Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 20.11 | 20.55 | 19.99 | 20.04 | 68,314 | -0.12(-0.60%) |
Feb 27, 2017 | 19.99 | 20.32 | 19.70 | 20.16 | 57,247 | +0.10(+0.50%) |
Feb 24, 2017 | 20.01 | 20.34 | 19.90 | 20.06 | 62,577 | +0.05(+0.25%) |
Feb 23, 2017 | 20.38 | 20.38 | 19.99 | 20.01 | 54,659 | -0.32(-1.57%) |
Feb 22, 2017 | 20.37 | 20.58 | 19.86 | 20.33 | 99,906 | -0.03(-0.15%) |
Feb 21, 2017 | 20.10 | 20.50 | 19.67 | 20.36 | 107,409 | +0.38(+1.90%) |
Feb 17, 2017 | 19.98 | 19.98 | 19.98 | 0 | -0.09(-0.45%) | |
Feb 16, 2017 | 20.24 | 20.30 | 19.82 | 20.07 | 85,456 | -0.09(-0.45%) |
Feb 15, 2017 | 19.99 | 20.62 | 19.59 | 20.16 | 214,055 | +0.21(+1.05%) |
Feb 14, 2017 | 20.50 | 20.68 | 19.91 | 19.95 | 112,012 | -0.68(-3.30%) |
Feb 13, 2017 | 20.72 | 20.92 | 20.51 | 20.63 | 183,873 | +0.08(+0.39%) |
Feb 10, 2017 | 20.64 | 20.86 | 20.40 | 20.55 | 103,253 | +0.28(+1.38%) |
Feb 09, 2017 | 20.70 | 20.85 | 20.13 | 20.27 | 151,869 | -0.40(-1.94%) |
Feb 08, 2017 | 21.17 | 21.17 | 20.49 | 20.67 | 101,059 | -0.59(-2.78%) |
Feb 07, 2017 | 21.85 | 22.40 | 21.22 | 21.26 | 166,680 | -0.53(-2.43%) |
Feb 06, 2017 | 21.98 | 22.11 | 21.75 | 21.79 | 104,462 | -0.17(-0.77%) |
Feb 03, 2017 | 21.87 | 21.99 | 21.42 | 21.96 | 76,635 | +0.32(+1.48%) |
Feb 02, 2017 | 21.89 | 22.12 | 21.22 | 21.64 | 123,131 | -0.42(-1.90%) |
Feb 01, 2017 | 21.67 | 22.17 | 21.62 | 22.06 | 106,472 | +0.53(+2.46%) |
Jan 31, 2017 | 21.80 | 21.83 | 20.93 | 21.53 | 117,921 | -0.25(-1.15%) |
Jan 30, 2017 | 21.24 | 21.99 | 20.71 | 21.78 | 177,313 | +0.29(+1.35%) |
Jan 27, 2017 | 20.49 | 21.49 | 20.21 | 21.49 | 199,546 | +1.11(+5.45%) |
Jan 26, 2017 | 19.96 | 21.40 | 19.91 | 20.38 | 364,117 | +0.30(+1.49%) |
Jan 25, 2017 | 20.08 | 20.49 | 19.82 | 20.08 | 177,341 | +0.12(+0.60%) |
Jan 24, 2017 | 19.70 | 20.24 | 19.57 | 19.96 | 88,096 | +0.31(+1.58%) |
Jan 23, 2017 | 19.52 | 19.71 | 19.27 | 19.65 | 89,360 | +0.09(+0.46%) |
Jan 20, 2017 | 19.45 | 19.70 | 19.23 | 19.56 | 67,904 | +0.04(+0.20%) |
Jan 19, 2017 | 19.68 | 19.94 | 19.39 | 19.52 | 100,555 | -0.16(-0.81%) |
Jan 18, 2017 | 19.77 | 19.77 | 19.10 | 19.68 | 81,548 | -0.04(-0.20%) |
Jan 17, 2017 | 20.29 | 20.31 | 19.25 | 19.72 | 129,320 | -0.77(-3.76%) |
Jan 13, 2017 | 20.49 | 20.49 | 20.49 | 0 | +0.48(+2.40%) | |
Jan 12, 2017 | 19.51 | 20.08 | 19.12 | 20.01 | 89,618 | +0.43(+2.20%) |
Jan 11, 2017 | 19.39 | 19.67 | 18.94 | 19.58 | 60,540 | +0.31(+1.61%) |
Jan 10, 2017 | 18.51 | 19.29 | 18.51 | 19.27 | 114,210 | +0.75(+4.05%) |
Jan 09, 2017 | 18.89 | 19.14 | 18.42 | 18.52 | 100,827 | -0.39(-2.06%) |
Jan 06, 2017 | 18.51 | 19.02 | 18.30 | 18.91 | 102,616 | +0.60(+3.28%) |
Jan 05, 2017 | 19.16 | 19.20 | 17.25 | 18.31 | 384,013 | -1.46(-7.38%) |
Jan 04, 2017 | 20.36 | 20.68 | 19.56 | 19.77 | 74,641 | -0.84(-4.08%) |
Jan 03, 2017 | 19.60 | 20.71 | 19.38 | 20.61 | 100,656 | +1.27(+6.57%) |
Dec 30, 2016 | 19.34 | 19.34 | 19.34 | 0 | -0.26(-1.33%) | |
Dec 29, 2016 | 19.78 | 19.98 | 19.48 | 19.60 | 35,525 | -0.13(-0.66%) |
Dec 28, 2016 | 20.20 | 20.36 | 19.55 | 19.73 | 65,582 | -0.50(-2.47%) |
Dec 27, 2016 | 20.09 | 20.44 | 19.68 | 20.23 | 35,596 | +0.12(+0.60%) |
Dec 23, 2016 | 20.11 | 20.11 | 20.11 | 0 | +0.06(+0.30%) | |
Dec 22, 2016 | 20.35 | 20.37 | 19.78 | 20.05 | 49,699 | -0.29(-1.43%) |
Dec 21, 2016 | 20.31 | 20.64 | 19.95 | 20.34 | 84,969 | +0.11(+0.54%) |
Dec 20, 2016 | 19.64 | 20.26 | 19.41 | 20.23 | 176,619 | +0.68(+3.48%) |
Dec 19, 2016 | 20.28 | 20.53 | 19.53 | 19.55 | 81,998 | -0.66(-3.27%) |
Dec 16, 2016 | 20.29 | 20.68 | 19.82 | 20.21 | 218,617 | -0.20(-0.98%) |
Dec 15, 2016 | 20.54 | 21.00 | 20.35 | 20.41 | 106,083 | -0.14(-0.68%) |
Dec 14, 2016 | 20.99 | 21.04 | 20.48 | 20.55 | 62,092 | -0.37(-1.77%) |
Dec 13, 2016 | 21.59 | 21.74 | 20.87 | 20.92 | 158,212 | -0.53(-2.47%) |
Dec 12, 2016 | 22.22 | 22.22 | 20.98 | 21.45 | 244,500 | -0.67(-3.03%) |
Dec 09, 2016 | 22.12 | 22.61 | 21.70 | 22.12 | 181,634 | -0.09(-0.41%) |
Dec 08, 2016 | 21.80 | 22.27 | 20.75 | 22.21 | 240,089 | +0.47(+2.16%) |
Dec 07, 2016 | 20.72 | 22.21 | 20.32 | 21.74 | 298,732 | +0.95(+4.57%) |
Dec 06, 2016 | 20.90 | 20.94 | 20.45 | 20.79 | 70,644 | -0.13(-0.62%) |
Dec 05, 2016 | 20.95 | 21.14 | 20.81 | 20.92 | 53,073 | +0.08(+0.38%) |
Dec 02, 2016 | 20.98 | 21.61 | 20.76 | 20.84 | 74,280 | -0.29(-1.37%) |