Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 21.54 | 21.80 | 21.54 | 21.77 | 67,896 | +0.29(+1.33%) |
Feb 27, 2017 | 21.53 | 21.54 | 21.46 | 21.48 | 44,476 | -0.29(-1.31%) |
Feb 24, 2017 | 21.75 | 21.78 | 21.69 | 21.77 | 55,578 | -0.15(-0.69%) |
Feb 23, 2017 | 21.92 | 21.97 | 21.82 | 21.92 | 71,117 | -0.16(-0.72%) |
Feb 22, 2017 | 22.04 | 22.10 | 21.98 | 22.08 | 66,153 | -0.03(-0.14%) |
Feb 21, 2017 | 22.00 | 22.13 | 22.00 | 22.11 | 71,821 | +0.12(+0.54%) |
Feb 17, 2017 | 21.99 | 21.99 | 21.99 | 0 | -0.05(-0.22%) | |
Feb 16, 2017 | 22.13 | 22.22 | 21.99 | 22.04 | 79,990 | -0.48(-2.12%) |
Feb 15, 2017 | 22.43 | 22.56 | 22.38 | 22.51 | 87,316 | +0.25(+1.14%) |
Feb 14, 2017 | 22.08 | 22.31 | 21.99 | 22.26 | 168,721 | +0.27(+1.23%) |
Feb 13, 2017 | 21.39 | 22.08 | 21.39 | 21.99 | 188,913 | +1.10(+5.29%) |
Feb 10, 2017 | 20.69 | 20.89 | 20.62 | 20.89 | 85,678 | +0.28(+1.35%) |
Feb 09, 2017 | 20.48 | 20.69 | 20.55 | 20.61 | 104,577 | +0.13(+0.62%) |
Feb 08, 2017 | 20.27 | 20.50 | 20.27 | 20.48 | 60,190 | +0.27(+1.34%) |
Feb 07, 2017 | 20.19 | 20.21 | 20.10 | 20.21 | 70,593 | +0.11(+0.55%) |
Feb 06, 2017 | 20.25 | 20.25 | 20.05 | 20.10 | 98,002 | -0.17(-0.82%) |
Feb 03, 2017 | 20.31 | 20.34 | 20.26 | 20.27 | 64,209 | -0.14(-0.70%) |
Feb 02, 2017 | 20.48 | 20.54 | 20.37 | 20.41 | 98,699 | -0.10(-0.46%) |
Feb 01, 2017 | 20.75 | 20.77 | 20.46 | 20.50 | 72,802 | -0.28(-1.34%) |
Jan 31, 2017 | 20.71 | 20.80 | 20.71 | 20.78 | 42,786 | +0.02(+0.11%) |
Jan 30, 2017 | 20.77 | 20.81 | 20.64 | 20.76 | 53,968 | -0.06(-0.30%) |
Jan 27, 2017 | 20.82 | 20.87 | 20.77 | 20.82 | 41,061 | -0.06(-0.30%) |
Jan 26, 2017 | 20.84 | 21.11 | 20.76 | 20.89 | 107,122 | +0.00(+0.00%) |
Jan 25, 2017 | 20.68 | 20.97 | 20.58 | 20.89 | 172,156 | +0.11(+0.54%) |
Jan 24, 2017 | 20.63 | 20.82 | 20.63 | 20.77 | 84,443 | -0.04(-0.19%) |
Jan 23, 2017 | 20.71 | 20.85 | 20.71 | 20.81 | 44,307 | +0.04(+0.19%) |
Jan 20, 2017 | 20.82 | 20.91 | 20.76 | 20.77 | 62,779 | +0.10(+0.50%) |
Jan 19, 2017 | 20.93 | 20.93 | 20.60 | 20.67 | 84,965 | -0.41(-1.92%) |
Jan 18, 2017 | 21.12 | 21.18 | 21.06 | 21.08 | 113,690 | +0.10(+0.45%) |
Jan 17, 2017 | 21.00 | 21.00 | 20.87 | 20.98 | 109,307 | +0.09(+0.42%) |
Jan 13, 2017 | 20.89 | 20.89 | 20.89 | 0 | -0.10(-0.49%) | |
Jan 12, 2017 | 20.96 | 21.02 | 20.86 | 21.00 | 135,589 | +0.08(+0.38%) |
Jan 11, 2017 | 20.80 | 20.93 | 20.60 | 20.92 | 167,104 | +0.10(+0.46%) |
Jan 10, 2017 | 20.52 | 20.88 | 20.52 | 20.82 | 146,450 | +0.47(+2.30%) |
Jan 09, 2017 | 20.29 | 20.41 | 20.29 | 20.35 | 56,531 | +0.06(+0.31%) |
Jan 06, 2017 | 20.46 | 20.47 | 20.25 | 20.29 | 143,345 | -0.35(-1.69%) |
Jan 05, 2017 | 20.71 | 20.71 | 20.54 | 20.64 | 97,975 | -0.23(-1.10%) |
Jan 04, 2017 | 20.62 | 20.92 | 20.62 | 20.87 | 86,446 | +0.07(+0.34%) |
Jan 03, 2017 | 20.77 | 20.85 | 20.68 | 20.80 | 83,352 | +0.12(+0.58%) |
Dec 30, 2016 | 20.68 | 20.68 | 20.68 | 0 | +0.06(+0.27%) | |
Dec 29, 2016 | 20.65 | 20.72 | 20.58 | 20.62 | 116,431 | +0.60(+2.97%) |
Dec 28, 2016 | 20.08 | 20.15 | 19.99 | 20.03 | 115,524 | +0.20(+1.00%) |
Dec 27, 2016 | 19.81 | 19.85 | 19.77 | 19.83 | 75,150 | +0.03(+0.16%) |
Dec 23, 2016 | 19.80 | 19.80 | 19.80 | 0 | -0.13(-0.68%) | |
Dec 22, 2016 | 20.03 | 20.03 | 19.84 | 19.93 | 83,352 | -0.13(-0.63%) |
Dec 21, 2016 | 20.10 | 20.21 | 20.05 | 20.06 | 64,096 | +0.06(+0.32%) |
Dec 20, 2016 | 19.88 | 20.06 | 19.88 | 20.00 | 75,745 | +0.24(+1.21%) |
Dec 19, 2016 | 19.77 | 19.82 | 19.73 | 19.76 | 73,192 | +0.18(+0.93%) |
Dec 16, 2016 | 19.57 | 19.70 | 19.50 | 19.57 | 89,053 | +0.02(+0.12%) |
Dec 15, 2016 | 19.57 | 19.64 | 19.50 | 19.55 | 52,341 | +0.00(+0.00%) |
Dec 14, 2016 | 19.95 | 19.98 | 19.53 | 19.55 | 94,215 | -0.64(-3.19%) |
Dec 13, 2016 | 20.04 | 20.22 | 20.03 | 20.19 | 74,115 | +0.21(+1.07%) |
Dec 12, 2016 | 20.04 | 20.09 | 19.88 | 19.98 | 113,325 | -0.46(-2.25%) |
Dec 09, 2016 | 20.32 | 20.47 | 20.23 | 20.44 | 77,802 | -0.15(-0.73%) |
Dec 08, 2016 | 20.46 | 20.62 | 20.43 | 20.59 | 91,934 | +0.08(+0.39%) |
Dec 07, 2016 | 20.35 | 20.57 | 20.35 | 20.51 | 83,878 | +0.29(+1.41%) |
Dec 06, 2016 | 20.23 | 20.31 | 20.16 | 20.23 | 89,172 | +0.21(+1.03%) |
Dec 05, 2016 | 20.03 | 20.08 | 20.00 | 20.02 | 79,325 | -0.02(-0.12%) |
Dec 02, 2016 | 19.85 | 20.19 | 19.84 | 20.04 | 122,690 | +0.40(+2.02%) |