Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 22.91 | 22.98 | 22.91 | 22.97 | 1,248 | +0.14(+0.60%) |
Feb 27, 2017 | 22.83 | 23.08 | 22.78 | 22.83 | 2,158 | +0.04(+0.20%) |
Feb 24, 2017 | 22.85 | 22.93 | 22.76 | 22.79 | 7,653 | -0.14(-0.59%) |
Feb 23, 2017 | 23.14 | 23.14 | 22.82 | 22.93 | 2,724 | -0.12(-0.53%) |
Feb 22, 2017 | 23.04 | 23.12 | 22.97 | 23.05 | 3,806 | -0.00(-0.01%) |
Feb 21, 2017 | 23.02 | 23.05 | 23.01 | 23.05 | 2,872 | +0.05(+0.23%) |
Feb 17, 2017 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.01%) | |
Feb 16, 2017 | 22.99 | 22.99 | 22.92 | 22.99 | 1,442 | -0.04(-0.17%) |
Feb 15, 2017 | 22.93 | 23.07 | 22.93 | 23.03 | 3,122 | +0.07(+0.31%) |
Feb 14, 2017 | 22.90 | 22.96 | 22.87 | 22.96 | 4,445 | -0.11(-0.46%) |
Feb 13, 2017 | 23.06 | 23.12 | 23.00 | 23.07 | 3,659 | +0.15(+0.66%) |
Feb 10, 2017 | 22.85 | 22.92 | 22.84 | 22.92 | 2,336 | +0.09(+0.40%) |
Feb 09, 2017 | 22.95 | 22.95 | 22.83 | 22.83 | 2,504 | -0.10(-0.44%) |
Feb 08, 2017 | 22.90 | 22.93 | 22.87 | 22.93 | 4,563 | +0.04(+0.15%) |
Feb 07, 2017 | 22.84 | 22.89 | 22.76 | 22.89 | 5,042 | +0.02(+0.08%) |
Feb 06, 2017 | 22.81 | 22.88 | 22.76 | 22.87 | 12,261 | -0.10(-0.42%) |
Feb 03, 2017 | 22.87 | 22.98 | 22.87 | 22.97 | 3,833 | +0.12(+0.54%) |
Feb 02, 2017 | 22.79 | 22.83 | 22.74 | 22.85 | 6,269 | +0.03(+0.12%) |
Feb 01, 2017 | 22.91 | 22.91 | 22.71 | 22.82 | 10,881 | +0.10(+0.43%) |
Jan 31, 2017 | 22.59 | 22.73 | 22.59 | 22.72 | 4,236 | +0.12(+0.54%) |
Jan 30, 2017 | 22.84 | 22.84 | 22.62 | 22.60 | 4,371 | -0.22(-0.98%) |
Jan 27, 2017 | 22.93 | 22.93 | 22.79 | 22.83 | 3,386 | -0.08(-0.36%) |
Jan 26, 2017 | 23.24 | 23.24 | 22.91 | 22.91 | 5,419 | -0.36(-1.54%) |
Jan 25, 2017 | 23.38 | 23.38 | 23.19 | 23.27 | 3,283 | +0.03(+0.14%) |
Jan 24, 2017 | 22.95 | 23.23 | 22.86 | 23.23 | 11,459 | +0.40(+1.77%) |
Jan 23, 2017 | 22.74 | 22.84 | 22.72 | 22.83 | 2,814 | +0.03(+0.12%) |
Jan 20, 2017 | 22.58 | 22.82 | 22.58 | 22.80 | 3,840 | +0.37(+1.65%) |
Jan 19, 2017 | 22.62 | 22.62 | 22.43 | 22.43 | 2,180 | -0.02(-0.08%) |
Jan 18, 2017 | 22.59 | 22.59 | 22.45 | 22.45 | 4,360 | -0.11(-0.47%) |
Jan 17, 2017 | 22.51 | 22.58 | 22.49 | 22.56 | 3,363 | +0.06(+0.29%) |
Jan 13, 2017 | 22.49 | 22.49 | 22.49 | 0 | +0.05(+0.20%) | |
Jan 12, 2017 | 22.62 | 22.62 | 22.31 | 22.45 | 3,300 | -0.02(-0.11%) |
Jan 11, 2017 | 22.33 | 22.50 | 22.33 | 22.47 | 1,567 | +0.12(+0.56%) |
Jan 10, 2017 | 22.32 | 22.35 | 22.29 | 22.35 | 1,540 | +0.09(+0.40%) |
Jan 09, 2017 | 22.20 | 22.42 | 22.20 | 22.26 | 2,965 | -0.03(-0.12%) |
Jan 06, 2017 | 22.19 | 22.31 | 22.11 | 22.29 | 5,155 | -0.03(-0.16%) |
Jan 05, 2017 | 22.16 | 22.44 | 22.16 | 22.32 | 4,429 | +0.04(+0.20%) |
Jan 04, 2017 | 22.25 | 22.29 | 22.18 | 22.28 | 7,046 | +0.33(+1.48%) |
Jan 03, 2017 | 21.97 | 22.17 | 21.91 | 21.95 | 6,105 | +0.01(+0.06%) |
Dec 30, 2016 | 21.94 | 21.94 | 21.94 | 0 | -0.03(-0.12%) | |
Dec 29, 2016 | 21.95 | 21.97 | 21.90 | 21.96 | 2,527 | +0.09(+0.43%) |
Dec 28, 2016 | 21.93 | 21.93 | 21.87 | 21.87 | 1,134 | -0.05(-0.24%) |
Dec 27, 2016 | 21.92 | 21.95 | 21.91 | 21.92 | 2,232 | +0.17(+0.76%) |
Dec 23, 2016 | 21.76 | 21.76 | 21.76 | 0 | +0.05(+0.24%) | |
Dec 22, 2016 | 21.76 | 21.76 | 21.70 | 21.70 | 1,007 | -0.05(-0.24%) |
Dec 21, 2016 | 21.94 | 21.94 | 21.76 | 21.76 | 7,541 | -0.12(-0.57%) |
Dec 20, 2016 | 21.82 | 21.88 | 21.82 | 21.88 | 867 | +0.02(+0.09%) |
Dec 19, 2016 | 21.90 | 21.93 | 21.85 | 21.86 | 7,335 | -0.10(-0.44%) |
Dec 16, 2016 | 21.85 | 21.96 | 21.81 | 21.96 | 1,863 | +0.02(+0.08%) |
Dec 15, 2016 | 21.74 | 21.94 | 21.74 | 21.94 | 1,882 | -0.10(-0.47%) |
Dec 14, 2016 | 22.02 | 22.05 | 21.79 | 22.05 | 4,662 | -0.10(-0.46%) |
Dec 13, 2016 | 22.25 | 22.25 | 22.12 | 22.15 | 11,458 | +0.01(+0.03%) |
Dec 12, 2016 | 22.22 | 22.36 | 22.13 | 22.14 | 29,458 | -0.21(-0.94%) |
Dec 09, 2016 | 22.20 | 22.35 | 22.20 | 22.35 | 2,084 | +0.10(+0.43%) |
Dec 08, 2016 | 22.07 | 22.30 | 22.02 | 22.26 | 4,304 | +0.10(+0.43%) |
Dec 07, 2016 | 21.83 | 22.17 | 21.83 | 22.16 | 28,171 | +0.16(+0.75%) |
Dec 06, 2016 | 21.77 | 22.00 | 21.59 | 22.00 | 9,991 | +0.27(+1.25%) |
Dec 05, 2016 | 21.58 | 21.76 | 21.58 | 21.72 | 3,611 | +0.19(+0.90%) |
Dec 02, 2016 | 21.54 | 21.54 | 21.47 | 21.53 | 1,193 | -0.08(-0.38%) |