Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 20.76 | 21.04 | 20.52 | 20.58 | 196,479 | -0.17(-0.81%) |
Feb 27, 2017 | 20.60 | 21.37 | 20.58 | 20.74 | 181,668 | +0.14(+0.68%) |
Feb 24, 2017 | 20.21 | 20.91 | 20.00 | 20.60 | 269,852 | +0.25(+1.23%) |
Feb 23, 2017 | 20.36 | 20.81 | 19.85 | 20.35 | 279,056 | -0.24(-1.17%) |
Feb 22, 2017 | 19.64 | 21.01 | 18.42 | 20.59 | 896,475 | -2.26(-9.88%) |
Feb 21, 2017 | 22.14 | 23.02 | 22.09 | 22.85 | 178,967 | +0.73(+3.32%) |
Feb 17, 2017 | 22.12 | 22.12 | 22.12 | 0 | +0.57(+2.63%) | |
Feb 16, 2017 | 21.90 | 21.90 | 21.44 | 21.55 | 52,634 | -0.32(-1.45%) |
Feb 15, 2017 | 21.89 | 22.10 | 21.73 | 21.87 | 51,412 | -0.14(-0.63%) |
Feb 14, 2017 | 21.93 | 22.24 | 21.84 | 22.01 | 60,537 | +0.07(+0.34%) |
Feb 13, 2017 | 21.78 | 22.12 | 21.70 | 21.93 | 101,410 | +0.23(+1.07%) |
Feb 10, 2017 | 21.68 | 21.91 | 21.40 | 21.70 | 62,953 | +0.21(+0.99%) |
Feb 09, 2017 | 21.09 | 21.60 | 21.09 | 21.49 | 65,586 | +0.31(+1.45%) |
Feb 08, 2017 | 21.04 | 21.27 | 20.88 | 21.18 | 61,592 | +0.06(+0.26%) |
Feb 07, 2017 | 20.78 | 21.28 | 20.78 | 21.12 | 86,093 | +0.22(+1.07%) |
Feb 06, 2017 | 21.28 | 21.28 | 20.50 | 20.90 | 154,640 | -0.49(-2.30%) |
Feb 03, 2017 | 21.11 | 21.41 | 20.86 | 21.39 | 55,208 | +0.37(+1.77%) |
Feb 02, 2017 | 21.14 | 21.37 | 20.69 | 21.02 | 112,558 | -0.23(-1.09%) |
Feb 01, 2017 | 21.22 | 21.52 | 21.09 | 21.25 | 78,971 | +0.15(+0.70%) |
Jan 31, 2017 | 20.93 | 21.36 | 20.92 | 21.11 | 110,239 | +0.02(+0.09%) |
Jan 30, 2017 | 21.68 | 21.68 | 21.00 | 21.09 | 62,699 | -0.68(-3.12%) |
Jan 27, 2017 | 21.44 | 21.98 | 21.44 | 21.76 | 84,511 | +0.26(+1.21%) |
Jan 26, 2017 | 21.63 | 21.78 | 21.40 | 21.50 | 73,281 | -0.27(-1.24%) |
Jan 25, 2017 | 21.81 | 22.19 | 21.67 | 21.77 | 113,187 | +0.10(+0.47%) |
Jan 24, 2017 | 21.63 | 21.75 | 21.11 | 21.67 | 84,316 | +0.06(+0.26%) |
Jan 23, 2017 | 21.69 | 21.89 | 21.41 | 21.62 | 63,191 | -0.07(-0.34%) |
Jan 20, 2017 | 21.37 | 21.89 | 21.24 | 21.69 | 110,227 | +0.24(+1.13%) |
Jan 19, 2017 | 22.03 | 22.03 | 21.29 | 21.45 | 110,013 | -0.59(-2.66%) |
Jan 18, 2017 | 22.08 | 22.45 | 21.84 | 22.03 | 82,273 | -0.13(-0.59%) |
Jan 17, 2017 | 22.36 | 22.45 | 22.10 | 22.16 | 132,806 | -0.79(-3.44%) |
Jan 13, 2017 | 22.95 | 22.95 | 22.95 | 0 | -0.02(-0.08%) | |
Jan 12, 2017 | 23.18 | 23.18 | 21.92 | 22.97 | 235,704 | -0.51(-2.18%) |
Jan 11, 2017 | 24.91 | 25.13 | 23.08 | 23.48 | 260,836 | -1.23(-4.96%) |
Jan 10, 2017 | 23.54 | 25.00 | 23.54 | 24.71 | 232,062 | +1.23(+5.22%) |
Jan 09, 2017 | 23.47 | 23.72 | 23.28 | 23.48 | 81,847 | +0.11(+0.48%) |
Jan 06, 2017 | 23.23 | 23.67 | 23.08 | 23.37 | 88,930 | +0.06(+0.24%) |
Jan 05, 2017 | 23.33 | 23.63 | 22.93 | 23.32 | 118,844 | -0.10(-0.44%) |
Jan 04, 2017 | 23.51 | 23.70 | 23.25 | 23.42 | 107,073 | -0.03(-0.12%) |
Jan 03, 2017 | 23.80 | 23.80 | 22.96 | 23.45 | 161,729 | -0.10(-0.43%) |
Dec 30, 2016 | 23.55 | 23.55 | 23.55 | 0 | -0.11(-0.47%) | |
Dec 29, 2016 | 23.50 | 23.72 | 23.26 | 23.66 | 143,264 | +0.32(+1.35%) |
Dec 28, 2016 | 22.59 | 23.51 | 22.54 | 23.34 | 161,377 | +0.78(+3.46%) |
Dec 27, 2016 | 22.54 | 22.87 | 22.51 | 22.56 | 54,705 | -0.02(-0.08%) |
Dec 23, 2016 | 22.58 | 22.58 | 22.58 | 0 | +0.01(+0.04%) | |
Dec 22, 2016 | 21.65 | 23.41 | 21.65 | 22.57 | 203,846 | +0.95(+4.38%) |
Dec 21, 2016 | 22.11 | 22.11 | 21.47 | 21.63 | 72,905 | -0.43(-1.94%) |
Dec 20, 2016 | 21.78 | 22.23 | 21.16 | 22.05 | 194,935 | +0.55(+2.55%) |
Dec 19, 2016 | 21.29 | 21.90 | 21.19 | 21.50 | 168,713 | +0.14(+0.65%) |
Dec 16, 2016 | 21.82 | 21.93 | 21.24 | 21.37 | 161,542 | -0.48(-2.21%) |
Dec 15, 2016 | 21.92 | 22.36 | 21.75 | 21.85 | 129,852 | -0.09(-0.40%) |
Dec 14, 2016 | 21.61 | 22.16 | 21.45 | 21.94 | 140,654 | +0.19(+0.88%) |
Dec 13, 2016 | 22.41 | 22.48 | 21.71 | 21.75 | 101,002 | -0.43(-1.93%) |
Dec 12, 2016 | 22.69 | 22.69 | 21.96 | 22.17 | 130,674 | -0.53(-2.33%) |
Dec 09, 2016 | 22.08 | 23.07 | 21.39 | 22.70 | 290,159 | +0.54(+2.43%) |
Dec 08, 2016 | 21.51 | 22.18 | 21.38 | 22.16 | 133,364 | +0.57(+2.62%) |
Dec 07, 2016 | 21.30 | 21.70 | 21.01 | 21.60 | 87,362 | +0.05(+0.22%) |
Dec 06, 2016 | 21.72 | 22.28 | 21.21 | 21.55 | 72,568 | -0.03(-0.13%) |
Dec 05, 2016 | 20.96 | 21.64 | 20.91 | 21.58 | 137,223 | +0.74(+3.57%) |
Dec 02, 2016 | 20.54 | 21.10 | 20.51 | 20.84 | 126,036 | +0.09(+0.45%) |