Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 20.70 | 20.70 | 20.59 | 20.59 | 13,926 | -0.06(-0.29%) |
Feb 27, 2017 | 20.66 | 20.71 | 20.55 | 20.66 | 197,232 | -0.03(-0.15%) |
Feb 24, 2017 | 20.67 | 20.73 | 20.67 | 20.69 | 5,790 | -0.12(-0.58%) |
Feb 23, 2017 | 20.84 | 20.87 | 20.79 | 20.81 | 8,019 | +0.08(+0.40%) |
Feb 22, 2017 | 20.64 | 20.72 | 20.59 | 20.72 | 11,130 | +0.17(+0.84%) |
Feb 21, 2017 | 20.50 | 20.57 | 20.45 | 20.55 | 4,056 | +0.08(+0.41%) |
Feb 17, 2017 | 20.47 | 20.47 | 20.47 | 0 | -0.02(-0.08%) | |
Feb 16, 2017 | 20.49 | 20.52 | 20.45 | 20.48 | 6,793 | -0.04(-0.18%) |
Feb 15, 2017 | 20.42 | 20.58 | 20.42 | 20.52 | 8,467 | +0.08(+0.41%) |
Feb 14, 2017 | 20.41 | 20.44 | 20.32 | 20.44 | 54,005 | +0.07(+0.35%) |
Feb 13, 2017 | 20.41 | 20.41 | 20.34 | 20.36 | 7,301 | -0.06(-0.31%) |
Feb 10, 2017 | 20.38 | 20.48 | 20.38 | 20.43 | 6,794 | -0.02(-0.11%) |
Feb 09, 2017 | 20.43 | 20.47 | 20.41 | 20.45 | 27,668 | +0.14(+0.71%) |
Feb 08, 2017 | 20.25 | 20.34 | 20.23 | 20.31 | 17,680 | +0.33(+1.67%) |
Feb 07, 2017 | 19.94 | 20.04 | 19.94 | 19.97 | 6,871 | +0.06(+0.28%) |
Feb 06, 2017 | 19.90 | 19.94 | 19.89 | 19.92 | 4,400 | -0.06(-0.30%) |
Feb 03, 2017 | 19.94 | 20.07 | 19.94 | 19.98 | 7,806 | +0.14(+0.70%) |
Feb 02, 2017 | 19.84 | 19.92 | 19.83 | 19.84 | 6,319 | -0.04(-0.19%) |
Feb 01, 2017 | 19.90 | 19.94 | 19.82 | 19.88 | 12,153 | +0.07(+0.34%) |
Jan 31, 2017 | 19.76 | 19.81 | 19.76 | 19.81 | 52,567 | +0.18(+0.92%) |
Jan 30, 2017 | 19.66 | 19.70 | 19.60 | 19.63 | 6,049 | -0.07(-0.34%) |
Jan 27, 2017 | 19.81 | 19.81 | 19.69 | 19.70 | 10,663 | -0.10(-0.53%) |
Jan 26, 2017 | 19.76 | 19.81 | 19.76 | 19.80 | 15,555 | +0.02(+0.09%) |
Jan 25, 2017 | 19.73 | 19.78 | 19.68 | 19.78 | 18,418 | +0.01(+0.06%) |
Jan 24, 2017 | 19.71 | 19.79 | 19.71 | 19.77 | 4,953 | +0.04(+0.19%) |
Jan 23, 2017 | 19.58 | 19.73 | 19.58 | 19.73 | 30,659 | +0.19(+0.99%) |
Jan 20, 2017 | 19.51 | 19.57 | 19.50 | 19.54 | 4,739 | +0.04(+0.21%) |
Jan 19, 2017 | 19.53 | 19.61 | 19.49 | 19.50 | 19,567 | -0.15(-0.77%) |
Jan 18, 2017 | 19.71 | 19.78 | 19.65 | 19.65 | 5,761 | -0.06(-0.31%) |
Jan 17, 2017 | 19.74 | 19.76 | 19.68 | 19.71 | 11,701 | -0.09(-0.46%) |
Jan 13, 2017 | 19.80 | 19.80 | 19.80 | 0 | +0.03(+0.16%) | |
Jan 12, 2017 | 19.73 | 19.83 | 19.73 | 19.77 | 10,386 | -0.03(-0.15%) |
Jan 11, 2017 | 19.68 | 19.80 | 19.63 | 19.80 | 3,882 | +0.04(+0.19%) |
Jan 10, 2017 | 19.70 | 19.82 | 19.69 | 19.76 | 13,561 | +0.14(+0.69%) |
Jan 09, 2017 | 19.66 | 19.66 | 19.59 | 19.63 | 7,133 | +0.02(+0.12%) |
Jan 06, 2017 | 19.67 | 19.69 | 19.53 | 19.60 | 8,269 | +0.02(+0.08%) |
Jan 05, 2017 | 19.46 | 19.63 | 19.46 | 19.59 | 10,553 | +0.15(+0.78%) |
Jan 04, 2017 | 19.32 | 19.45 | 19.32 | 19.44 | 14,426 | +0.27(+1.42%) |
Jan 03, 2017 | 19.20 | 19.28 | 19.13 | 19.17 | 47,094 | +0.08(+0.40%) |
Dec 30, 2016 | 19.09 | 19.09 | 19.09 | 0 | +0.07(+0.36%) | |
Dec 29, 2016 | 18.98 | 19.08 | 18.95 | 19.02 | 36,092 | +0.23(+1.25%) |
Dec 28, 2016 | 18.88 | 18.88 | 18.78 | 18.79 | 10,712 | -0.07(-0.36%) |
Dec 27, 2016 | 18.84 | 18.94 | 18.84 | 18.86 | 16,488 | +0.02(+0.12%) |
Dec 23, 2016 | 18.83 | 18.83 | 18.83 | 0 | +0.03(+0.19%) | |
Dec 22, 2016 | 18.81 | 18.81 | 18.77 | 18.80 | 4,165 | -0.09(-0.46%) |
Dec 21, 2016 | 18.95 | 18.95 | 18.85 | 18.89 | 25,444 | -0.01(-0.06%) |
Dec 20, 2016 | 18.91 | 18.95 | 18.84 | 18.90 | 27,199 | +0.05(+0.25%) |
Dec 19, 2016 | 18.86 | 18.94 | 18.85 | 18.85 | 13,002 | -0.09(-0.46%) |
Dec 16, 2016 | 18.91 | 18.97 | 18.87 | 18.94 | 11,292 | +0.05(+0.29%) |
Dec 15, 2016 | 18.99 | 18.99 | 18.86 | 18.88 | 10,733 | -0.26(-1.35%) |
Dec 14, 2016 | 19.48 | 19.56 | 19.14 | 19.14 | 9,817 | -0.45(-2.28%) |
Dec 13, 2016 | 19.51 | 19.60 | 19.46 | 19.59 | 8,991 | +0.26(+1.36%) |
Dec 12, 2016 | 19.38 | 19.43 | 19.30 | 19.32 | 15,106 | -0.18(-0.94%) |
Dec 09, 2016 | 19.46 | 19.51 | 19.46 | 19.51 | 18,673 | +0.05(+0.26%) |
Dec 08, 2016 | 19.43 | 19.50 | 19.42 | 19.46 | 8,926 | -0.05(-0.26%) |
Dec 07, 2016 | 19.31 | 19.54 | 19.31 | 19.51 | 20,284 | +0.27(+1.41%) |
Dec 06, 2016 | 19.21 | 19.24 | 19.18 | 19.24 | 15,730 | +0.07(+0.34%) |
Dec 05, 2016 | 19.12 | 19.17 | 19.12 | 19.17 | 6,346 | +0.08(+0.43%) |
Dec 02, 2016 | 19.12 | 19.14 | 19.09 | 19.09 | 1,942 | +0.06(+0.30%) |