Dec 09, 2016 | 19.57 | 19.72 | 19.57 | 19.70 | 195,863 | +0.10(+0.52%) |
Dec 08, 2016 | 19.53 | 19.65 | 19.53 | 19.59 | 35,307 | -0.00(-0.02%) |
Dec 07, 2016 | 19.51 | 19.63 | 19.51 | 19.60 | 7,801 | +0.21(+1.07%) |
Dec 06, 2016 | 19.34 | 19.40 | 19.33 | 19.39 | 7,780 | +0.06(+0.32%) |
Dec 05, 2016 | 19.32 | 19.34 | 19.29 | 19.33 | 3,230 | +0.16(+0.82%) |
Dec 02, 2016 | 19.13 | 19.21 | 19.13 | 19.17 | 7,363 | +0.06(+0.33%) |