Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 21.68 | 21.88 | 21.27 | 21.41 | 723 | +0.00(+0.00%) |
Feb 27, 2017 | 21.68 | 21.85 | 21.21 | 21.41 | 1,188 | +0.20(+0.96%) |
Feb 24, 2017 | 21.68 | 22.19 | 21.21 | 21.21 | 9,119 | +0.00(+0.00%) |
Feb 23, 2017 | 21.27 | 21.27 | 21.14 | 21.21 | 2,530 | -0.20(-0.95%) |
Feb 22, 2017 | 22.02 | 22.11 | 21.41 | 21.41 | 4,345 | -0.27(-1.25%) |
Feb 21, 2017 | 21.55 | 22.09 | 21.55 | 21.68 | 1,441 | -0.07(-0.31%) |
Feb 17, 2017 | 21.75 | 21.75 | 21.75 | 0 | +0.13(+0.60%) | |
Feb 16, 2017 | 22.09 | 22.43 | 21.61 | 21.62 | 5,613 | -0.40(-1.83%) |
Feb 15, 2017 | 22.09 | 22.19 | 21.68 | 22.02 | 593 | +0.34(+1.57%) |
Feb 14, 2017 | 21.75 | 22.09 | 21.55 | 21.68 | 3,896 | -0.07(-0.31%) |
Feb 13, 2017 | 21.75 | 21.75 | 21.55 | 21.75 | 1,640 | +0.00(+0.00%) |
Feb 10, 2017 | 22.29 | 22.29 | 21.63 | 21.75 | 1,580 | -0.27(-1.23%) |
Feb 09, 2017 | 22.02 | 22.16 | 21.95 | 22.02 | 765 | +0.14(+0.62%) |
Feb 08, 2017 | 21.95 | 22.14 | 21.75 | 21.88 | 1,245 | +0.00(+0.00%) |
Feb 06, 2017 | 21.88 | 21.88 | 21.88 | 3 | -0.27(-1.23%) | |
Feb 03, 2017 | 22.50 | 22.50 | 22.16 | 22.16 | 208 | +0.34(+1.56%) |
Feb 02, 2017 | 21.88 | 21.88 | 21.82 | 21.82 | 50 | +0.27(+1.26%) |
Feb 01, 2017 | 21.75 | 22.43 | 21.48 | 21.55 | 490 | -0.20(-0.94%) |
Jan 30, 2017 | 21.75 | 21.75 | 21.75 | 0 | -0.48(-2.14%) | |
Jan 27, 2017 | 22.22 | 22.43 | 21.75 | 22.22 | 5,629 | -0.07(-0.30%) |
Jan 26, 2017 | 21.97 | 22.29 | 21.97 | 22.29 | 60 | +0.54(+2.50%) |
Jan 25, 2017 | 21.55 | 21.86 | 21.55 | 21.75 | 53 | -0.07(-0.31%) |
Jan 24, 2017 | 21.99 | 21.99 | 21.82 | 21.82 | 66 | +0.41(+1.90%) |
Jan 23, 2017 | 22.36 | 22.43 | 21.41 | 21.41 | 1,618 | -0.54(-2.48%) |
Jan 20, 2017 | 22.09 | 22.09 | 21.27 | 21.95 | 2,968 | +0.09(+0.39%) |
Jan 19, 2017 | 21.61 | 22.12 | 21.41 | 21.87 | 1,011 | +0.73(+3.46%) |
Jan 18, 2017 | 21.09 | 21.75 | 21.07 | 21.14 | 979 | -0.34(-1.58%) |
Jan 13, 2017 | 21.48 | 21.48 | 21.48 | 4 | -0.18(-0.84%) | |
Jan 12, 2017 | 21.51 | 21.66 | 21.51 | 21.66 | 444 | -0.02(-0.10%) |
Jan 11, 2017 | 22.02 | 23.04 | 21.68 | 21.68 | 970 | -0.07(-0.31%) |
Jan 10, 2017 | 21.75 | 23.03 | 21.07 | 21.75 | 4,598 | -0.27(-1.23%) |
Jan 09, 2017 | 23.24 | 23.38 | 21.48 | 22.02 | 1,187 | +0.17(+0.78%) |
Jan 06, 2017 | 21.65 | 22.02 | 21.65 | 21.85 | 382 | +0.10(+0.47%) |
Jan 05, 2017 | 21.75 | 22.01 | 21.48 | 21.75 | 2,220 | +0.20(+0.95%) |
Jan 04, 2017 | 21.75 | 21.75 | 21.55 | 21.55 | 363 | -0.20(-0.94%) |
Jan 03, 2017 | 21.75 | 23.58 | 21.61 | 21.75 | 1,048 | +0.27(+1.27%) |
Dec 30, 2016 | 21.48 | 21.48 | 21.48 | 0 | -0.20(-0.94%) | |
Dec 29, 2016 | 21.41 | 21.75 | 21.39 | 21.68 | 12,874 | +0.00(+0.00%) |
Dec 28, 2016 | 21.41 | 21.68 | 21.34 | 21.68 | 2,228 | +0.31(+1.43%) |
Dec 27, 2016 | 21.41 | 21.41 | 21.21 | 21.38 | 3,909 | -0.03(-0.16%) |
Dec 23, 2016 | 21.41 | 21.41 | 21.41 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 21.40 | 21.41 | 21.31 | 21.41 | 2,696 | +0.20(+0.96%) |
Dec 21, 2016 | 21.68 | 21.68 | 21.21 | 21.21 | 1,524 | -0.27(-1.27%) |
Dec 20, 2016 | 21.75 | 21.75 | 21.48 | 21.48 | 1,132 | -0.10(-0.47%) |
Dec 19, 2016 | 21.49 | 21.74 | 21.48 | 21.58 | 1,032 | -0.10(-0.47%) |
Dec 16, 2016 | 21.74 | 21.75 | 21.68 | 21.68 | 484 | +0.27(+1.27%) |
Dec 15, 2016 | 22.02 | 22.50 | 21.07 | 21.41 | 11,954 | -0.34(-1.56%) |
Dec 14, 2016 | 21.75 | 22.36 | 21.61 | 21.75 | 743 | -0.34(-1.54%) |
Dec 13, 2016 | 22.09 | 22.09 | 22.09 | 22.09 | 1,171 | -0.20(-0.91%) |
Dec 12, 2016 | 22.29 | 22.29 | 22.29 | 22.29 | 37 | +0.54(+2.50%) |
Dec 09, 2016 | 22.43 | 22.43 | 21.75 | 21.75 | 853 | -0.68(-3.03%) |
Dec 08, 2016 | 22.43 | 22.43 | 22.43 | 22.43 | 37 | +0.00(+0.00%) |
Dec 07, 2016 | 23.04 | 23.04 | 21.75 | 22.43 | 1,699 | +0.00(+0.00%) |
Dec 06, 2016 | 22.77 | 23.38 | 21.88 | 22.43 | 3,559 | -0.27(-1.20%) |
Dec 05, 2016 | 23.63 | 23.63 | 22.63 | 22.70 | 4,810 | +0.00(+0.00%) |
Dec 02, 2016 | 22.56 | 23.45 | 22.50 | 22.70 | 1,293 | -0.14(-0.60%) |