Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 23.24 | 23.24 | 22.95 | 22.95 | 794 | -0.30(-1.31%) |
Feb 27, 2017 | 22.64 | 23.25 | 22.64 | 23.25 | 5,947 | +0.11(+0.48%) |
Feb 24, 2017 | 23.14 | 23.14 | 23.14 | 23.14 | 110 | -0.16(-0.69%) |
Feb 23, 2017 | 23.34 | 23.34 | 23.25 | 23.30 | 3,490 | -0.44(-1.85%) |
Feb 22, 2017 | 23.64 | 23.85 | 23.57 | 23.74 | 1,729 | +0.05(+0.21%) |
Feb 21, 2017 | 23.36 | 23.69 | 23.36 | 23.69 | 4,206 | +0.28(+1.19%) |
Feb 17, 2017 | 23.41 | 23.41 | 23.41 | 0 | -0.24(-1.01%) | |
Feb 16, 2017 | 23.55 | 23.78 | 23.40 | 23.65 | 18,208 | +0.28(+1.20%) |
Feb 15, 2017 | 23.22 | 23.37 | 23.22 | 23.37 | 991 | +0.06(+0.25%) |
Feb 14, 2017 | 23.26 | 23.31 | 23.23 | 23.31 | 733 | -0.03(-0.13%) |
Feb 13, 2017 | 23.14 | 23.35 | 23.14 | 23.34 | 2,460 | +0.20(+0.85%) |
Feb 10, 2017 | 23.26 | 23.32 | 23.14 | 23.14 | 2,238 | -0.04(-0.15%) |
Feb 09, 2017 | 23.18 | 23.18 | 23.18 | 23.18 | 459 | -0.07(-0.31%) |
Feb 08, 2017 | 22.90 | 23.28 | 22.84 | 23.25 | 3,180 | +0.46(+2.03%) |
Feb 07, 2017 | 22.79 | 22.79 | 22.79 | 22.79 | 167 | +0.05(+0.22%) |
Feb 06, 2017 | 22.58 | 22.74 | 22.58 | 22.74 | 1,507 | +0.16(+0.70%) |
Feb 03, 2017 | 22.57 | 22.58 | 22.41 | 22.58 | 865 | +0.02(+0.09%) |
Feb 02, 2017 | 22.25 | 22.56 | 22.25 | 22.56 | 1,076 | +0.10(+0.44%) |
Feb 01, 2017 | 22.19 | 22.46 | 22.19 | 22.46 | 1,139 | +0.16(+0.72%) |
Jan 31, 2017 | 22.14 | 22.50 | 22.14 | 22.30 | 2,814 | +0.09(+0.42%) |
Jan 30, 2017 | 21.97 | 22.27 | 21.97 | 22.21 | 652 | -0.16(-0.73%) |
Jan 27, 2017 | 22.42 | 22.42 | 22.37 | 22.37 | 506 | -0.03(-0.14%) |
Jan 26, 2017 | 22.73 | 22.73 | 22.40 | 22.40 | 777 | -0.20(-0.88%) |
Jan 25, 2017 | 22.51 | 22.60 | 22.51 | 22.60 | 1,118 | +0.18(+0.80%) |
Jan 24, 2017 | 22.40 | 22.45 | 22.40 | 22.42 | 1,593 | +0.33(+1.48%) |
Jan 23, 2017 | 21.99 | 22.23 | 21.99 | 22.09 | 5,008 | -0.09(-0.39%) |
Jan 18, 2017 | 22.18 | 22.18 | 22.18 | 0 | +0.05(+0.23%) | |
Jan 17, 2017 | 21.82 | 22.15 | 21.82 | 22.13 | 1,841 | -0.12(-0.54%) |
Jan 13, 2017 | 22.25 | 22.25 | 22.25 | 0 | +0.33(+1.51%) | |
Jan 12, 2017 | 21.92 | 21.92 | 21.92 | 21.92 | 217 | -0.12(-0.54%) |
Jan 11, 2017 | 22.16 | 22.16 | 22.04 | 22.04 | 308 | -0.38(-1.67%) |
Jan 10, 2017 | 22.25 | 22.43 | 22.24 | 22.41 | 4,194 | +0.38(+1.75%) |
Jan 09, 2017 | 21.88 | 22.23 | 21.88 | 22.03 | 1,569 | -0.07(-0.31%) |
Jan 06, 2017 | 22.00 | 22.10 | 22.00 | 22.10 | 1,809 | +0.10(+0.45%) |
Jan 05, 2017 | 21.75 | 22.00 | 21.75 | 22.00 | 1,816 | +0.25(+1.17%) |
Jan 04, 2017 | 21.52 | 21.75 | 21.52 | 21.75 | 405 | +0.47(+2.19%) |
Jan 03, 2017 | 21.39 | 21.39 | 21.26 | 21.28 | 1,425 | +0.06(+0.28%) |
Dec 30, 2016 | 21.22 | 21.22 | 21.22 | 0 | -0.13(-0.61%) | |
Dec 29, 2016 | 21.17 | 21.35 | 21.17 | 21.35 | 1,994 | +0.35(+1.67%) |
Dec 28, 2016 | 21.47 | 21.47 | 20.88 | 21.00 | 5,678 | -1.12(-5.06%) |
Dec 27, 2016 | 22.11 | 22.12 | 22.11 | 22.12 | 670 | +0.45(+2.06%) |
Dec 23, 2016 | 21.67 | 21.67 | 21.67 | 0 | +0.08(+0.38%) | |
Dec 22, 2016 | 21.59 | 21.59 | 21.59 | 21.59 | 218 | -0.24(-1.12%) |
Dec 21, 2016 | 21.83 | 21.83 | 21.83 | 21.83 | 100 | -0.09(-0.39%) |
Dec 20, 2016 | 21.79 | 21.92 | 21.79 | 21.92 | 1,536 | +0.17(+0.78%) |
Dec 19, 2016 | 21.75 | 21.75 | 21.75 | 21.75 | 119 | +0.03(+0.12%) |
Dec 16, 2016 | 21.80 | 21.80 | 21.67 | 21.72 | 3,662 | -0.11(-0.52%) |
Dec 15, 2016 | 21.91 | 21.92 | 21.84 | 21.84 | 481 | -0.32(-1.46%) |
Dec 14, 2016 | 22.16 | 22.16 | 22.16 | 22.16 | 174 | -0.15(-0.66%) |
Dec 13, 2016 | 21.85 | 22.31 | 21.85 | 22.31 | 711 | +0.38(+1.72%) |
Dec 12, 2016 | 22.28 | 22.28 | 21.84 | 21.93 | 4,204 | -0.53(-2.36%) |
Dec 09, 2016 | 22.53 | 22.54 | 22.46 | 22.46 | 558 | -0.20(-0.88%) |
Dec 08, 2016 | 22.68 | 22.68 | 22.59 | 22.66 | 2,184 | +0.00(+0.00%) |
Dec 07, 2016 | 22.46 | 22.69 | 22.46 | 22.66 | 4,321 | +0.20(+0.89%) |
Dec 06, 2016 | 22.46 | 22.46 | 22.46 | 22.46 | 2,412 | -0.01(-0.06%) |
Dec 05, 2016 | 22.15 | 22.57 | 22.15 | 22.47 | 2,544 | -0.07(-0.30%) |