Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 22.06 | 22.12 | 21.91 | 21.91 | 113,586 | -0.23(-1.06%) |
Feb 27, 2017 | 22.20 | 22.25 | 22.10 | 22.15 | 56,956 | -0.02(-0.07%) |
Feb 24, 2017 | 22.24 | 22.24 | 22.10 | 22.16 | 59,589 | -0.18(-0.81%) |
Feb 23, 2017 | 22.38 | 22.46 | 22.33 | 22.34 | 79,422 | +0.11(+0.51%) |
Feb 22, 2017 | 22.09 | 22.25 | 22.07 | 22.23 | 96,098 | +0.12(+0.55%) |
Feb 21, 2017 | 22.06 | 22.17 | 22.06 | 22.11 | 100,995 | -0.01(-0.03%) |
Feb 17, 2017 | 22.12 | 22.12 | 22.12 | 0 | -0.04(-0.17%) | |
Feb 16, 2017 | 22.27 | 22.28 | 22.12 | 22.15 | 118,493 | -0.17(-0.74%) |
Feb 15, 2017 | 22.12 | 22.36 | 22.04 | 22.32 | 108,869 | +0.22(+0.99%) |
Feb 14, 2017 | 22.05 | 22.15 | 21.90 | 22.10 | 106,187 | +0.02(+0.07%) |
Feb 13, 2017 | 22.04 | 22.14 | 22.00 | 22.09 | 129,464 | +0.11(+0.52%) |
Feb 10, 2017 | 21.85 | 22.02 | 21.82 | 21.97 | 132,047 | +0.14(+0.66%) |
Feb 09, 2017 | 21.78 | 21.83 | 21.73 | 21.83 | 155,869 | +0.22(+1.01%) |
Feb 08, 2017 | 21.49 | 21.63 | 21.40 | 21.61 | 115,975 | +0.14(+0.63%) |
Feb 07, 2017 | 21.57 | 21.57 | 21.42 | 21.47 | 102,023 | -0.10(-0.47%) |
Feb 06, 2017 | 21.65 | 21.67 | 21.53 | 21.57 | 65,737 | -0.13(-0.61%) |
Feb 03, 2017 | 21.67 | 21.81 | 21.67 | 21.71 | 100,924 | +0.11(+0.52%) |
Feb 02, 2017 | 21.52 | 21.59 | 21.49 | 21.59 | 80,705 | +0.08(+0.35%) |
Feb 01, 2017 | 21.55 | 21.62 | 21.47 | 21.52 | 70,214 | -0.02(-0.10%) |
Jan 31, 2017 | 21.53 | 21.59 | 21.47 | 21.54 | 101,235 | +0.13(+0.60%) |
Jan 30, 2017 | 21.42 | 21.44 | 21.32 | 21.41 | 68,997 | -0.10(-0.46%) |
Jan 27, 2017 | 21.52 | 21.56 | 21.45 | 21.51 | 82,025 | -0.08(-0.35%) |
Jan 26, 2017 | 21.53 | 21.62 | 21.50 | 21.59 | 77,044 | -0.03(-0.14%) |
Jan 25, 2017 | 21.46 | 21.62 | 21.46 | 21.62 | 107,421 | +0.19(+0.86%) |
Jan 24, 2017 | 21.36 | 21.49 | 21.36 | 21.43 | 76,663 | +0.08(+0.37%) |
Jan 23, 2017 | 21.16 | 21.36 | 21.16 | 21.35 | 79,423 | +0.29(+1.40%) |
Jan 20, 2017 | 21.01 | 21.06 | 20.93 | 21.06 | 65,854 | +0.16(+0.76%) |
Jan 19, 2017 | 20.96 | 20.96 | 20.83 | 20.90 | 126,338 | -0.03(-0.14%) |
Jan 18, 2017 | 21.04 | 21.07 | 20.91 | 20.93 | 75,245 | -0.18(-0.86%) |
Jan 17, 2017 | 21.06 | 21.16 | 21.06 | 21.11 | 54,611 | -0.04(-0.18%) |
Jan 13, 2017 | 21.15 | 21.15 | 21.15 | 0 | -0.02(-0.07%) | |
Jan 12, 2017 | 21.02 | 21.19 | 21.01 | 21.16 | 151,941 | +0.36(+1.71%) |
Jan 11, 2017 | 20.53 | 20.82 | 20.44 | 20.81 | 60,056 | +0.20(+0.98%) |
Jan 10, 2017 | 20.60 | 20.71 | 20.56 | 20.61 | 109,735 | +0.10(+0.49%) |
Jan 09, 2017 | 20.42 | 20.56 | 20.42 | 20.51 | 77,595 | +0.02(+0.11%) |
Jan 06, 2017 | 20.51 | 20.55 | 20.42 | 20.48 | 93,379 | -0.11(-0.51%) |
Jan 05, 2017 | 20.51 | 20.64 | 20.45 | 20.59 | 158,001 | +0.17(+0.81%) |
Jan 04, 2017 | 20.38 | 20.47 | 20.35 | 20.42 | 165,876 | +0.20(+0.97%) |
Jan 03, 2017 | 20.19 | 20.30 | 20.15 | 20.23 | 268,696 | +0.24(+1.21%) |
Dec 30, 2016 | 19.99 | 19.99 | 19.99 | 0 | -0.13(-0.64%) | |
Dec 29, 2016 | 19.92 | 20.13 | 19.90 | 20.11 | 192,691 | +0.38(+1.91%) |
Dec 28, 2016 | 19.69 | 19.79 | 19.63 | 19.74 | 213,462 | +0.14(+0.73%) |
Dec 27, 2016 | 19.52 | 19.61 | 19.52 | 19.59 | 244,613 | +0.08(+0.43%) |
Dec 23, 2016 | 19.51 | 19.51 | 19.51 | 0 | +0.09(+0.47%) | |
Dec 22, 2016 | 19.37 | 19.45 | 19.31 | 19.42 | 140,078 | -0.12(-0.59%) |
Dec 21, 2016 | 19.60 | 19.65 | 19.53 | 19.53 | 130,069 | -0.04(-0.22%) |
Dec 20, 2016 | 19.56 | 19.61 | 19.52 | 19.58 | 113,418 | +0.05(+0.23%) |
Dec 19, 2016 | 19.70 | 19.70 | 19.52 | 19.53 | 84,214 | -0.10(-0.50%) |
Dec 16, 2016 | 19.69 | 19.71 | 19.58 | 19.63 | 207,518 | -0.11(-0.55%) |
Dec 15, 2016 | 19.71 | 19.77 | 19.59 | 19.74 | 158,540 | +0.08(+0.38%) |
Dec 14, 2016 | 20.00 | 20.08 | 19.61 | 19.66 | 194,870 | -0.59(-2.89%) |
Dec 13, 2016 | 20.08 | 20.28 | 20.08 | 20.25 | 84,182 | +0.26(+1.31%) |
Dec 12, 2016 | 20.01 | 20.04 | 19.92 | 19.99 | 45,451 | -0.06(-0.30%) |
Dec 09, 2016 | 20.04 | 20.08 | 19.99 | 20.05 | 159,885 | -0.07(-0.34%) |
Dec 08, 2016 | 20.02 | 20.15 | 19.96 | 20.11 | 110,021 | +0.05(+0.26%) |
Dec 07, 2016 | 19.82 | 20.10 | 19.82 | 20.06 | 70,811 | +0.42(+2.14%) |
Dec 06, 2016 | 19.60 | 19.69 | 19.55 | 19.64 | 80,542 | +0.17(+0.89%) |
Dec 05, 2016 | 19.36 | 19.51 | 19.36 | 19.47 | 53,795 | +0.20(+1.01%) |
Dec 02, 2016 | 19.27 | 19.37 | 19.21 | 19.27 | 66,541 | +0.09(+0.47%) |