Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 21.29 | 21.61 | 21.29 | 21.52 | 17,251 | +0.03(+0.16%) |
Feb 27, 2017 | 21.61 | 21.61 | 21.48 | 21.49 | 17,378 | +0.02(+0.08%) |
Feb 24, 2017 | 21.52 | 21.52 | 21.47 | 21.47 | 4,051 | -0.09(-0.40%) |
Feb 23, 2017 | 21.51 | 21.57 | 21.50 | 21.56 | 4,524 | +0.01(+0.04%) |
Feb 22, 2017 | 21.56 | 21.56 | 21.55 | 21.55 | 1,440 | +0.12(+0.56%) |
Feb 21, 2017 | 21.54 | 21.54 | 21.43 | 21.43 | 769 | -0.01(-0.06%) |
Feb 17, 2017 | 21.44 | 21.44 | 21.44 | 0 | -0.02(-0.07%) | |
Feb 16, 2017 | 21.37 | 21.46 | 21.37 | 21.46 | 2,318 | +0.04(+0.20%) |
Feb 15, 2017 | 21.42 | 21.42 | 21.42 | 21.42 | 874 | -0.02(-0.10%) |
Feb 14, 2017 | 21.46 | 21.46 | 21.44 | 21.44 | 360 | -0.05(-0.24%) |
Feb 13, 2017 | 21.46 | 21.49 | 21.45 | 21.49 | 774 | +0.12(+0.56%) |
Feb 10, 2017 | 21.46 | 21.49 | 21.37 | 21.37 | 2,689 | -0.12(-0.56%) |
Feb 09, 2017 | 21.46 | 21.50 | 21.43 | 21.49 | 2,518 | +0.06(+0.29%) |
Feb 08, 2017 | 21.25 | 21.49 | 21.25 | 21.43 | 5,303 | +0.11(+0.52%) |
Feb 07, 2017 | 21.44 | 21.44 | 21.32 | 21.32 | 3,653 | -0.11(-0.52%) |
Feb 06, 2017 | 21.36 | 21.43 | 21.34 | 21.43 | 3,686 | +0.00(+0.01%) |
Feb 03, 2017 | 21.36 | 21.43 | 21.36 | 21.43 | 452 | +0.18(+0.84%) |
Feb 02, 2017 | 21.32 | 21.35 | 21.25 | 21.25 | 63,402 | -0.00(-0.01%) |
Feb 01, 2017 | 21.24 | 21.26 | 21.11 | 21.25 | 12,838 | +0.10(+0.45%) |
Jan 31, 2017 | 21.15 | 21.15 | 21.15 | 21.15 | 414 | +0.04(+0.17%) |
Jan 30, 2017 | 21.02 | 21.18 | 21.02 | 21.12 | 3,862 | -0.12(-0.55%) |
Jan 27, 2017 | 21.25 | 21.25 | 21.17 | 21.23 | 742 | +0.01(+0.06%) |
Jan 26, 2017 | 21.26 | 21.26 | 21.11 | 21.22 | 8,808 | +0.09(+0.42%) |
Jan 25, 2017 | 21.22 | 21.24 | 21.12 | 21.13 | 7,845 | +0.01(+0.04%) |
Jan 24, 2017 | 21.20 | 21.20 | 21.12 | 21.12 | 7,379 | -0.03(-0.16%) |
Jan 23, 2017 | 21.09 | 21.18 | 21.09 | 21.16 | 1,024 | +0.13(+0.61%) |
Jan 20, 2017 | 21.12 | 21.12 | 21.03 | 21.03 | 911 | -0.01(-0.06%) |
Jan 19, 2017 | 20.64 | 21.08 | 20.64 | 21.04 | 1,291 | -0.13(-0.60%) |
Jan 18, 2017 | 21.18 | 21.18 | 21.06 | 21.17 | 3,254 | +0.06(+0.30%) |
Jan 17, 2017 | 20.93 | 21.19 | 20.93 | 21.10 | 4,964 | -0.03(-0.16%) |
Jan 13, 2017 | 21.14 | 21.14 | 21.14 | 0 | -0.02(-0.11%) | |
Jan 12, 2017 | 21.14 | 21.18 | 21.06 | 21.16 | 2,723 | -0.01(-0.03%) |
Jan 11, 2017 | 21.14 | 21.18 | 21.14 | 21.17 | 2,288 | +0.02(+0.10%) |
Jan 09, 2017 | 21.15 | 21.15 | 21.15 | 105 | +0.06(+0.27%) | |
Jan 06, 2017 | 21.08 | 21.09 | 21.03 | 21.09 | 2,879 | -0.01(-0.04%) |
Jan 05, 2017 | 21.00 | 21.10 | 21.00 | 21.10 | 1,558 | +0.13(+0.61%) |
Jan 04, 2017 | 20.96 | 21.02 | 20.89 | 20.97 | 27,837 | +0.11(+0.55%) |
Jan 03, 2017 | 20.80 | 20.89 | 20.77 | 20.86 | 11,581 | +0.12(+0.57%) |
Dec 30, 2016 | 20.74 | 20.74 | 20.74 | 0 | -0.04(-0.21%) | |
Dec 29, 2016 | 20.99 | 20.99 | 20.77 | 20.78 | 5,343 | -0.03(-0.16%) |
Dec 28, 2016 | 20.77 | 20.83 | 20.65 | 20.82 | 2,368 | +0.01(+0.04%) |
Dec 27, 2016 | 20.90 | 20.90 | 20.40 | 20.81 | 146,901 | -0.11(-0.53%) |
Dec 23, 2016 | 20.92 | 20.92 | 20.92 | 0 | +0.14(+0.70%) | |
Dec 22, 2016 | 20.76 | 20.84 | 20.76 | 20.77 | 2,003 | +0.03(+0.12%) |
Dec 21, 2016 | 20.83 | 20.86 | 20.73 | 20.75 | 7,410 | -0.00(-0.02%) |
Dec 20, 2016 | 20.80 | 20.80 | 20.57 | 20.75 | 2,555 | +0.23(+1.14%) |
Dec 19, 2016 | 20.71 | 20.75 | 20.52 | 20.52 | 212,293 | -0.02(-0.08%) |
Dec 16, 2016 | 20.55 | 20.55 | 20.50 | 20.53 | 9,877 | +0.00(+0.00%) |
Dec 15, 2016 | 20.55 | 20.55 | 20.53 | 20.53 | 3,526 | +0.04(+0.21%) |
Dec 14, 2016 | 20.58 | 20.58 | 20.49 | 20.49 | 2,106 | -0.10(-0.49%) |
Dec 13, 2016 | 20.65 | 20.65 | 20.59 | 20.59 | 1,598 | +0.04(+0.21%) |
Dec 12, 2016 | 20.56 | 20.64 | 20.49 | 20.55 | 4,636 | -0.08(-0.37%) |
Dec 09, 2016 | 20.65 | 20.65 | 20.55 | 20.63 | 2,417 | +0.05(+0.24%) |
Dec 08, 2016 | 20.67 | 20.67 | 20.58 | 20.58 | 1,386 | -0.08(-0.37%) |
Dec 07, 2016 | 20.60 | 20.65 | 20.60 | 20.65 | 7,359 | +0.10(+0.50%) |
Dec 06, 2016 | 20.55 | 20.55 | 20.51 | 20.55 | 1,638 | +0.02(+0.08%) |
Dec 05, 2016 | 20.49 | 20.53 | 20.42 | 20.53 | 10,307 | +0.06(+0.29%) |
Dec 02, 2016 | 20.35 | 20.48 | 20.35 | 20.48 | 2,143 | +0.09(+0.45%) |