Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 23.80 | 23.86 | 23.51 | 23.59 | 15,932 | +0.00(+0.00%) |
Feb 27, 2017 | 23.86 | 24.07 | 23.58 | 23.59 | 15,910 | -0.23(-0.97%) |
Feb 24, 2017 | 23.86 | 23.88 | 23.66 | 23.82 | 24,528 | +0.29(+1.23%) |
Feb 23, 2017 | 23.50 | 23.57 | 23.47 | 23.53 | 24,551 | +0.39(+1.69%) |
Feb 22, 2017 | 23.08 | 23.17 | 22.82 | 23.14 | 18,705 | +0.07(+0.30%) |
Feb 21, 2017 | 22.82 | 23.17 | 22.72 | 23.07 | 29,692 | +0.03(+0.13%) |
Feb 17, 2017 | 23.04 | 23.04 | 23.04 | 0 | -0.17(-0.73%) | |
Feb 16, 2017 | 23.15 | 23.29 | 23.12 | 23.21 | 127,146 | +0.27(+1.18%) |
Feb 15, 2017 | 22.55 | 22.95 | 22.51 | 22.94 | 15,380 | +0.17(+0.75%) |
Feb 14, 2017 | 22.94 | 22.94 | 22.58 | 22.77 | 17,607 | +0.09(+0.40%) |
Feb 13, 2017 | 22.73 | 22.73 | 22.50 | 22.68 | 31,065 | -0.32(-1.39%) |
Feb 10, 2017 | 22.62 | 23.10 | 22.62 | 23.00 | 28,269 | +0.09(+0.39%) |
Feb 09, 2017 | 23.27 | 23.34 | 22.89 | 22.91 | 26,486 | -0.33(-1.42%) |
Feb 08, 2017 | 23.25 | 23.35 | 23.14 | 23.24 | 27,793 | +0.25(+1.09%) |
Feb 07, 2017 | 22.94 | 23.07 | 22.87 | 22.99 | 32,856 | -0.10(-0.43%) |
Feb 06, 2017 | 22.85 | 23.10 | 22.72 | 23.09 | 26,390 | +0.63(+2.80%) |
Feb 03, 2017 | 22.39 | 22.53 | 22.32 | 22.46 | 18,437 | +0.15(+0.67%) |
Feb 02, 2017 | 22.55 | 22.62 | 22.28 | 22.31 | 27,478 | +0.20(+0.92%) |
Feb 01, 2017 | 21.88 | 22.20 | 21.74 | 22.11 | 20,545 | -0.11(-0.51%) |
Jan 31, 2017 | 22.10 | 22.32 | 22.09 | 22.22 | 25,480 | +0.56(+2.59%) |
Jan 30, 2017 | 21.55 | 21.72 | 21.51 | 21.66 | 8,240 | +0.15(+0.70%) |
Jan 27, 2017 | 21.28 | 21.51 | 21.27 | 21.51 | 8,744 | +0.09(+0.42%) |
Jan 26, 2017 | 21.36 | 21.50 | 21.28 | 21.42 | 25,488 | -0.32(-1.46%) |
Jan 25, 2017 | 21.70 | 21.84 | 21.55 | 21.74 | 20,683 | -0.44(-2.00%) |
Jan 24, 2017 | 22.36 | 22.41 | 22.05 | 22.18 | 14,912 | -0.18(-0.81%) |
Jan 23, 2017 | 22.24 | 22.46 | 22.16 | 22.36 | 18,297 | +0.24(+1.08%) |
Jan 20, 2017 | 21.90 | 22.19 | 21.80 | 22.12 | 12,663 | +0.11(+0.51%) |
Jan 19, 2017 | 21.87 | 22.08 | 21.69 | 22.01 | 22,837 | +0.00(+0.00%) |
Jan 18, 2017 | 22.30 | 22.41 | 21.89 | 22.01 | 26,459 | -0.37(-1.65%) |
Jan 17, 2017 | 22.49 | 22.49 | 22.22 | 22.38 | 22,281 | +0.56(+2.57%) |
Jan 13, 2017 | 21.82 | 21.82 | 21.82 | 0 | +0.09(+0.41%) | |
Jan 12, 2017 | 21.87 | 22.08 | 21.67 | 21.73 | 39,164 | +0.21(+0.98%) |
Jan 11, 2017 | 21.27 | 21.75 | 21.06 | 21.52 | 42,698 | +0.10(+0.47%) |
Jan 10, 2017 | 21.32 | 21.52 | 21.23 | 21.42 | 96,509 | +0.19(+0.89%) |
Jan 09, 2017 | 21.11 | 21.30 | 21.05 | 21.23 | 28,898 | +0.37(+1.77%) |
Jan 06, 2017 | 20.87 | 21.03 | 20.80 | 20.86 | 36,316 | -0.32(-1.51%) |
Jan 05, 2017 | 21.00 | 21.25 | 20.99 | 21.18 | 25,002 | +0.65(+3.16%) |
Jan 04, 2017 | 20.60 | 20.70 | 20.50 | 20.53 | 14,505 | +0.15(+0.73%) |
Jan 03, 2017 | 20.09 | 20.63 | 20.07 | 20.38 | 11,526 | +0.26(+1.30%) |
Dec 30, 2016 | 20.12 | 20.12 | 20.12 | 0 | -0.26(-1.28%) | |
Dec 29, 2016 | 19.91 | 20.41 | 19.91 | 20.38 | 140,082 | +0.57(+2.89%) |
Dec 28, 2016 | 19.61 | 19.82 | 19.61 | 19.81 | 26,377 | +0.11(+0.55%) |
Dec 27, 2016 | 19.71 | 19.72 | 19.60 | 19.70 | 34,861 | +0.30(+1.55%) |
Dec 23, 2016 | 19.40 | 19.40 | 19.40 | 0 | +0.09(+0.47%) | |
Dec 22, 2016 | 19.36 | 19.54 | 19.31 | 19.31 | 31,666 | -0.13(-0.67%) |
Dec 21, 2016 | 19.66 | 19.66 | 19.43 | 19.44 | 16,654 | -0.00(-0.03%) |
Dec 20, 2016 | 19.28 | 19.50 | 19.25 | 19.45 | 38,660 | -0.27(-1.39%) |
Dec 19, 2016 | 19.73 | 19.81 | 19.66 | 19.72 | 48,570 | +0.20(+1.02%) |
Dec 16, 2016 | 19.58 | 19.77 | 19.40 | 19.52 | 22,037 | +0.21(+1.09%) |
Dec 15, 2016 | 19.43 | 19.50 | 19.20 | 19.31 | 74,891 | -0.44(-2.23%) |
Dec 14, 2016 | 20.61 | 20.70 | 19.75 | 19.75 | 58,373 | -0.73(-3.56%) |
Dec 13, 2016 | 20.57 | 20.57 | 20.32 | 20.48 | 9,787 | -0.11(-0.53%) |
Dec 12, 2016 | 20.47 | 20.73 | 20.44 | 20.59 | 38,578 | +0.13(+0.66%) |
Dec 09, 2016 | 20.79 | 20.79 | 20.31 | 20.46 | 23,193 | -0.43(-2.08%) |
Dec 08, 2016 | 20.97 | 20.98 | 20.81 | 20.89 | 39,241 | -0.08(-0.38%) |
Dec 07, 2016 | 21.02 | 21.14 | 20.96 | 20.97 | 20,970 | +0.18(+0.87%) |
Dec 06, 2016 | 20.84 | 21.00 | 20.75 | 20.79 | 22,763 | -0.08(-0.38%) |
Dec 05, 2016 | 20.76 | 21.00 | 20.45 | 20.87 | 11,460 | -0.16(-0.76%) |
Dec 02, 2016 | 20.92 | 21.10 | 20.92 | 21.03 | 14,268 | +0.17(+0.81%) |