Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 19.73 | 19.93 | 19.33 | 19.34 | 15,312 | -0.30(-1.51%) |
Feb 27, 2017 | 19.94 | 19.96 | 19.48 | 19.63 | 6,548 | -0.08(-0.41%) |
Feb 24, 2017 | 19.33 | 19.74 | 19.33 | 19.72 | 6,386 | +0.07(+0.38%) |
Feb 23, 2017 | 19.66 | 19.76 | 19.61 | 19.64 | 3,730 | -0.13(-0.68%) |
Feb 22, 2017 | 19.91 | 20.00 | 19.63 | 19.77 | 7,103 | -0.26(-1.30%) |
Feb 21, 2017 | 19.97 | 20.03 | 19.65 | 20.03 | 4,960 | +0.00(+0.00%) |
Feb 17, 2017 | 20.03 | 20.03 | 20.03 | 0 | +0.02(+0.11%) | |
Feb 16, 2017 | 19.63 | 20.14 | 19.63 | 20.01 | 9,151 | +0.12(+0.60%) |
Feb 15, 2017 | 20.03 | 20.10 | 19.28 | 19.89 | 6,256 | -0.13(-0.63%) |
Feb 14, 2017 | 19.98 | 20.14 | 19.74 | 20.02 | 11,534 | +0.05(+0.26%) |
Feb 13, 2017 | 19.88 | 20.00 | 19.73 | 19.97 | 6,676 | +0.27(+1.36%) |
Feb 10, 2017 | 19.89 | 19.92 | 19.00 | 19.70 | 11,349 | +0.00(+0.00%) |
Feb 09, 2017 | 19.45 | 19.80 | 19.42 | 19.70 | 6,318 | +0.07(+0.38%) |
Feb 08, 2017 | 19.95 | 19.95 | 19.26 | 19.63 | 14,071 | -0.33(-1.68%) |
Feb 07, 2017 | 20.14 | 20.14 | 19.50 | 19.96 | 10,061 | -0.09(-0.44%) |
Feb 06, 2017 | 19.40 | 20.13 | 19.40 | 20.05 | 31,763 | +0.57(+2.94%) |
Feb 03, 2017 | 19.50 | 19.54 | 19.28 | 19.48 | 10,344 | +0.23(+1.20%) |
Feb 02, 2017 | 19.77 | 19.77 | 19.25 | 19.25 | 3,758 | -0.25(-1.30%) |
Feb 01, 2017 | 19.66 | 19.66 | 19.21 | 19.50 | 7,375 | +0.42(+2.18%) |
Jan 31, 2017 | 19.85 | 19.89 | 19.04 | 19.08 | 26,236 | -0.52(-2.65%) |
Jan 30, 2017 | 20.03 | 20.03 | 19.49 | 19.60 | 8,146 | -0.38(-1.90%) |
Jan 27, 2017 | 20.29 | 20.29 | 19.13 | 19.98 | 4,440 | -0.05(-0.26%) |
Jan 26, 2017 | 19.95 | 20.07 | 19.80 | 20.03 | 10,099 | +0.39(+1.97%) |
Jan 25, 2017 | 19.66 | 19.69 | 19.32 | 19.65 | 4,979 | +0.30(+1.54%) |
Jan 24, 2017 | 18.73 | 19.37 | 18.73 | 19.35 | 8,561 | +0.75(+4.04%) |
Jan 23, 2017 | 18.70 | 18.95 | 18.60 | 18.60 | 5,114 | -0.25(-1.34%) |
Jan 20, 2017 | 18.88 | 19.45 | 18.84 | 18.85 | 11,650 | -0.38(-1.99%) |
Jan 19, 2017 | 19.55 | 19.83 | 19.23 | 19.24 | 13,094 | -0.18(-0.91%) |
Jan 18, 2017 | 19.85 | 19.97 | 18.76 | 19.41 | 13,597 | -0.38(-1.91%) |
Jan 17, 2017 | 18.58 | 20.00 | 18.58 | 19.79 | 23,158 | -0.03(-0.15%) |
Jan 13, 2017 | 19.82 | 19.82 | 19.82 | 0 | -0.21(-1.07%) | |
Jan 12, 2017 | 19.56 | 21.03 | 18.95 | 20.03 | 20,135 | -0.30(-1.49%) |
Jan 11, 2017 | 19.31 | 20.85 | 19.31 | 20.34 | 28,514 | +0.02(+0.11%) |
Jan 10, 2017 | 20.24 | 20.32 | 19.25 | 20.32 | 15,326 | -0.01(-0.04%) |
Jan 09, 2017 | 20.28 | 20.37 | 19.15 | 20.32 | 10,722 | -0.12(-0.58%) |
Jan 06, 2017 | 20.16 | 20.46 | 19.73 | 20.44 | 24,428 | +0.35(+1.73%) |
Jan 05, 2017 | 20.44 | 20.53 | 19.92 | 20.09 | 26,397 | -0.45(-2.20%) |
Jan 04, 2017 | 20.63 | 20.81 | 20.23 | 20.54 | 23,052 | -0.08(-0.39%) |
Jan 03, 2017 | 21.24 | 21.34 | 20.48 | 20.63 | 17,792 | -0.53(-2.48%) |
Dec 30, 2016 | 21.15 | 21.15 | 21.15 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 21.38 | 21.45 | 21.11 | 21.15 | 25,161 | -0.33(-1.52%) |
Dec 28, 2016 | 21.07 | 21.57 | 21.06 | 21.48 | 21,291 | +0.25(+1.18%) |
Dec 27, 2016 | 21.24 | 21.26 | 20.04 | 21.23 | 60,504 | -0.03(-0.14%) |
Dec 23, 2016 | 21.25 | 21.25 | 21.25 | 0 | +0.06(+0.28%) | |
Dec 22, 2016 | 21.27 | 21.53 | 21.09 | 21.20 | 23,054 | -0.26(-1.21%) |
Dec 21, 2016 | 21.26 | 21.58 | 21.26 | 21.45 | 18,665 | -0.10(-0.48%) |
Dec 20, 2016 | 20.94 | 21.70 | 20.94 | 21.56 | 24,727 | +0.33(+1.57%) |
Dec 19, 2016 | 20.99 | 21.54 | 20.86 | 21.23 | 48,106 | +0.26(+1.23%) |
Dec 16, 2016 | 20.46 | 20.97 | 20.23 | 20.97 | 307,640 | +0.61(+2.98%) |
Dec 15, 2016 | 20.01 | 20.47 | 20.00 | 20.36 | 56,066 | +0.33(+1.62%) |
Dec 14, 2016 | 20.34 | 20.41 | 19.91 | 20.03 | 52,464 | -0.28(-1.38%) |
Dec 13, 2016 | 20.61 | 20.84 | 20.13 | 20.32 | 32,199 | -0.55(-2.66%) |
Dec 12, 2016 | 20.72 | 20.97 | 20.42 | 20.87 | 40,084 | -0.01(-0.07%) |
Dec 09, 2016 | 21.06 | 21.43 | 20.69 | 20.88 | 40,454 | -0.09(-0.42%) |
Dec 08, 2016 | 21.33 | 21.65 | 20.78 | 20.97 | 60,589 | -0.11(-0.53%) |
Dec 07, 2016 | 20.37 | 21.25 | 19.76 | 21.08 | 52,936 | +0.62(+3.04%) |
Dec 06, 2016 | 20.12 | 20.52 | 19.09 | 20.46 | 62,912 | +0.53(+2.63%) |
Dec 05, 2016 | 17.38 | 20.08 | 17.31 | 19.94 | 87,419 | +2.08(+11.64%) |
Dec 02, 2016 | 18.15 | 18.15 | 17.72 | 17.86 | 5,108 | +0.10(+0.54%) |