Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 20.48 | 20.63 | 20.33 | 20.34 | 79,845 | -0.22(-1.06%) |
Feb 27, 2017 | 20.69 | 20.74 | 20.49 | 20.56 | 73,426 | -0.30(-1.41%) |
Feb 24, 2017 | 20.71 | 20.93 | 20.42 | 20.86 | 141,686 | -0.26(-1.23%) |
Feb 23, 2017 | 21.51 | 21.84 | 21.09 | 21.12 | 101,197 | -0.50(-2.33%) |
Feb 22, 2017 | 21.87 | 21.87 | 21.53 | 21.62 | 106,209 | -0.40(-1.81%) |
Feb 21, 2017 | 21.57 | 22.02 | 21.57 | 22.02 | 100,330 | +0.55(+2.58%) |
Feb 17, 2017 | 21.46 | 21.46 | 21.46 | 0 | -0.53(-2.41%) | |
Feb 16, 2017 | 22.43 | 22.43 | 21.88 | 21.99 | 121,440 | -0.35(-1.55%) |
Feb 15, 2017 | 22.44 | 22.62 | 22.30 | 22.34 | 145,535 | -0.42(-1.83%) |
Feb 14, 2017 | 22.82 | 22.86 | 22.42 | 22.76 | 125,072 | -0.03(-0.11%) |
Feb 13, 2017 | 22.78 | 22.97 | 22.74 | 22.78 | 148,003 | +0.43(+1.94%) |
Feb 10, 2017 | 21.70 | 22.38 | 21.70 | 22.35 | 105,294 | +0.87(+4.04%) |
Feb 09, 2017 | 21.67 | 21.70 | 21.30 | 21.48 | 46,643 | -0.03(-0.16%) |
Feb 08, 2017 | 21.33 | 21.62 | 21.33 | 21.52 | 45,142 | +0.21(+0.98%) |
Feb 07, 2017 | 21.26 | 21.45 | 21.26 | 21.31 | 27,908 | +0.08(+0.37%) |
Feb 06, 2017 | 21.28 | 21.29 | 21.07 | 21.23 | 30,184 | -0.02(-0.08%) |
Feb 03, 2017 | 21.23 | 21.59 | 21.23 | 21.25 | 55,266 | -0.48(-2.20%) |
Feb 02, 2017 | 21.82 | 22.02 | 21.70 | 21.72 | 46,207 | -0.10(-0.44%) |
Feb 01, 2017 | 21.61 | 21.83 | 21.48 | 21.82 | 66,836 | +0.39(+1.82%) |
Jan 31, 2017 | 21.16 | 21.44 | 20.57 | 21.43 | 69,079 | +0.47(+2.24%) |
Jan 30, 2017 | 21.04 | 21.26 | 20.90 | 20.96 | 38,226 | -0.26(-1.23%) |
Jan 27, 2017 | 21.09 | 21.41 | 21.09 | 21.22 | 28,094 | +0.06(+0.29%) |
Jan 26, 2017 | 21.64 | 21.68 | 21.04 | 21.16 | 53,645 | -0.52(-2.40%) |
Jan 25, 2017 | 21.33 | 21.69 | 21.22 | 21.68 | 185,094 | +0.56(+2.63%) |
Jan 24, 2017 | 20.57 | 21.14 | 20.37 | 21.13 | 164,912 | +0.96(+4.76%) |
Jan 23, 2017 | 20.01 | 20.21 | 20.01 | 20.17 | 37,820 | +0.37(+1.86%) |
Jan 20, 2017 | 19.69 | 19.82 | 19.64 | 19.80 | 12,146 | +0.03(+0.13%) |
Jan 19, 2017 | 19.57 | 19.77 | 19.56 | 19.77 | 31,737 | +0.15(+0.75%) |
Jan 18, 2017 | 19.90 | 19.90 | 19.56 | 19.62 | 35,825 | -0.08(-0.40%) |
Jan 17, 2017 | 20.07 | 20.21 | 19.59 | 19.70 | 96,138 | -0.45(-2.24%) |
Jan 13, 2017 | 20.15 | 20.15 | 20.15 | 0 | +0.18(+0.91%) | |
Jan 12, 2017 | 19.96 | 20.14 | 19.92 | 19.97 | 67,202 | +0.23(+1.19%) |
Jan 11, 2017 | 19.34 | 19.80 | 19.34 | 19.74 | 45,282 | +0.42(+2.16%) |
Jan 10, 2017 | 18.88 | 19.36 | 18.88 | 19.32 | 53,563 | +0.71(+3.82%) |
Jan 09, 2017 | 18.38 | 18.70 | 18.17 | 18.61 | 20,120 | +0.06(+0.30%) |
Jan 06, 2017 | 18.78 | 18.82 | 18.54 | 18.55 | 19,908 | -0.33(-1.72%) |
Jan 05, 2017 | 18.53 | 18.91 | 18.48 | 18.88 | 26,017 | +0.45(+2.45%) |
Jan 04, 2017 | 18.09 | 18.43 | 18.04 | 18.43 | 48,875 | +0.52(+2.92%) |
Jan 03, 2017 | 17.52 | 17.92 | 17.39 | 17.90 | 46,320 | +0.54(+3.13%) |
Dec 30, 2016 | 17.36 | 17.36 | 17.36 | 0 | -0.12(-0.70%) | |
Dec 29, 2016 | 17.47 | 17.61 | 17.45 | 17.48 | 19,519 | -0.03(-0.14%) |
Dec 28, 2016 | 17.71 | 17.71 | 17.41 | 17.51 | 9,672 | +0.01(+0.05%) |
Dec 27, 2016 | 17.31 | 17.50 | 17.31 | 17.50 | 18,974 | +0.06(+0.35%) |
Dec 23, 2016 | 17.44 | 17.44 | 17.44 | 0 | -0.04(-0.25%) | |
Dec 22, 2016 | 17.67 | 17.67 | 17.46 | 17.48 | 15,906 | -0.36(-2.03%) |
Dec 21, 2016 | 18.09 | 18.49 | 17.79 | 17.84 | 63,124 | +0.02(+0.10%) |
Dec 20, 2016 | 17.43 | 18.03 | 17.43 | 17.83 | 54,388 | +0.34(+1.92%) |
Dec 19, 2016 | 17.71 | 17.92 | 17.40 | 17.49 | 82,665 | -0.56(-3.11%) |
Dec 16, 2016 | 18.41 | 18.42 | 18.01 | 18.05 | 53,381 | -0.44(-2.38%) |
Dec 15, 2016 | 18.55 | 18.61 | 18.27 | 18.49 | 53,819 | -0.48(-2.55%) |
Dec 14, 2016 | 19.21 | 19.37 | 18.75 | 18.97 | 35,067 | -0.30(-1.57%) |
Dec 13, 2016 | 19.78 | 19.78 | 19.05 | 19.28 | 139,627 | -0.57(-2.87%) |
Dec 12, 2016 | 19.85 | 20.17 | 19.68 | 19.85 | 69,490 | +0.08(+0.39%) |
Dec 09, 2016 | 20.02 | 20.15 | 19.70 | 19.77 | 158,905 | -0.11(-0.55%) |
Dec 08, 2016 | 19.78 | 19.93 | 19.64 | 19.88 | 101,805 | +0.21(+1.08%) |
Dec 07, 2016 | 19.58 | 19.72 | 19.35 | 19.66 | 56,165 | +0.39(+2.01%) |
Dec 06, 2016 | 19.41 | 19.41 | 19.17 | 19.28 | 239,124 | -0.03(-0.13%) |
Dec 05, 2016 | 18.93 | 19.36 | 18.93 | 19.30 | 66,830 | +0.67(+3.61%) |
Dec 02, 2016 | 18.45 | 18.71 | 18.30 | 18.63 | 54,428 | +0.18(+0.98%) |