Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 22.25 | 22.25 | 21.93 | 21.94 | 316,735 | -0.24(-1.10%) |
Feb 27, 2017 | 22.44 | 22.54 | 22.15 | 22.19 | 191,381 | -0.20(-0.91%) |
Feb 24, 2017 | 22.50 | 22.57 | 22.34 | 22.39 | 257,234 | -0.21(-0.93%) |
Feb 23, 2017 | 22.67 | 22.70 | 22.55 | 22.60 | 102,353 | -0.04(-0.18%) |
Feb 22, 2017 | 22.63 | 22.69 | 22.60 | 22.64 | 204,736 | -0.06(-0.25%) |
Feb 21, 2017 | 22.70 | 22.72 | 22.59 | 22.70 | 261,789 | -0.05(-0.21%) |
Feb 17, 2017 | 22.75 | 22.75 | 22.75 | 0 | -0.04(-0.18%) | |
Feb 16, 2017 | 22.89 | 22.90 | 22.79 | 22.79 | 273,563 | -0.10(-0.43%) |
Feb 15, 2017 | 22.88 | 22.93 | 22.81 | 22.89 | 161,747 | +0.04(+0.18%) |
Feb 14, 2017 | 22.70 | 22.86 | 22.65 | 22.84 | 285,801 | +0.20(+0.90%) |
Feb 13, 2017 | 22.84 | 22.84 | 22.64 | 22.64 | 238,836 | -0.32(-1.41%) |
Feb 10, 2017 | 22.77 | 22.98 | 22.73 | 22.97 | 226,968 | +0.13(+0.57%) |
Feb 09, 2017 | 22.64 | 22.84 | 22.61 | 22.84 | 215,665 | +0.10(+0.43%) |
Feb 08, 2017 | 22.79 | 22.84 | 22.58 | 22.74 | 553,959 | -0.07(-0.32%) |
Feb 07, 2017 | 22.89 | 22.97 | 22.78 | 22.81 | 254,061 | -0.04(-0.18%) |
Feb 06, 2017 | 22.94 | 23.02 | 22.85 | 22.85 | 582,651 | -0.11(-0.50%) |
Feb 03, 2017 | 22.82 | 22.97 | 22.79 | 22.97 | 195,184 | +0.20(+0.89%) |
Feb 02, 2017 | 22.70 | 22.82 | 22.66 | 22.76 | 343,503 | +0.02(+0.11%) |
Feb 01, 2017 | 22.49 | 22.77 | 22.49 | 22.74 | 375,418 | +0.32(+1.41%) |
Jan 31, 2017 | 22.45 | 22.70 | 22.35 | 22.42 | 687,552 | -0.15(-0.65%) |
Jan 30, 2017 | 22.55 | 22.62 | 22.32 | 22.57 | 333,894 | -0.09(-0.39%) |
Jan 27, 2017 | 22.70 | 22.78 | 22.63 | 22.66 | 199,086 | -0.03(-0.14%) |
Jan 26, 2017 | 22.67 | 22.73 | 22.62 | 22.69 | 218,676 | -0.08(-0.36%) |
Jan 25, 2017 | 22.60 | 22.80 | 22.55 | 22.77 | 499,396 | +0.17(+0.75%) |
Jan 24, 2017 | 22.31 | 22.64 | 22.29 | 22.60 | 199,610 | +0.28(+1.27%) |
Jan 23, 2017 | 21.94 | 22.33 | 21.85 | 22.32 | 306,112 | +0.47(+2.16%) |
Jan 20, 2017 | 21.55 | 21.85 | 21.50 | 21.85 | 211,074 | +0.35(+1.62%) |
Jan 19, 2017 | 21.76 | 21.83 | 21.44 | 21.50 | 285,902 | -0.18(-0.82%) |
Jan 18, 2017 | 21.81 | 21.92 | 21.58 | 21.68 | 216,308 | -0.26(-1.18%) |
Jan 17, 2017 | 21.90 | 21.93 | 21.64 | 21.93 | 298,028 | +0.15(+0.71%) |
Jan 13, 2017 | 21.78 | 21.78 | 21.78 | 0 | +0.16(+0.75%) | |
Jan 12, 2017 | 21.52 | 21.63 | 21.31 | 21.62 | 216,468 | +0.24(+1.14%) |
Jan 11, 2017 | 21.35 | 21.51 | 21.27 | 21.37 | 240,030 | +0.05(+0.23%) |
Jan 10, 2017 | 21.03 | 21.33 | 20.94 | 21.33 | 211,101 | +0.30(+1.43%) |
Jan 09, 2017 | 21.02 | 21.16 | 20.90 | 21.03 | 499,218 | -0.04(-0.19%) |
Jan 06, 2017 | 20.86 | 21.07 | 20.86 | 21.07 | 161,727 | +0.24(+1.13%) |
Jan 05, 2017 | 20.67 | 20.92 | 20.61 | 20.83 | 181,329 | +0.16(+0.79%) |
Jan 04, 2017 | 20.55 | 20.73 | 20.54 | 20.67 | 176,464 | +0.23(+1.11%) |
Jan 03, 2017 | 20.35 | 20.49 | 20.30 | 20.44 | 127,339 | +0.26(+1.29%) |
Dec 30, 2016 | 20.18 | 20.18 | 20.18 | 0 | +0.05(+0.24%) | |
Dec 29, 2016 | 20.15 | 20.27 | 20.10 | 20.13 | 291,636 | +0.14(+0.69%) |
Dec 28, 2016 | 20.08 | 20.21 | 19.98 | 19.99 | 293,367 | -0.02(-0.12%) |
Dec 27, 2016 | 20.00 | 20.12 | 19.98 | 20.02 | 189,152 | +0.02(+0.12%) |
Dec 23, 2016 | 19.99 | 19.99 | 19.99 | 0 | +0.01(+0.04%) | |
Dec 22, 2016 | 20.09 | 20.17 | 19.94 | 19.99 | 461,539 | -0.17(-0.85%) |
Dec 21, 2016 | 20.24 | 20.24 | 20.07 | 20.16 | 140,739 | -0.12(-0.58%) |
Dec 20, 2016 | 20.25 | 20.28 | 20.07 | 20.27 | 182,396 | +0.20(+1.01%) |
Dec 19, 2016 | 20.07 | 20.28 | 19.99 | 20.07 | 312,850 | +0.07(+0.37%) |
Dec 16, 2016 | 20.04 | 20.21 | 19.93 | 20.00 | 406,301 | -0.04(-0.20%) |
Dec 15, 2016 | 20.06 | 20.19 | 19.96 | 20.04 | 201,354 | +0.03(+0.16%) |
Dec 14, 2016 | 20.18 | 20.34 | 19.97 | 20.01 | 124,223 | -0.23(-1.12%) |
Dec 13, 2016 | 20.22 | 20.37 | 20.11 | 20.23 | 93,715 | +0.15(+0.73%) |
Dec 12, 2016 | 20.26 | 20.27 | 20.05 | 20.09 | 192,400 | -0.06(-0.28%) |
Dec 09, 2016 | 20.14 | 20.28 | 20.09 | 20.14 | 331,819 | +0.02(+0.12%) |
Dec 08, 2016 | 20.13 | 20.27 | 20.12 | 20.12 | 120,638 | -0.09(-0.44%) |
Dec 07, 2016 | 20.17 | 20.27 | 20.01 | 20.21 | 165,620 | +0.09(+0.44%) |
Dec 06, 2016 | 20.17 | 20.24 | 20.02 | 20.12 | 214,006 | -0.14(-0.68%) |
Dec 05, 2016 | 20.18 | 20.35 | 20.11 | 20.26 | 102,999 | +0.24(+1.22%) |
Dec 02, 2016 | 20.24 | 20.25 | 19.99 | 20.01 | 252,625 | -0.12(-0.60%) |