Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 21.65 | 21.70 | 21.55 | 21.58 | 35,714 | -0.16(-0.71%) |
Feb 27, 2017 | 21.58 | 21.79 | 21.55 | 21.73 | 35,418 | +0.09(+0.44%) |
Feb 24, 2017 | 21.58 | 21.66 | 21.52 | 21.64 | 45,292 | -0.09(-0.39%) |
Feb 23, 2017 | 21.65 | 21.74 | 21.60 | 21.73 | 40,169 | -0.05(-0.25%) |
Feb 22, 2017 | 21.63 | 21.84 | 21.55 | 21.78 | 46,007 | -0.27(-1.20%) |
Feb 21, 2017 | 21.97 | 22.07 | 21.97 | 22.05 | 43,128 | -0.17(-0.79%) |
Feb 17, 2017 | 22.22 | 22.22 | 22.22 | 0 | -0.21(-0.94%) | |
Feb 16, 2017 | 22.31 | 22.43 | 22.31 | 22.43 | 37,368 | +0.04(+0.18%) |
Feb 15, 2017 | 21.85 | 22.43 | 21.85 | 22.39 | 28,460 | +0.64(+2.97%) |
Feb 14, 2017 | 21.70 | 21.75 | 21.60 | 21.75 | 30,786 | -0.11(-0.48%) |
Feb 13, 2017 | 21.91 | 21.91 | 21.78 | 21.85 | 34,138 | +0.20(+0.93%) |
Feb 10, 2017 | 21.56 | 21.66 | 21.52 | 21.65 | 24,762 | +0.02(+0.09%) |
Feb 09, 2017 | 21.63 | 21.65 | 21.55 | 21.63 | 29,296 | +0.20(+0.93%) |
Feb 08, 2017 | 21.33 | 21.45 | 21.25 | 21.43 | 355,534 | +0.04(+0.18%) |
Feb 07, 2017 | 21.24 | 21.44 | 21.24 | 21.39 | 36,363 | +0.01(+0.06%) |
Feb 06, 2017 | 21.31 | 21.41 | 21.29 | 21.38 | 35,870 | -0.40(-1.84%) |
Feb 03, 2017 | 21.77 | 21.81 | 21.72 | 21.78 | 37,779 | +0.14(+0.62%) |
Feb 02, 2017 | 21.70 | 21.77 | 21.58 | 21.64 | 64,337 | +0.10(+0.46%) |
Feb 01, 2017 | 21.76 | 21.76 | 21.46 | 21.55 | 62,225 | -0.05(-0.25%) |
Jan 31, 2017 | 21.75 | 21.76 | 21.53 | 21.60 | 221,527 | +0.01(+0.05%) |
Jan 30, 2017 | 21.60 | 21.68 | 21.55 | 21.59 | 83,100 | -0.24(-1.10%) |
Jan 27, 2017 | 22.00 | 22.00 | 21.76 | 21.83 | 897,836 | -0.22(-1.00%) |
Jan 26, 2017 | 21.95 | 22.08 | 21.91 | 22.05 | 29,382 | -0.20(-0.90%) |
Jan 25, 2017 | 22.21 | 22.32 | 22.12 | 22.25 | 33,987 | +0.12(+0.54%) |
Jan 24, 2017 | 21.96 | 22.14 | 21.96 | 22.13 | 62,087 | +0.08(+0.36%) |
Jan 23, 2017 | 22.01 | 22.12 | 21.92 | 22.05 | 68,596 | +0.12(+0.55%) |
Jan 20, 2017 | 21.96 | 22.03 | 21.88 | 21.93 | 40,270 | -0.04(-0.18%) |
Jan 19, 2017 | 21.81 | 21.98 | 21.79 | 21.97 | 307,183 | +0.27(+1.24%) |
Jan 18, 2017 | 21.81 | 21.92 | 21.69 | 21.70 | 85,605 | -0.27(-1.21%) |
Jan 17, 2017 | 21.92 | 22.01 | 21.85 | 21.96 | 63,228 | -0.25(-1.10%) |
Jan 13, 2017 | 22.21 | 22.21 | 22.21 | 0 | -0.02(-0.09%) | |
Jan 12, 2017 | 22.12 | 22.25 | 22.12 | 22.23 | 73,654 | -0.07(-0.33%) |
Jan 11, 2017 | 22.07 | 22.35 | 22.03 | 22.30 | 42,211 | +0.36(+1.62%) |
Jan 10, 2017 | 22.01 | 22.11 | 21.93 | 21.95 | 59,542 | -0.19(-0.86%) |
Jan 09, 2017 | 21.94 | 22.19 | 21.93 | 22.14 | 45,132 | -0.21(-0.94%) |
Jan 06, 2017 | 22.37 | 22.44 | 22.25 | 22.35 | 52,063 | -0.02(-0.11%) |
Jan 05, 2017 | 22.22 | 22.40 | 22.22 | 22.38 | 61,560 | +0.30(+1.38%) |
Jan 04, 2017 | 21.90 | 22.11 | 21.89 | 22.07 | 75,849 | +0.05(+0.20%) |
Jan 03, 2017 | 21.87 | 22.07 | 21.83 | 22.02 | 122,574 | -0.21(-0.97%) |
Dec 30, 2016 | 22.24 | 22.24 | 22.24 | 0 | +0.12(+0.54%) | |
Dec 29, 2016 | 21.93 | 22.13 | 21.92 | 22.12 | 73,962 | +0.23(+1.05%) |
Dec 28, 2016 | 21.82 | 21.90 | 21.78 | 21.89 | 49,627 | -0.12(-0.55%) |
Dec 27, 2016 | 21.82 | 22.07 | 21.82 | 22.01 | 59,283 | +0.07(+0.32%) |
Dec 23, 2016 | 21.94 | 21.94 | 21.94 | 0 | +0.12(+0.55%) | |
Dec 22, 2016 | 21.86 | 21.96 | 21.77 | 21.82 | 127,677 | -0.13(-0.59%) |
Dec 21, 2016 | 21.83 | 21.96 | 21.82 | 21.95 | 59,769 | +0.14(+0.64%) |
Dec 20, 2016 | 21.82 | 21.92 | 21.70 | 21.81 | 124,787 | -0.25(-1.13%) |
Dec 19, 2016 | 21.96 | 22.15 | 21.96 | 22.06 | 116,852 | +0.01(+0.05%) |
Dec 16, 2016 | 21.86 | 22.16 | 21.86 | 22.05 | 79,267 | +0.16(+0.71%) |
Dec 15, 2016 | 21.78 | 21.94 | 21.76 | 21.89 | 83,700 | -0.12(-0.52%) |
Dec 14, 2016 | 22.07 | 22.64 | 21.91 | 22.01 | 110,863 | +0.01(+0.05%) |
Dec 13, 2016 | 22.10 | 22.18 | 21.98 | 22.00 | 56,377 | -0.08(-0.36%) |
Dec 12, 2016 | 22.00 | 22.08 | 21.91 | 22.08 | 86,607 | +0.14(+0.64%) |
Dec 09, 2016 | 21.95 | 22.00 | 21.83 | 21.94 | 110,987 | +0.11(+0.50%) |
Dec 08, 2016 | 21.78 | 21.87 | 21.69 | 21.83 | 102,780 | +0.03(+0.14%) |
Dec 07, 2016 | 21.40 | 21.92 | 21.40 | 21.80 | 55,583 | +0.70(+3.32%) |
Dec 06, 2016 | 20.74 | 21.10 | 20.74 | 21.10 | 72,557 | +0.35(+1.66%) |
Dec 05, 2016 | 20.62 | 20.79 | 20.58 | 20.75 | 167,226 | +0.47(+2.34%) |
Dec 02, 2016 | 20.12 | 20.41 | 20.12 | 20.28 | 75,907 | -0.09(-0.44%) |