Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 19.59 | 19.59 | 19.59 | 19.59 | 275 | -1.39(-6.64%) |
Feb 27, 2017 | 21.18 | 21.18 | 20.98 | 20.98 | 334 | +0.35(+1.68%) |
Feb 24, 2017 | 21.18 | 21.18 | 20.08 | 20.63 | 6,581 | -1.56(-7.02%) |
Feb 21, 2017 | 22.19 | 22.19 | 22.19 | 91 | +0.31(+1.42%) | |
Feb 17, 2017 | 21.88 | 21.88 | 21.88 | 0 | -0.30(-1.35%) | |
Feb 16, 2017 | 22.18 | 22.18 | 22.18 | 22.18 | 140 | -0.50(-2.21%) |
Feb 15, 2017 | 22.68 | 22.68 | 22.68 | 22.68 | 186 | +0.13(+0.56%) |
Feb 14, 2017 | 22.67 | 22.67 | 22.56 | 22.56 | 1,410 | -0.22(-0.96%) |
Feb 13, 2017 | 22.32 | 22.88 | 22.19 | 22.77 | 1,868 | -0.63(-2.69%) |
Feb 09, 2017 | 23.40 | 23.40 | 23.40 | 25 | +0.49(+2.15%) | |
Feb 06, 2017 | 22.91 | 22.91 | 22.91 | 96 | +0.69(+3.12%) | |
Feb 02, 2017 | 22.22 | 22.22 | 22.22 | 28 | -0.56(-2.44%) | |
Feb 01, 2017 | 22.91 | 23.05 | 22.77 | 22.77 | 2,509 | -0.23(-0.99%) |
Jan 30, 2017 | 23.00 | 23.00 | 23.00 | 12 | -0.58(-2.47%) | |
Jan 27, 2017 | 23.55 | 23.58 | 23.55 | 23.58 | 796 | -0.10(-0.43%) |
Jan 26, 2017 | 23.68 | 23.68 | 23.68 | 23.68 | 1,217 | -0.36(-1.52%) |
Jan 25, 2017 | 24.16 | 24.16 | 23.50 | 24.05 | 611 | +0.42(+1.77%) |
Jan 24, 2017 | 22.86 | 23.63 | 22.86 | 23.63 | 1,075 | +0.32(+1.36%) |
Jan 19, 2017 | 23.31 | 23.31 | 23.31 | 82 | +0.72(+3.19%) | |
Jan 18, 2017 | 22.21 | 22.64 | 22.21 | 22.59 | 779 | +0.05(+0.24%) |
Jan 17, 2017 | 22.52 | 23.58 | 22.38 | 22.54 | 2,117 | -1.10(-4.63%) |
Jan 13, 2017 | 23.63 | 23.63 | 23.63 | 0 | -0.01(-0.03%) | |
Jan 11, 2017 | 23.64 | 23.64 | 23.64 | 0 | -0.07(-0.31%) | |
Jan 09, 2017 | 23.71 | 23.71 | 23.71 | 3 | -0.37(-1.55%) | |
Jan 06, 2017 | 24.12 | 24.12 | 24.08 | 24.08 | 1,343 | -0.04(-0.15%) |
Jan 05, 2017 | 24.12 | 24.12 | 24.12 | 24.12 | 593 | +0.72(+3.07%) |
Jan 04, 2017 | 23.28 | 23.99 | 23.28 | 23.40 | 2,302 | +0.23(+0.98%) |
Jan 03, 2017 | 23.41 | 23.41 | 23.18 | 23.18 | 324 | +0.17(+0.75%) |
Dec 30, 2016 | 23.00 | 23.00 | 23.00 | 0 | +1.00(+4.54%) | |
Dec 29, 2016 | 23.57 | 23.57 | 22.00 | 22.00 | 876 | -1.63(-6.88%) |
Dec 28, 2016 | 23.89 | 24.34 | 23.63 | 23.63 | 1,001 | -0.33(-1.37%) |
Dec 27, 2016 | 23.56 | 24.51 | 23.56 | 23.96 | 1,735 | +0.01(+0.06%) |
Dec 23, 2016 | 23.94 | 23.94 | 23.94 | 0 | +0.52(+2.23%) | |
Dec 22, 2016 | 23.22 | 24.17 | 23.22 | 23.42 | 2,866 | -0.61(-2.53%) |
Dec 21, 2016 | 24.10 | 24.22 | 23.32 | 24.03 | 12,539 | +0.52(+2.20%) |
Dec 20, 2016 | 23.26 | 23.63 | 23.04 | 23.51 | 11,667 | +0.65(+2.86%) |
Dec 19, 2016 | 22.72 | 23.23 | 22.72 | 22.86 | 8,641 | +1.73(+8.17%) |
Dec 16, 2016 | 21.41 | 21.63 | 21.13 | 21.13 | 991 | -0.64(-2.92%) |
Dec 15, 2016 | 21.81 | 21.81 | 21.77 | 21.77 | 1,044 | +0.41(+1.91%) |
Dec 14, 2016 | 22.04 | 22.04 | 21.36 | 21.36 | 3,901 | -0.65(-2.97%) |
Dec 13, 2016 | 21.81 | 22.01 | 21.64 | 22.01 | 1,204 | +0.29(+1.34%) |
Dec 12, 2016 | 22.13 | 22.13 | 21.72 | 21.72 | 1,262 | -1.01(-4.44%) |
Dec 09, 2016 | 22.49 | 23.22 | 22.49 | 22.73 | 11,283 | -0.13(-0.56%) |
Dec 08, 2016 | 22.68 | 22.86 | 22.55 | 22.86 | 6,718 | +0.19(+0.84%) |
Dec 07, 2016 | 22.71 | 22.71 | 22.09 | 22.67 | 957 | +0.20(+0.89%) |
Dec 06, 2016 | 21.83 | 23.08 | 20.94 | 22.47 | 8,233 | +0.90(+4.17%) |
Dec 05, 2016 | 22.40 | 22.53 | 21.57 | 21.57 | 853 | -0.16(-0.75%) |
Dec 02, 2016 | 21.73 | 21.73 | 21.73 | 21.73 | 126 | +0.05(+0.25%) |