Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 22.02 | 22.02 | 22.02 | 0 | -0.16(-0.72%) | |
Feb 27, 2017 | 22.29 | 22.29 | 22.16 | 22.18 | 2,785 | -0.08(-0.38%) |
Feb 24, 2017 | 22.26 | 22.26 | 22.26 | 22.26 | 312 | +0.19(+0.88%) |
Feb 23, 2017 | 21.80 | 22.07 | 21.31 | 22.07 | 5,600 | +0.37(+1.71%) |
Feb 22, 2017 | 21.70 | 21.70 | 21.70 | 21.70 | 1,566 | +0.10(+0.46%) |
Feb 21, 2017 | 21.60 | 21.60 | 21.60 | 21.60 | 211 | +0.04(+0.20%) |
Feb 17, 2017 | 21.56 | 21.56 | 21.56 | 0 | -0.00(-0.02%) | |
Feb 16, 2017 | 21.64 | 21.64 | 21.56 | 21.56 | 651 | -0.39(-1.78%) |
Feb 15, 2017 | 21.45 | 21.95 | 21.45 | 21.95 | 1,104 | -0.05(-0.23%) |
Feb 13, 2017 | 22.00 | 22.00 | 22.00 | 50 | +0.57(+2.66%) | |
Feb 09, 2017 | 21.43 | 21.43 | 21.43 | 493 | +0.13(+0.61%) | |
Feb 07, 2017 | 21.30 | 21.30 | 21.30 | 0 | -0.20(-0.93%) | |
Feb 03, 2017 | 21.50 | 21.50 | 21.50 | 0 | -0.43(-1.95%) | |
Feb 02, 2017 | 21.66 | 21.95 | 21.66 | 21.93 | 4,100 | +0.63(+2.95%) |
Feb 01, 2017 | 21.24 | 21.30 | 21.24 | 21.30 | 626 | +0.54(+2.60%) |
Jan 30, 2017 | 20.76 | 20.76 | 20.76 | 65 | +0.05(+0.24%) | |
Jan 27, 2017 | 20.86 | 20.86 | 20.71 | 20.71 | 599 | -0.29(-1.38%) |
Jan 25, 2017 | 21.00 | 21.00 | 21.00 | 0 | +0.29(+1.40%) | |
Jan 24, 2017 | 20.71 | 20.73 | 20.71 | 20.71 | 2,000 | +0.01(+0.05%) |
Jan 23, 2017 | 20.68 | 20.70 | 20.68 | 20.70 | 5,100 | +0.47(+2.32%) |
Jan 19, 2017 | 20.23 | 20.23 | 20.23 | 10,083 | -0.36(-1.75%) | |
Jan 18, 2017 | 20.80 | 20.80 | 20.59 | 20.59 | 224 | -0.41(-1.95%) |
Jan 17, 2017 | 21.00 | 21.00 | 21.00 | 21.00 | 3,571 | +0.04(+0.19%) |
Jan 13, 2017 | 20.96 | 20.96 | 20.96 | 0 | +0.21(+1.00%) | |
Jan 12, 2017 | 20.75 | 20.75 | 20.75 | 20.75 | 100 | +0.13(+0.65%) |
Jan 11, 2017 | 20.35 | 20.75 | 20.35 | 20.62 | 641 | +0.29(+1.43%) |
Jan 09, 2017 | 20.33 | 20.33 | 20.33 | 70 | -0.43(-2.07%) | |
Jan 06, 2017 | 20.55 | 20.76 | 20.55 | 20.76 | 429 | +0.47(+2.32%) |
Jan 05, 2017 | 20.29 | 20.29 | 20.29 | 20.29 | 248 | +0.08(+0.40%) |
Jan 03, 2017 | 20.21 | 20.21 | 20.21 | 2 | -0.20(-0.98%) | |
Dec 30, 2016 | 20.41 | 20.41 | 20.41 | 0 | +0.72(+3.65%) | |
Dec 29, 2016 | 19.69 | 19.69 | 19.69 | 19.69 | 116 | -0.37(-1.84%) |
Dec 27, 2016 | 20.06 | 20.06 | 20.06 | 150 | +0.18(+0.92%) | |
Dec 23, 2016 | 19.88 | 19.88 | 19.88 | 0 | +0.16(+0.80%) | |
Dec 22, 2016 | 19.72 | 19.72 | 19.72 | 19.72 | 10,764 | +0.77(+4.06%) |
Dec 19, 2016 | 18.95 | 18.95 | 18.95 | 15,000 | -0.05(-0.26%) | |
Dec 16, 2016 | 19.00 | 19.00 | 19.00 | 19.00 | 514 | -0.85(-4.28%) |
Dec 13, 2016 | 19.85 | 19.85 | 19.85 | 158 | +0.40(+2.08%) | |
Dec 09, 2016 | 19.45 | 19.45 | 19.45 | 25,020 | -0.33(-1.69%) | |
Dec 08, 2016 | 19.78 | 19.78 | 19.78 | 19.78 | 175 | -0.02(-0.11%) |
Dec 07, 2016 | 19.80 | 19.80 | 19.80 | 19.80 | 353 | -0.14(-0.70%) |
Dec 06, 2016 | 19.82 | 19.94 | 19.78 | 19.94 | 2,735 | -0.15(-0.75%) |
Dec 05, 2016 | 20.10 | 20.10 | 20.09 | 20.09 | 28,121 | -0.40(-1.95%) |