Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 21.95 | 22.05 | 21.95 | 22.05 | 419 | +0.04(+0.19%) |
Feb 27, 2017 | 22.05 | 22.08 | 22.01 | 22.01 | 1,006 | -0.07(-0.32%) |
Feb 24, 2017 | 22.15 | 22.18 | 21.99 | 22.08 | 2,312 | -0.34(-1.51%) |
Feb 23, 2017 | 22.36 | 22.44 | 22.36 | 22.41 | 518 | +0.05(+0.24%) |
Feb 22, 2017 | 22.42 | 22.51 | 22.36 | 22.36 | 1,268 | -0.05(-0.23%) |
Feb 21, 2017 | 22.40 | 22.51 | 22.40 | 22.41 | 2,337 | +0.19(+0.83%) |
Feb 17, 2017 | 22.23 | 22.23 | 22.23 | 0 | -0.20(-0.88%) | |
Feb 16, 2017 | 22.42 | 22.42 | 22.30 | 22.42 | 728 | +0.15(+0.66%) |
Feb 15, 2017 | 22.16 | 22.28 | 22.16 | 22.28 | 581 | +0.22(+0.98%) |
Feb 14, 2017 | 22.31 | 22.31 | 21.91 | 22.06 | 13,324 | +0.05(+0.23%) |
Feb 10, 2017 | 22.01 | 22.01 | 22.01 | 84 | +0.43(+1.98%) | |
Feb 09, 2017 | 21.82 | 21.82 | 21.58 | 21.58 | 445 | -0.08(-0.36%) |
Feb 08, 2017 | 21.68 | 21.70 | 21.66 | 21.66 | 932 | +0.08(+0.37%) |
Feb 07, 2017 | 21.58 | 21.58 | 21.58 | 21.58 | 139 | +0.00(+0.01%) |
Feb 06, 2017 | 21.58 | 21.58 | 21.58 | 21.58 | 110 | +0.11(+0.51%) |
Feb 01, 2017 | 21.47 | 21.47 | 21.47 | 17 | +0.29(+1.37%) | |
Jan 30, 2017 | 21.18 | 21.18 | 21.18 | 104 | -0.24(-1.14%) | |
Jan 27, 2017 | 21.42 | 21.42 | 21.42 | 21.42 | 110 | -0.04(-0.17%) |
Jan 25, 2017 | 21.46 | 21.46 | 21.46 | 69 | +0.18(+0.86%) | |
Jan 24, 2017 | 21.16 | 21.28 | 21.16 | 21.28 | 496 | +0.10(+0.47%) |
Jan 23, 2017 | 21.18 | 21.18 | 21.18 | 21.18 | 888 | +0.24(+1.14%) |
Jan 20, 2017 | 21.02 | 21.03 | 20.91 | 20.94 | 1,908 | -0.03(-0.16%) |
Jan 19, 2017 | 20.97 | 20.97 | 20.97 | 20.97 | 364 | +0.15(+0.70%) |
Jan 18, 2017 | 21.20 | 21.20 | 20.83 | 20.83 | 2,140 | -0.24(-1.12%) |
Jan 17, 2017 | 21.59 | 21.59 | 21.06 | 21.06 | 430 | -0.08(-0.40%) |
Jan 13, 2017 | 21.15 | 21.15 | 21.15 | 0 | +0.50(+2.41%) | |
Jan 11, 2017 | 20.65 | 20.65 | 20.65 | 50 | +0.05(+0.27%) | |
Jan 10, 2017 | 20.59 | 20.60 | 20.59 | 20.60 | 561 | +0.13(+0.62%) |
Jan 09, 2017 | 20.47 | 20.47 | 20.47 | 20.47 | 347 | +0.27(+1.34%) |
Jan 06, 2017 | 20.20 | 20.20 | 20.20 | 20.20 | 460 | -0.45(-2.19%) |
Jan 05, 2017 | 20.77 | 20.77 | 20.65 | 20.65 | 221 | +0.59(+2.95%) |
Jan 03, 2017 | 20.06 | 20.06 | 20.06 | 56 | +0.32(+1.63%) | |
Dec 30, 2016 | 19.74 | 19.74 | 19.74 | 0 | -0.06(-0.30%) | |
Dec 29, 2016 | 19.70 | 19.80 | 19.70 | 19.80 | 357 | +0.07(+0.33%) |
Dec 28, 2016 | 19.72 | 19.73 | 19.72 | 19.73 | 756 | +0.10(+0.51%) |
Dec 27, 2016 | 19.69 | 19.70 | 19.63 | 19.63 | 1,431 | +0.06(+0.32%) |
Dec 23, 2016 | 19.57 | 19.57 | 19.57 | 0 | +0.26(+1.36%) | |
Dec 22, 2016 | 19.48 | 19.48 | 19.31 | 19.31 | 1,706 | -0.31(-1.57%) |
Dec 21, 2016 | 19.62 | 19.62 | 19.62 | 19.62 | 162 | +0.10(+0.49%) |
Dec 20, 2016 | 19.34 | 19.54 | 19.34 | 19.52 | 1,045 | -0.08(-0.40%) |
Dec 19, 2016 | 19.61 | 19.64 | 19.55 | 19.60 | 1,256 | +0.04(+0.22%) |
Dec 16, 2016 | 19.71 | 19.86 | 19.55 | 19.55 | 1,261 | -0.48(-2.39%) |
Dec 15, 2016 | 19.84 | 20.03 | 19.84 | 20.03 | 560 | -0.19(-0.93%) |
Dec 14, 2016 | 20.22 | 20.22 | 20.22 | 20.22 | 175 | +0.05(+0.25%) |
Dec 09, 2016 | 20.17 | 20.17 | 20.17 | 137 | -0.16(-0.78%) | |
Dec 08, 2016 | 20.36 | 20.37 | 20.33 | 20.33 | 663 | +0.08(+0.40%) |
Dec 07, 2016 | 20.32 | 20.32 | 20.25 | 20.25 | 653 | +0.31(+1.54%) |
Dec 06, 2016 | 19.94 | 19.94 | 19.94 | 19.94 | 147 | +0.14(+0.73%) |
Dec 05, 2016 | 19.53 | 19.80 | 19.53 | 19.80 | 4,833 | +0.08(+0.41%) |
Dec 02, 2016 | 19.76 | 19.76 | 19.65 | 19.72 | 1,416 | +0.12(+0.59%) |