Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 21.76 | 21.76 | 21.66 | 21.69 | 51,667 | +0.03(+0.12%) |
Feb 27, 2017 | 21.73 | 21.76 | 21.66 | 21.66 | 49,664 | -0.03(-0.12%) |
Feb 24, 2017 | 21.73 | 21.77 | 21.66 | 21.69 | 849,536 | +0.01(+0.04%) |
Feb 23, 2017 | 21.71 | 21.71 | 21.64 | 21.68 | 47,848 | +0.04(+0.20%) |
Feb 22, 2017 | 21.63 | 21.65 | 21.57 | 21.63 | 49,769 | +0.04(+0.20%) |
Feb 21, 2017 | 21.63 | 21.63 | 21.57 | 21.59 | 70,680 | -0.01(-0.04%) |
Feb 17, 2017 | 21.60 | 21.60 | 21.60 | 0 | +0.09(+0.40%) | |
Feb 16, 2017 | 21.48 | 21.62 | 21.47 | 21.51 | 73,016 | +0.01(+0.04%) |
Feb 15, 2017 | 21.57 | 21.57 | 21.48 | 21.50 | 53,907 | -0.04(-0.19%) |
Feb 14, 2017 | 21.53 | 21.60 | 21.47 | 21.55 | 66,725 | -0.04(-0.17%) |
Feb 13, 2017 | 21.50 | 21.60 | 21.50 | 21.58 | 42,907 | -0.02(-0.08%) |
Feb 10, 2017 | 21.64 | 21.64 | 21.51 | 21.60 | 52,014 | -0.02(-0.08%) |
Feb 09, 2017 | 21.70 | 21.70 | 21.62 | 21.62 | 56,074 | -0.07(-0.32%) |
Feb 08, 2017 | 21.66 | 21.69 | 21.63 | 21.69 | 43,904 | +0.05(+0.24%) |
Feb 07, 2017 | 21.70 | 21.70 | 21.55 | 21.63 | 42,342 | +0.01(+0.04%) |
Feb 06, 2017 | 21.62 | 21.63 | 21.56 | 21.63 | 1,028,654 | +0.07(+0.31%) |
Feb 03, 2017 | 21.64 | 21.67 | 21.54 | 21.56 | 69,466 | +0.02(+0.09%) |
Feb 02, 2017 | 21.63 | 21.63 | 21.47 | 21.54 | 93,526 | -0.01(-0.04%) |
Feb 01, 2017 | 21.52 | 21.62 | 21.46 | 21.55 | 189,289 | -0.01(-0.04%) |
Jan 31, 2017 | 21.50 | 21.62 | 21.50 | 21.56 | 40,345 | +0.03(+0.16%) |
Jan 30, 2017 | 21.61 | 21.61 | 21.51 | 21.52 | 35,791 | +0.01(+0.04%) |
Jan 27, 2017 | 21.52 | 21.53 | 21.41 | 21.51 | 34,491 | +0.05(+0.24%) |
Jan 26, 2017 | 21.47 | 21.53 | 21.35 | 21.46 | 28,621 | -0.02(-0.08%) |
Jan 25, 2017 | 21.55 | 21.56 | 21.46 | 21.48 | 102,680 | -0.03(-0.12%) |
Jan 24, 2017 | 21.58 | 21.58 | 21.47 | 21.51 | 31,458 | +0.03(+0.16%) |
Jan 23, 2017 | 21.63 | 21.64 | 21.47 | 21.47 | 38,388 | -0.02(-0.09%) |
Jan 20, 2017 | 21.53 | 21.56 | 21.47 | 21.49 | 28,563 | -0.01(-0.03%) |
Jan 19, 2017 | 21.53 | 21.55 | 21.50 | 21.50 | 59,805 | -0.06(-0.28%) |
Jan 18, 2017 | 21.58 | 21.66 | 21.53 | 21.56 | 43,266 | -0.02(-0.08%) |
Jan 17, 2017 | 21.69 | 21.69 | 21.53 | 21.57 | 34,356 | +0.06(+0.28%) |
Jan 13, 2017 | 21.51 | 21.51 | 21.51 | 0 | -0.06(-0.28%) | |
Jan 12, 2017 | 21.62 | 21.63 | 21.49 | 21.57 | 51,992 | +0.04(+0.20%) |
Jan 11, 2017 | 21.47 | 21.57 | 21.44 | 21.53 | 34,251 | +0.10(+0.45%) |
Jan 10, 2017 | 21.53 | 21.58 | 21.44 | 21.44 | 24,360 | -0.03(-0.16%) |
Jan 09, 2017 | 21.59 | 21.59 | 21.45 | 21.47 | 46,188 | -0.02(-0.08%) |
Jan 06, 2017 | 21.52 | 21.53 | 21.47 | 21.49 | 24,867 | -0.11(-0.49%) |
Jan 05, 2017 | 21.45 | 21.62 | 21.42 | 21.59 | 19,802 | +0.13(+0.61%) |
Jan 04, 2017 | 21.51 | 21.51 | 21.32 | 21.46 | 52,766 | +0.01(+0.04%) |
Jan 03, 2017 | 21.52 | 21.52 | 21.28 | 21.45 | 38,617 | -0.04(-0.20%) |
Dec 30, 2016 | 21.50 | 21.50 | 21.50 | 0 | +0.09(+0.40%) | |
Dec 29, 2016 | 21.40 | 21.41 | 21.35 | 21.41 | 24,994 | +0.00(+0.00%) |
Dec 28, 2016 | 21.40 | 21.42 | 21.18 | 21.41 | 39,422 | +0.14(+0.65%) |
Dec 27, 2016 | 21.32 | 21.38 | 21.24 | 21.27 | 50,762 | +0.02(+0.08%) |
Dec 23, 2016 | 21.25 | 21.25 | 21.25 | 0 | +0.01(+0.04%) | |
Dec 22, 2016 | 21.46 | 21.46 | 21.25 | 21.25 | 59,393 | -0.01(-0.07%) |
Dec 21, 2016 | 21.32 | 21.37 | 21.25 | 21.26 | 42,455 | -0.03(-0.12%) |
Dec 20, 2016 | 21.30 | 21.32 | 21.22 | 21.29 | 53,227 | -0.01(-0.04%) |
Dec 19, 2016 | 21.38 | 21.38 | 21.23 | 21.29 | 72,145 | +0.05(+0.24%) |
Dec 16, 2016 | 21.22 | 21.31 | 21.18 | 21.24 | 38,083 | -0.03(-0.16%) |
Dec 15, 2016 | 21.35 | 21.35 | 21.21 | 21.28 | 32,028 | -0.04(-0.20%) |
Dec 14, 2016 | 21.51 | 21.51 | 21.29 | 21.32 | 40,862 | -0.12(-0.55%) |
Dec 13, 2016 | 21.46 | 21.47 | 21.29 | 21.44 | 73,198 | +0.03(+0.14%) |
Dec 12, 2016 | 21.57 | 21.57 | 21.40 | 21.41 | 33,998 | +0.02(+0.08%) |
Dec 09, 2016 | 21.50 | 21.50 | 21.35 | 21.39 | 62,252 | -0.05(-0.22%) |
Dec 08, 2016 | 21.48 | 21.55 | 21.42 | 21.44 | 51,966 | -0.04(-0.20%) |
Dec 07, 2016 | 21.53 | 21.64 | 21.42 | 21.48 | 93,251 | +0.05(+0.24%) |
Dec 06, 2016 | 21.51 | 21.51 | 21.37 | 21.43 | 91,458 | -0.04(-0.18%) |
Dec 05, 2016 | 21.42 | 21.48 | 21.36 | 21.47 | 64,779 | +0.05(+0.24%) |
Dec 02, 2016 | 21.39 | 21.46 | 21.39 | 21.42 | 230,004 | +0.07(+0.32%) |