Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 22.24 | 22.26 | 22.03 | 22.25 | 359,768 | -0.05(-0.20%) |
Feb 27, 2017 | 22.39 | 22.48 | 22.13 | 22.29 | 89,428 | -0.10(-0.44%) |
Feb 24, 2017 | 21.98 | 22.42 | 21.98 | 22.39 | 106,267 | +0.15(+0.69%) |
Feb 23, 2017 | 22.34 | 22.41 | 22.03 | 22.24 | 186,556 | -0.11(-0.48%) |
Feb 22, 2017 | 22.29 | 22.42 | 22.12 | 22.35 | 107,017 | +0.02(+0.10%) |
Feb 21, 2017 | 22.41 | 22.48 | 22.29 | 22.32 | 101,065 | -0.11(-0.51%) |
Feb 17, 2017 | 22.44 | 22.44 | 22.44 | 0 | +0.05(+0.24%) | |
Feb 16, 2017 | 22.44 | 22.44 | 22.18 | 22.39 | 81,050 | -0.02(-0.10%) |
Feb 15, 2017 | 22.53 | 22.62 | 22.29 | 22.41 | 99,493 | -0.18(-0.78%) |
Feb 14, 2017 | 22.26 | 22.71 | 22.20 | 22.58 | 146,555 | +0.34(+1.54%) |
Feb 13, 2017 | 22.10 | 22.52 | 22.08 | 22.24 | 171,518 | +0.18(+0.79%) |
Feb 10, 2017 | 22.04 | 22.11 | 21.91 | 22.07 | 72,964 | +0.15(+0.70%) |
Feb 09, 2017 | 21.71 | 22.18 | 21.70 | 21.91 | 104,820 | +0.16(+0.74%) |
Feb 08, 2017 | 21.74 | 22.13 | 21.64 | 21.75 | 164,749 | -0.09(-0.42%) |
Feb 07, 2017 | 22.10 | 22.26 | 21.80 | 21.84 | 138,717 | -0.31(-1.41%) |
Feb 06, 2017 | 22.36 | 22.43 | 22.00 | 22.16 | 170,868 | -0.23(-1.02%) |
Feb 03, 2017 | 21.95 | 22.41 | 21.93 | 22.39 | 234,480 | +0.56(+2.58%) |
Feb 02, 2017 | 21.66 | 21.84 | 21.23 | 21.82 | 292,873 | +0.20(+0.92%) |
Feb 01, 2017 | 21.59 | 22.08 | 21.54 | 21.62 | 179,230 | +0.08(+0.39%) |
Jan 31, 2017 | 21.27 | 21.60 | 21.16 | 21.54 | 312,373 | +0.16(+0.74%) |
Jan 30, 2017 | 22.06 | 22.18 | 21.38 | 21.38 | 315,505 | -1.17(-5.18%) |
Jan 27, 2017 | 22.37 | 22.70 | 22.31 | 22.55 | 208,054 | -0.10(-0.43%) |
Jan 26, 2017 | 22.68 | 22.83 | 22.57 | 22.65 | 156,618 | -0.02(-0.10%) |
Jan 25, 2017 | 22.71 | 22.89 | 22.57 | 22.67 | 90,693 | +0.12(+0.54%) |
Jan 24, 2017 | 22.33 | 22.59 | 22.23 | 22.55 | 198,562 | +0.24(+1.09%) |
Jan 23, 2017 | 22.34 | 22.43 | 22.13 | 22.31 | 76,406 | -0.01(-0.03%) |
Jan 20, 2017 | 22.06 | 22.36 | 22.06 | 22.31 | 122,283 | +0.24(+1.10%) |
Jan 19, 2017 | 22.42 | 22.42 | 21.98 | 22.07 | 158,231 | -0.32(-1.42%) |
Jan 18, 2017 | 22.56 | 22.57 | 22.35 | 22.39 | 197,160 | -0.05(-0.24%) |
Jan 17, 2017 | 22.75 | 22.75 | 22.32 | 22.44 | 216,513 | -0.38(-1.66%) |
Jan 13, 2017 | 22.82 | 22.82 | 22.82 | 0 | +0.08(+0.33%) | |
Jan 12, 2017 | 23.09 | 23.25 | 22.50 | 22.75 | 156,436 | -0.41(-1.77%) |
Jan 11, 2017 | 23.05 | 23.21 | 22.75 | 23.15 | 212,721 | +0.20(+0.86%) |
Jan 10, 2017 | 22.37 | 22.98 | 22.35 | 22.96 | 418,775 | +0.67(+2.99%) |
Jan 09, 2017 | 22.61 | 22.73 | 22.21 | 22.29 | 295,390 | -0.42(-1.84%) |
Jan 06, 2017 | 22.75 | 22.98 | 22.61 | 22.71 | 150,307 | -0.03(-0.13%) |
Jan 05, 2017 | 23.18 | 23.18 | 22.60 | 22.74 | 244,857 | -0.40(-1.74%) |
Jan 04, 2017 | 22.62 | 23.28 | 22.60 | 23.14 | 557,841 | +0.44(+1.94%) |
Jan 03, 2017 | 22.76 | 22.86 | 22.20 | 22.70 | 410,259 | -0.07(-0.30%) |
Dec 30, 2016 | 22.77 | 22.77 | 22.77 | 0 | +0.22(+0.97%) | |
Dec 29, 2016 | 22.76 | 22.86 | 22.34 | 22.55 | 164,019 | -0.19(-0.83%) |
Dec 28, 2016 | 22.74 | 22.88 | 22.57 | 22.74 | 269,019 | +0.11(+0.47%) |
Dec 27, 2016 | 22.63 | 22.84 | 22.40 | 22.63 | 274,213 | -0.02(-0.10%) |
Dec 23, 2016 | 22.65 | 22.65 | 22.65 | 0 | -0.14(-0.63%) | |
Dec 22, 2016 | 22.43 | 23.12 | 22.33 | 22.80 | 429,851 | +0.52(+2.31%) |
Dec 21, 2016 | 22.06 | 22.34 | 21.83 | 22.28 | 311,100 | +0.33(+1.52%) |
Dec 20, 2016 | 21.68 | 22.02 | 21.55 | 21.95 | 203,177 | +0.35(+1.61%) |
Dec 19, 2016 | 20.93 | 21.62 | 20.93 | 21.60 | 204,729 | +0.61(+2.89%) |
Dec 16, 2016 | 21.17 | 21.20 | 20.80 | 20.99 | 552,377 | -0.11(-0.50%) |
Dec 15, 2016 | 21.12 | 21.18 | 20.89 | 21.10 | 267,502 | +0.10(+0.47%) |
Dec 14, 2016 | 21.04 | 21.23 | 20.99 | 21.00 | 211,426 | +0.04(+0.18%) |
Dec 13, 2016 | 21.11 | 21.16 | 20.58 | 20.96 | 498,898 | +0.00(+0.00%) |
Dec 12, 2016 | 20.66 | 21.00 | 20.61 | 20.96 | 300,249 | +0.32(+1.54%) |
Dec 09, 2016 | 20.13 | 20.71 | 19.96 | 20.65 | 395,539 | +0.46(+2.29%) |
Dec 08, 2016 | 19.62 | 20.21 | 19.48 | 20.18 | 586,247 | +0.67(+3.46%) |
Dec 07, 2016 | 19.46 | 19.65 | 19.35 | 19.51 | 930,989 | -0.01(-0.04%) |
Dec 06, 2016 | 19.61 | 19.61 | 19.13 | 19.52 | 349,524 | -0.16(-0.81%) |
Dec 05, 2016 | 19.53 | 19.70 | 19.39 | 19.67 | 391,322 | +0.33(+1.68%) |
Dec 02, 2016 | 19.11 | 19.51 | 18.85 | 19.35 | 279,065 | +0.23(+1.19%) |