Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 21.35 | 21.48 | 20.76 | 21.02 | 834,021 | -0.21(-0.99%) |
Feb 27, 2017 | 21.42 | 21.42 | 21.18 | 21.23 | 139,882 | -0.17(-0.79%) |
Feb 24, 2017 | 21.33 | 21.40 | 21.05 | 21.40 | 129,889 | +0.03(+0.14%) |
Feb 23, 2017 | 21.31 | 21.49 | 21.20 | 21.37 | 142,599 | +0.09(+0.42%) |
Feb 22, 2017 | 21.24 | 21.30 | 21.17 | 21.28 | 141,354 | +0.02(+0.09%) |
Feb 21, 2017 | 21.16 | 21.31 | 21.03 | 21.26 | 166,777 | +0.20(+0.95%) |
Feb 17, 2017 | 21.06 | 21.06 | 21.06 | 0 | +0.09(+0.43%) | |
Feb 16, 2017 | 21.00 | 21.17 | 20.90 | 20.97 | 120,484 | -0.05(-0.24%) |
Feb 15, 2017 | 20.99 | 21.07 | 20.90 | 21.02 | 214,731 | +0.10(+0.48%) |
Feb 14, 2017 | 20.76 | 20.95 | 20.70 | 20.92 | 60,396 | +0.11(+0.53%) |
Feb 13, 2017 | 20.75 | 20.84 | 20.64 | 20.81 | 95,385 | +0.25(+1.22%) |
Feb 10, 2017 | 20.35 | 20.74 | 20.35 | 20.56 | 238,726 | +0.12(+0.59%) |
Feb 09, 2017 | 20.43 | 20.50 | 20.29 | 20.44 | 137,415 | +0.07(+0.34%) |
Feb 08, 2017 | 20.40 | 20.41 | 20.07 | 20.37 | 117,177 | -0.13(-0.63%) |
Feb 07, 2017 | 20.46 | 20.50 | 20.21 | 20.50 | 110,978 | +0.06(+0.29%) |
Feb 06, 2017 | 20.30 | 20.44 | 20.04 | 20.44 | 177,949 | +0.24(+1.19%) |
Feb 03, 2017 | 19.74 | 20.35 | 19.68 | 20.20 | 156,356 | +0.63(+3.22%) |
Feb 02, 2017 | 19.67 | 19.75 | 19.57 | 19.57 | 95,171 | +0.09(+0.46%) |
Feb 01, 2017 | 19.41 | 19.68 | 19.41 | 19.48 | 130,563 | +0.04(+0.21%) |
Jan 31, 2017 | 19.61 | 19.64 | 19.34 | 19.44 | 114,312 | -0.17(-0.87%) |
Jan 30, 2017 | 19.77 | 19.85 | 19.54 | 19.61 | 148,772 | -0.16(-0.81%) |
Jan 27, 2017 | 19.85 | 19.93 | 19.68 | 19.77 | 160,750 | -0.13(-0.65%) |
Jan 26, 2017 | 20.00 | 20.00 | 19.77 | 19.90 | 150,658 | -0.05(-0.25%) |
Jan 25, 2017 | 19.76 | 19.98 | 19.75 | 19.95 | 124,251 | +0.30(+1.53%) |
Jan 24, 2017 | 19.79 | 19.84 | 19.60 | 19.65 | 340,090 | -0.11(-0.56%) |
Jan 23, 2017 | 19.48 | 19.85 | 19.48 | 19.76 | 200,617 | +0.20(+1.02%) |
Jan 20, 2017 | 19.51 | 19.70 | 19.51 | 19.56 | 120,327 | +0.06(+0.31%) |
Jan 19, 2017 | 19.93 | 20.00 | 19.50 | 19.50 | 210,556 | -0.26(-1.32%) |
Jan 18, 2017 | 19.68 | 19.85 | 19.68 | 19.76 | 134,284 | +0.03(+0.15%) |
Jan 17, 2017 | 19.80 | 19.99 | 19.70 | 19.73 | 271,232 | -0.09(-0.45%) |
Jan 13, 2017 | 19.82 | 19.82 | 19.82 | 0 | +0.08(+0.41%) | |
Jan 12, 2017 | 19.87 | 19.87 | 19.56 | 19.74 | 141,270 | -0.07(-0.35%) |
Jan 11, 2017 | 19.89 | 19.91 | 19.45 | 19.81 | 260,844 | -0.60(-2.94%) |
Jan 10, 2017 | 20.43 | 20.45 | 20.26 | 20.41 | 320,515 | -0.02(-0.10%) |
Jan 09, 2017 | 20.53 | 20.64 | 20.25 | 20.43 | 311,999 | -0.07(-0.34%) |
Jan 06, 2017 | 20.67 | 20.73 | 20.50 | 20.50 | 258,886 | +0.08(+0.39%) |
Jan 05, 2017 | 20.60 | 20.88 | 20.22 | 20.42 | 368,404 | -0.10(-0.49%) |
Jan 04, 2017 | 20.22 | 20.63 | 20.14 | 20.52 | 915,661 | +0.43(+2.14%) |
Jan 03, 2017 | 19.70 | 20.09 | 19.70 | 20.09 | 218,390 | +0.39(+1.98%) |
Dec 30, 2016 | 19.70 | 19.70 | 19.70 | 0 | -0.04(-0.20%) | |
Dec 29, 2016 | 19.40 | 19.75 | 19.40 | 19.74 | 159,669 | +0.34(+1.75%) |
Dec 28, 2016 | 19.74 | 19.74 | 19.27 | 19.40 | 201,976 | -0.26(-1.32%) |
Dec 27, 2016 | 19.46 | 19.69 | 19.46 | 19.66 | 154,308 | +0.14(+0.72%) |
Dec 23, 2016 | 19.52 | 19.52 | 19.52 | 0 | -0.12(-0.61%) | |
Dec 22, 2016 | 19.64 | 19.66 | 19.46 | 19.64 | 131,250 | -0.01(-0.05%) |
Dec 21, 2016 | 19.50 | 19.70 | 19.50 | 19.65 | 106,711 | +0.00(+0.00%) |
Dec 20, 2016 | 19.45 | 19.65 | 19.41 | 19.65 | 199,375 | +0.20(+1.03%) |
Dec 19, 2016 | 19.25 | 19.50 | 19.20 | 19.45 | 187,427 | +0.31(+1.62%) |
Dec 16, 2016 | 19.00 | 19.31 | 19.00 | 19.14 | 172,311 | +0.11(+0.58%) |
Dec 15, 2016 | 19.10 | 19.30 | 19.01 | 19.03 | 362,338 | -0.04(-0.21%) |
Dec 14, 2016 | 19.30 | 19.34 | 19.02 | 19.07 | 247,889 | -0.20(-1.04%) |
Dec 13, 2016 | 19.41 | 19.49 | 19.23 | 19.27 | 480,948 | -0.09(-0.46%) |
Dec 12, 2016 | 19.33 | 19.40 | 19.25 | 19.36 | 253,168 | +0.13(+0.68%) |
Dec 09, 2016 | 19.05 | 19.29 | 18.97 | 19.23 | 173,765 | +0.15(+0.79%) |
Dec 08, 2016 | 18.97 | 19.16 | 18.80 | 19.08 | 189,140 | +0.22(+1.17%) |
Dec 07, 2016 | 18.71 | 19.00 | 18.71 | 18.86 | 83,828 | +0.08(+0.43%) |
Dec 06, 2016 | 18.75 | 18.86 | 18.62 | 18.78 | 256,971 | +0.13(+0.70%) |
Dec 05, 2016 | 18.50 | 18.79 | 18.50 | 18.65 | 229,856 | +0.20(+1.08%) |
Dec 02, 2016 | 18.60 | 18.65 | 18.45 | 18.45 | 132,523 | -0.08(-0.43%) |