Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 20.66 | 20.67 | 20.63 | 20.65 | 130,834 | +0.00(+0.00%) |
Feb 27, 2017 | 20.65 | 20.66 | 20.64 | 20.65 | 50,291 | +0.00(+0.00%) |
Feb 24, 2017 | 20.61 | 20.65 | 20.61 | 20.65 | 36,842 | +0.02(+0.08%) |
Feb 23, 2017 | 20.64 | 20.64 | 20.63 | 20.63 | 47,797 | +0.02(+0.08%) |
Feb 22, 2017 | 20.63 | 20.64 | 20.61 | 20.61 | 138,325 | -0.02(-0.10%) |
Feb 21, 2017 | 20.63 | 20.64 | 20.62 | 20.63 | 143,186 | +0.02(+0.10%) |
Feb 17, 2017 | 20.61 | 20.61 | 20.61 | 0 | -0.01(-0.04%) | |
Feb 16, 2017 | 20.62 | 20.65 | 20.60 | 20.62 | 148,239 | +0.01(+0.04%) |
Feb 15, 2017 | 20.62 | 20.62 | 20.59 | 20.61 | 33,623 | +0.01(+0.04%) |
Feb 14, 2017 | 20.60 | 20.61 | 20.60 | 20.60 | 22,906 | +0.01(+0.04%) |
Feb 13, 2017 | 20.60 | 20.60 | 20.58 | 20.60 | 46,803 | -0.01(-0.04%) |
Feb 10, 2017 | 20.59 | 20.60 | 20.58 | 20.60 | 15,876 | +0.03(+0.16%) |
Feb 09, 2017 | 20.60 | 20.60 | 20.57 | 20.57 | 58,840 | -0.02(-0.10%) |
Feb 08, 2017 | 20.60 | 20.60 | 20.58 | 20.59 | 52,421 | +0.00(+0.02%) |
Feb 07, 2017 | 20.60 | 20.60 | 20.59 | 20.59 | 40,511 | +0.00(+0.02%) |
Feb 06, 2017 | 20.59 | 20.59 | 20.57 | 20.58 | 45,777 | -0.00(-0.02%) |
Feb 03, 2017 | 20.58 | 20.59 | 20.56 | 20.59 | 26,141 | +0.00(+0.00%) |
Feb 02, 2017 | 20.57 | 20.60 | 20.55 | 20.59 | 72,762 | +0.01(+0.04%) |
Feb 01, 2017 | 20.57 | 20.58 | 20.55 | 20.58 | 63,519 | +0.03(+0.16%) |
Jan 31, 2017 | 20.63 | 20.78 | 20.54 | 20.55 | 64,665 | -0.02(-0.10%) |
Jan 30, 2017 | 20.55 | 20.58 | 20.54 | 20.57 | 58,807 | +0.00(+0.02%) |
Jan 27, 2017 | 20.55 | 20.57 | 20.55 | 20.56 | 54,090 | +0.01(+0.04%) |
Jan 26, 2017 | 20.55 | 20.58 | 20.54 | 20.55 | 38,791 | +0.01(+0.04%) |
Jan 25, 2017 | 20.54 | 20.58 | 20.51 | 20.55 | 97,870 | +0.01(+0.04%) |
Jan 24, 2017 | 20.53 | 20.56 | 20.51 | 20.54 | 40,186 | +0.01(+0.05%) |
Jan 23, 2017 | 20.53 | 20.53 | 20.51 | 20.53 | 52,289 | +0.02(+0.07%) |
Jan 20, 2017 | 20.53 | 20.53 | 20.49 | 20.51 | 40,398 | +0.01(+0.04%) |
Jan 19, 2017 | 20.51 | 20.51 | 20.50 | 20.51 | 19,984 | -0.01(-0.04%) |
Jan 18, 2017 | 20.53 | 20.53 | 20.50 | 20.51 | 31,040 | -0.02(-0.08%) |
Jan 17, 2017 | 20.51 | 20.53 | 20.48 | 20.53 | 132,999 | +0.02(+0.08%) |
Jan 13, 2017 | 20.51 | 20.51 | 20.51 | 0 | +0.01(+0.04%) | |
Jan 12, 2017 | 20.49 | 20.52 | 20.49 | 20.51 | 51,277 | -0.02(-0.08%) |
Jan 11, 2017 | 20.51 | 20.52 | 20.51 | 20.52 | 23,085 | -0.01(-0.04%) |
Jan 10, 2017 | 20.51 | 20.53 | 20.50 | 20.53 | 35,345 | +0.01(+0.04%) |
Jan 09, 2017 | 20.51 | 20.52 | 20.51 | 20.52 | 24,069 | +0.00(+0.01%) |
Jan 06, 2017 | 20.51 | 20.52 | 20.48 | 20.52 | 51,743 | +0.01(+0.04%) |
Jan 05, 2017 | 20.51 | 20.51 | 20.48 | 20.51 | 10,338 | -0.00(-0.01%) |
Jan 04, 2017 | 20.49 | 20.52 | 20.47 | 20.51 | 209,968 | +0.02(+0.12%) |
Jan 03, 2017 | 20.48 | 20.49 | 20.43 | 20.49 | 82,284 | +0.01(+0.04%) |
Dec 30, 2016 | 20.48 | 20.48 | 20.48 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 20.49 | 20.49 | 20.45 | 20.48 | 29,834 | +0.00(+0.01%) |
Dec 28, 2016 | 20.47 | 20.49 | 20.47 | 20.48 | 8,877 | +0.01(+0.07%) |
Dec 27, 2016 | 20.47 | 20.48 | 20.44 | 20.47 | 66,174 | -0.01(-0.06%) |
Dec 23, 2016 | 20.48 | 20.48 | 20.48 | 0 | +0.03(+0.12%) | |
Dec 22, 2016 | 20.46 | 20.47 | 20.44 | 20.45 | 30,010 | -0.01(-0.04%) |
Dec 21, 2016 | 20.46 | 20.47 | 20.44 | 20.46 | 27,553 | +0.02(+0.09%) |
Dec 20, 2016 | 20.45 | 20.45 | 20.44 | 20.44 | 8,993 | -0.01(-0.05%) |
Dec 19, 2016 | 20.45 | 20.45 | 20.44 | 20.45 | 40,153 | +0.02(+0.12%) |
Dec 16, 2016 | 20.45 | 20.45 | 20.42 | 20.43 | 48,194 | -0.02(-0.08%) |
Dec 15, 2016 | 20.44 | 20.44 | 20.42 | 20.44 | 22,550 | +0.01(+0.06%) |
Dec 14, 2016 | 20.43 | 20.44 | 20.40 | 20.43 | 34,002 | +0.02(+0.10%) |
Dec 13, 2016 | 20.43 | 20.44 | 20.41 | 20.41 | 24,267 | +0.01(+0.04%) |
Dec 12, 2016 | 20.42 | 20.42 | 20.40 | 20.40 | 27,162 | +0.00(+0.00%) |
Dec 09, 2016 | 20.44 | 20.44 | 20.40 | 20.40 | 26,224 | -0.02(-0.08%) |
Dec 08, 2016 | 20.43 | 20.43 | 20.40 | 20.42 | 18,338 | +0.02(+0.08%) |
Dec 07, 2016 | 20.40 | 20.43 | 20.40 | 20.40 | 33,420 | +0.00(+0.00%) |
Dec 06, 2016 | 20.42 | 20.42 | 20.40 | 20.40 | 58,083 | +0.00(+0.00%) |
Dec 05, 2016 | 20.40 | 20.42 | 20.40 | 20.40 | 14,529 | -0.02(-0.08%) |
Dec 02, 2016 | 20.42 | 20.42 | 20.40 | 20.42 | 22,361 | +0.00(+0.00%) |