Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 23.36 | 23.36 | 23.36 | 23.36 | 592 | -0.01(-0.04%) |
Feb 27, 2017 | 23.41 | 23.44 | 23.37 | 23.37 | 14,153 | -0.03(-0.12%) |
Feb 24, 2017 | 23.43 | 23.44 | 23.40 | 23.40 | 1,036 | -0.05(-0.20%) |
Feb 23, 2017 | 23.43 | 23.45 | 23.43 | 23.45 | 323 | +0.05(+0.22%) |
Feb 22, 2017 | 23.46 | 23.46 | 23.40 | 23.40 | 4,462 | -0.00(-0.00%) |
Feb 21, 2017 | 23.40 | 23.40 | 23.38 | 23.40 | 1,437 | +0.05(+0.22%) |
Feb 16, 2017 | 23.35 | 23.35 | 23.35 | 0 | +0.04(+0.16%) | |
Feb 15, 2017 | 23.31 | 23.31 | 23.31 | 23.31 | 1,228 | +0.00(+0.00%) |
Feb 14, 2017 | 23.31 | 23.31 | 23.31 | 23.31 | 107 | -0.00(-0.00%) |
Feb 13, 2017 | 23.31 | 23.31 | 23.31 | 23.31 | 387 | +0.14(+0.60%) |
Feb 07, 2017 | 23.17 | 23.17 | 23.17 | 0 | -0.02(-0.09%) | |
Feb 06, 2017 | 23.20 | 23.20 | 23.17 | 23.19 | 1,152 | +0.03(+0.12%) |
Feb 03, 2017 | 23.18 | 23.19 | 23.15 | 23.16 | 4,565 | +0.04(+0.17%) |
Feb 01, 2017 | 23.12 | 114 | +0.04(+0.17%) | |||
Jan 31, 2017 | 23.09 | 23.09 | 23.06 | 23.09 | 6,891 | +0.01(+0.04%) |
Jan 30, 2017 | 23.08 | 23.08 | 23.08 | 23.08 | 650 | -0.02(-0.09%) |
Jan 26, 2017 | 23.10 | 23.10 | 23.10 | 0 | +0.00(+0.00%) | |
Jan 25, 2017 | 23.03 | 23.10 | 23.03 | 23.10 | 1,293 | +0.03(+0.13%) |
Jan 23, 2017 | 23.07 | 74 | +0.08(+0.35%) | |||
Jan 20, 2017 | 23.00 | 23.00 | 22.99 | 22.99 | 691 | +0.02(+0.07%) |
Jan 19, 2017 | 22.97 | 22.97 | 22.97 | 22.97 | 657 | -0.06(-0.28%) |
Jan 18, 2017 | 23.03 | 23.03 | 23.03 | 23.03 | 300 | -0.01(-0.04%) |
Jan 17, 2017 | 23.04 | 23.05 | 23.04 | 23.04 | 3,320 | +0.02(+0.10%) |
Jan 13, 2017 | 23.02 | 23.02 | 23.02 | 0 | +0.01(+0.04%) | |
Jan 12, 2017 | 23.03 | 23.04 | 23.00 | 23.01 | 3,907 | +0.01(+0.04%) |
Jan 11, 2017 | 22.96 | 23.03 | 22.96 | 23.00 | 6,264 | +0.05(+0.20%) |
Jan 10, 2017 | 22.95 | 22.97 | 22.95 | 22.96 | 4,416 | +0.04(+0.16%) |
Jan 09, 2017 | 22.92 | 22.92 | 22.92 | 22.92 | 427 | +0.01(+0.04%) |
Jan 06, 2017 | 22.91 | 22.91 | 22.91 | 22.91 | 28,493 | -0.06(-0.24%) |
Jan 05, 2017 | 22.97 | 22.99 | 22.96 | 22.96 | 34,306 | +0.05(+0.21%) |
Jan 04, 2017 | 22.92 | 22.92 | 22.90 | 22.92 | 1,531 | +0.07(+0.32%) |
Dec 30, 2016 | 22.84 | 22.84 | 22.84 | 0 | +0.04(+0.16%) | |
Dec 29, 2016 | 22.84 | 22.84 | 22.81 | 22.81 | 1,092 | +0.08(+0.34%) |
Dec 28, 2016 | 22.65 | 22.73 | 22.65 | 22.73 | 3,416 | +0.02(+0.08%) |
Dec 27, 2016 | 22.73 | 22.73 | 22.71 | 22.71 | 1,062 | -0.03(-0.11%) |
Dec 22, 2016 | 22.74 | 22.74 | 22.74 | 0 | -0.03(-0.12%) | |
Dec 21, 2016 | 22.74 | 22.77 | 22.74 | 22.77 | 734 | +0.04(+0.18%) |
Dec 20, 2016 | 22.73 | 22.73 | 22.73 | 22.73 | 219 | -0.01(-0.06%) |
Dec 19, 2016 | 20.54 | 22.74 | 20.54 | 22.74 | 556 | +0.01(+0.02%) |
Dec 16, 2016 | 22.76 | 22.76 | 22.73 | 22.73 | 3,282 | -0.08(-0.37%) |
Dec 14, 2016 | 22.82 | 202 | -0.05(-0.20%) | |||
Dec 13, 2016 | 23.03 | 23.03 | 22.84 | 22.86 | 34,208 | -1.05(-4.39%) |
Dec 12, 2016 | 23.91 | 23.91 | 23.91 | 23.91 | 2,540 | +1.03(+4.49%) |
Dec 09, 2016 | 22.88 | 22.88 | 22.88 | 22.88 | 873 | -0.07(-0.31%) |
Dec 07, 2016 | 22.96 | 54 | +0.13(+0.57%) | |||
Dec 06, 2016 | 22.80 | 22.85 | 22.80 | 22.83 | 2,057 | +0.06(+0.24%) |
Dec 05, 2016 | 22.76 | 22.80 | 22.74 | 22.77 | 3,479 | -0.00(-0.00%) |
Dec 02, 2016 | 22.82 | 22.82 | 22.77 | 22.77 | 3,858 | +0.00(+0.00%) |