Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 21.93 | 22.31 | 21.64 | 21.65 | 36,990 | -0.19(-0.85%) |
Feb 27, 2017 | 23.61 | 24.15 | 21.83 | 21.84 | 30,464 | -1.79(-7.56%) |
Feb 24, 2017 | 24.38 | 24.60 | 23.62 | 23.62 | 31,127 | -0.51(-2.11%) |
Feb 23, 2017 | 24.65 | 24.65 | 24.13 | 24.13 | 16,137 | +0.18(+0.73%) |
Feb 22, 2017 | 24.37 | 24.37 | 23.60 | 23.96 | 15,784 | -0.45(-1.86%) |
Feb 21, 2017 | 24.52 | 24.53 | 23.95 | 24.41 | 23,337 | -0.19(-0.75%) |
Feb 17, 2017 | 24.60 | 24.60 | 24.60 | 0 | -0.46(-1.85%) | |
Feb 16, 2017 | 24.86 | 25.15 | 24.77 | 25.06 | 27,809 | +0.75(+3.08%) |
Feb 15, 2017 | 24.41 | 24.53 | 24.22 | 24.31 | 5,611 | -0.22(-0.91%) |
Feb 14, 2017 | 24.44 | 24.66 | 24.07 | 24.53 | 23,446 | +0.08(+0.34%) |
Feb 13, 2017 | 24.40 | 24.54 | 24.25 | 24.45 | 10,584 | -0.17(-0.68%) |
Feb 10, 2017 | 23.95 | 24.62 | 23.95 | 24.61 | 6,082 | +0.68(+2.82%) |
Feb 09, 2017 | 24.81 | 24.81 | 23.94 | 23.94 | 48,410 | -0.71(-2.89%) |
Feb 08, 2017 | 24.72 | 25.15 | 24.35 | 24.65 | 26,238 | +0.20(+0.83%) |
Feb 07, 2017 | 24.67 | 25.09 | 24.45 | 24.45 | 18,012 | -0.42(-1.68%) |
Feb 06, 2017 | 23.63 | 24.86 | 23.58 | 24.86 | 23,516 | +1.56(+6.70%) |
Feb 03, 2017 | 23.49 | 23.50 | 23.14 | 23.30 | 11,901 | +0.25(+1.09%) |
Feb 02, 2017 | 23.11 | 23.43 | 22.96 | 23.05 | 16,699 | +0.10(+0.44%) |
Feb 01, 2017 | 22.21 | 22.95 | 22.21 | 22.95 | 13,647 | +0.55(+2.44%) |
Jan 31, 2017 | 22.93 | 22.93 | 22.34 | 22.40 | 17,799 | +0.45(+2.07%) |
Jan 30, 2017 | 22.32 | 22.50 | 21.92 | 21.95 | 7,970 | -0.14(-0.63%) |
Jan 27, 2017 | 21.86 | 22.25 | 21.86 | 22.09 | 7,825 | +0.20(+0.93%) |
Jan 26, 2017 | 21.74 | 22.19 | 21.46 | 21.88 | 17,548 | -0.51(-2.27%) |
Jan 25, 2017 | 22.04 | 22.39 | 21.78 | 22.39 | 16,584 | -0.07(-0.30%) |
Jan 24, 2017 | 22.73 | 23.10 | 22.34 | 22.46 | 70,488 | -0.36(-1.57%) |
Jan 23, 2017 | 22.52 | 22.88 | 22.26 | 22.82 | 41,610 | +0.83(+3.79%) |
Jan 20, 2017 | 22.04 | 22.49 | 21.78 | 21.98 | 24,366 | +0.06(+0.25%) |
Jan 19, 2017 | 21.41 | 21.96 | 21.41 | 21.93 | 19,602 | -0.02(-0.08%) |
Jan 18, 2017 | 22.58 | 22.63 | 21.75 | 21.95 | 17,946 | -0.45(-2.02%) |
Jan 17, 2017 | 22.39 | 22.75 | 22.31 | 22.40 | 33,125 | +0.56(+2.54%) |
Jan 13, 2017 | 21.85 | 21.85 | 21.85 | 0 | -0.03(-0.13%) | |
Jan 12, 2017 | 22.31 | 22.67 | 21.75 | 21.87 | 20,616 | -0.06(-0.30%) |
Jan 11, 2017 | 21.57 | 21.94 | 21.18 | 21.94 | 11,392 | +0.14(+0.64%) |
Jan 10, 2017 | 21.92 | 22.39 | 21.47 | 21.80 | 50,439 | +0.17(+0.77%) |
Jan 09, 2017 | 21.66 | 22.11 | 21.29 | 21.63 | 78,217 | +0.40(+1.87%) |
Jan 06, 2017 | 21.94 | 21.94 | 20.72 | 21.24 | 54,625 | -0.82(-3.73%) |
Jan 05, 2017 | 20.98 | 22.12 | 20.98 | 22.06 | 32,711 | +1.48(+7.20%) |
Jan 04, 2017 | 20.14 | 20.62 | 19.90 | 20.58 | 36,117 | +0.90(+4.56%) |
Jan 03, 2017 | 19.26 | 20.61 | 19.26 | 19.68 | 56,598 | +0.52(+2.71%) |
Dec 30, 2016 | 19.16 | 19.16 | 19.16 | 0 | -0.32(-1.66%) | |
Dec 29, 2016 | 17.87 | 20.36 | 17.86 | 19.49 | 45,405 | +1.40(+7.73%) |
Dec 28, 2016 | 17.37 | 18.38 | 16.88 | 18.09 | 52,777 | +0.86(+4.96%) |
Dec 27, 2016 | 17.06 | 17.24 | 16.79 | 17.23 | 47,682 | +0.46(+2.73%) |
Dec 23, 2016 | 16.77 | 16.77 | 16.77 | 0 | +0.01(+0.04%) | |
Dec 22, 2016 | 16.57 | 17.14 | 16.37 | 16.77 | 40,450 | +0.10(+0.58%) |
Dec 21, 2016 | 16.81 | 17.37 | 16.36 | 16.67 | 42,539 | +0.05(+0.31%) |
Dec 20, 2016 | 16.50 | 16.97 | 16.30 | 16.62 | 33,363 | -0.08(-0.50%) |
Dec 19, 2016 | 16.82 | 16.93 | 16.58 | 16.70 | 14,659 | -0.21(-1.26%) |
Dec 16, 2016 | 17.00 | 17.03 | 16.48 | 16.92 | 39,742 | -0.12(-0.72%) |
Dec 15, 2016 | 17.76 | 17.76 | 16.62 | 17.04 | 81,078 | -0.97(-5.38%) |
Dec 14, 2016 | 19.01 | 19.22 | 18.01 | 18.01 | 52,423 | -0.84(-4.44%) |
Dec 13, 2016 | 18.94 | 19.10 | 18.63 | 18.84 | 18,042 | +0.10(+0.53%) |
Dec 12, 2016 | 18.78 | 19.20 | 18.65 | 18.74 | 20,186 | +0.11(+0.59%) |
Dec 09, 2016 | 19.13 | 19.32 | 18.61 | 18.63 | 32,369 | -0.84(-4.31%) |
Dec 08, 2016 | 19.24 | 19.53 | 19.22 | 19.47 | 22,947 | +0.08(+0.43%) |
Dec 07, 2016 | 19.72 | 19.89 | 19.29 | 19.39 | 44,158 | -0.26(-1.32%) |
Dec 06, 2016 | 19.70 | 19.96 | 19.50 | 19.65 | 45,802 | -0.11(-0.56%) |
Dec 05, 2016 | 19.73 | 19.77 | 19.14 | 19.76 | 10,403 | -0.04(-0.20%) |
Dec 02, 2016 | 19.19 | 19.86 | 19.19 | 19.80 | 25,696 | +0.81(+4.25%) |