Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 21.38 | 21.45 | 21.36 | 21.36 | 3,300 | -0.24(-1.11%) |
Feb 27, 2017 | 21.45 | 21.60 | 21.44 | 21.60 | 2,500 | +0.03(+0.14%) |
Feb 24, 2017 | 21.49 | 21.57 | 21.37 | 21.57 | 1,520 | +0.20(+0.94%) |
Feb 23, 2017 | 21.36 | 21.46 | 21.30 | 21.37 | 4,700 | +0.00(+0.00%) |
Feb 22, 2017 | 21.31 | 21.40 | 21.30 | 21.37 | 8,000 | +0.05(+0.23%) |
Feb 21, 2017 | 21.05 | 21.32 | 21.02 | 21.32 | 5,077 | +0.27(+1.28%) |
Feb 17, 2017 | 21.05 | 21.05 | 21.05 | 0 | +0.05(+0.24%) | |
Feb 16, 2017 | 20.75 | 21.03 | 20.75 | 21.00 | 7,122 | +0.19(+0.91%) |
Feb 15, 2017 | 20.77 | 20.86 | 20.75 | 20.81 | 11,711 | +0.20(+0.97%) |
Feb 14, 2017 | 20.79 | 20.79 | 20.60 | 20.61 | 6,743 | -0.20(-0.96%) |
Feb 13, 2017 | 20.77 | 20.81 | 20.73 | 20.81 | 753 | -0.04(-0.19%) |
Feb 10, 2017 | 20.71 | 20.96 | 20.71 | 20.85 | 4,265 | +0.14(+0.68%) |
Feb 09, 2017 | 20.60 | 20.81 | 20.59 | 20.71 | 4,450 | +0.11(+0.53%) |
Feb 08, 2017 | 21.00 | 21.01 | 20.53 | 20.60 | 10,477 | -0.37(-1.76%) |
Feb 07, 2017 | 21.03 | 21.03 | 20.95 | 20.97 | 15,943 | -0.16(-0.76%) |
Feb 06, 2017 | 21.02 | 21.17 | 21.02 | 21.13 | 1,100 | +0.11(+0.52%) |
Feb 03, 2017 | 21.01 | 21.10 | 20.99 | 21.02 | 3,052 | +0.04(+0.19%) |
Feb 02, 2017 | 20.97 | 20.98 | 20.96 | 20.98 | 1,600 | -0.10(-0.47%) |
Feb 01, 2017 | 20.89 | 21.11 | 20.87 | 21.08 | 3,726 | +0.09(+0.43%) |
Jan 31, 2017 | 20.86 | 20.99 | 20.84 | 20.99 | 3,800 | +0.11(+0.53%) |
Jan 30, 2017 | 20.93 | 20.93 | 20.66 | 20.88 | 3,283 | -0.14(-0.67%) |
Jan 27, 2017 | 20.91 | 21.09 | 20.91 | 21.02 | 2,000 | +0.10(+0.48%) |
Jan 26, 2017 | 20.90 | 20.95 | 20.83 | 20.92 | 6,924 | +0.02(+0.10%) |
Jan 25, 2017 | 20.65 | 21.00 | 20.65 | 20.90 | 14,598 | +0.25(+1.21%) |
Jan 24, 2017 | 20.45 | 20.65 | 20.44 | 20.65 | 2,852 | +0.23(+1.13%) |
Jan 23, 2017 | 20.36 | 20.42 | 20.31 | 20.42 | 7,946 | +0.08(+0.39%) |
Jan 20, 2017 | 20.29 | 20.38 | 20.25 | 20.34 | 4,210 | +0.09(+0.44%) |
Jan 19, 2017 | 20.30 | 20.30 | 20.25 | 20.25 | 700 | -0.19(-0.93%) |
Jan 18, 2017 | 20.47 | 20.48 | 20.29 | 20.44 | 1,695 | -0.04(-0.20%) |
Jan 17, 2017 | 20.57 | 20.65 | 20.45 | 20.48 | 12,512 | -0.02(-0.10%) |
Jan 16, 2017 | 20.46 | 20.53 | 20.44 | 20.50 | 2,658 | +0.04(+0.20%) |
Jan 13, 2017 | 20.39 | 20.63 | 20.31 | 20.46 | 6,984 | +0.15(+0.74%) |
Jan 12, 2017 | 20.12 | 20.31 | 20.09 | 20.31 | 1,619 | +0.17(+0.84%) |
Jan 11, 2017 | 20.13 | 20.14 | 20.13 | 20.14 | 500 | +0.07(+0.35%) |
Jan 10, 2017 | 19.95 | 20.11 | 19.94 | 20.07 | 3,800 | +0.20(+1.01%) |
Jan 09, 2017 | 20.03 | 20.03 | 19.87 | 19.87 | 2,053 | -0.29(-1.44%) |
Jan 06, 2017 | 20.01 | 20.16 | 20.00 | 20.16 | 2,300 | +0.22(+1.10%) |
Jan 05, 2017 | 19.90 | 19.98 | 19.90 | 19.94 | 4,976 | +0.09(+0.45%) |
Jan 04, 2017 | 19.85 | 19.85 | 19.80 | 19.85 | 3,700 | +0.13(+0.66%) |
Jan 03, 2017 | 19.72 | 19.73 | 19.70 | 19.72 | 5,200 | -0.03(-0.15%) |
Dec 29, 2016 | 19.75 | 19.75 | 19.75 | 0 | +0.07(+0.36%) | |
Dec 28, 2016 | 19.27 | 19.68 | 19.26 | 19.68 | 4,100 | +0.31(+1.60%) |
Dec 23, 2016 | 19.37 | 19.37 | 19.37 | 0 | -0.13(-0.67%) | |
Dec 22, 2016 | 19.57 | 20.00 | 19.30 | 19.50 | 25,545 | -0.14(-0.71%) |
Dec 21, 2016 | 19.28 | 19.65 | 19.22 | 19.64 | 8,950 | +0.41(+2.13%) |
Dec 20, 2016 | 19.20 | 19.35 | 19.01 | 19.23 | 7,700 | +0.03(+0.16%) |
Dec 19, 2016 | 19.39 | 19.39 | 19.18 | 19.20 | 9,800 | -0.30(-1.54%) |
Dec 16, 2016 | 19.20 | 19.50 | 19.05 | 19.50 | 9,425 | +0.13(+0.67%) |
Dec 15, 2016 | 18.90 | 19.37 | 18.90 | 19.37 | 8,100 | +0.47(+2.49%) |
Dec 14, 2016 | 18.93 | 18.93 | 18.80 | 18.90 | 7,800 | +0.00(+0.00%) |
Dec 13, 2016 | 18.49 | 18.90 | 18.49 | 18.90 | 9,200 | +0.34(+1.83%) |
Dec 12, 2016 | 18.58 | 18.58 | 18.44 | 18.56 | 5,400 | +0.01(+0.05%) |
Dec 09, 2016 | 18.54 | 18.55 | 18.34 | 18.55 | 26,100 | -0.14(-0.75%) |
Dec 08, 2016 | 18.75 | 18.77 | 18.61 | 18.69 | 9,450 | -0.29(-1.53%) |
Dec 07, 2016 | 18.93 | 19.00 | 18.57 | 18.98 | 28,000 | -0.02(-0.11%) |
Dec 06, 2016 | 19.06 | 19.06 | 18.96 | 19.00 | 2,900 | +0.00(+0.00%) |
Dec 05, 2016 | 19.00 | 19.01 | 18.92 | 19.00 | 5,800 | +0.08(+0.42%) |
Dec 02, 2016 | 19.09 | 19.10 | 18.90 | 18.92 | 4,350 | -0.17(-0.89%) |