Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 20.67 | 20.67 | 20.67 | 20.67 | 464 | +0.72(+3.61%) |
Feb 27, 2017 | 19.86 | 20.02 | 19.46 | 19.95 | 2,595 | +0.20(+1.01%) |
Feb 23, 2017 | 19.75 | 19.75 | 19.75 | 128 | -0.23(-1.15%) | |
Feb 22, 2017 | 19.98 | 19.98 | 19.98 | 19.98 | 439 | -0.25(-1.24%) |
Feb 21, 2017 | 20.46 | 20.46 | 20.22 | 20.23 | 2,430 | -0.47(-2.27%) |
Feb 17, 2017 | 20.70 | 20.70 | 20.70 | 0 | +0.79(+3.97%) | |
Feb 16, 2017 | 19.91 | 19.91 | 19.91 | 19.91 | 550 | +0.01(+0.05%) |
Feb 15, 2017 | 19.90 | 19.90 | 19.90 | 19.90 | 553 | +0.51(+2.65%) |
Feb 14, 2017 | 19.39 | 19.39 | 19.39 | 19.39 | 258 | +0.04(+0.19%) |
Feb 13, 2017 | 19.35 | 19.35 | 19.35 | 19.35 | 569 | +0.45(+2.38%) |
Feb 10, 2017 | 18.62 | 18.91 | 18.62 | 18.90 | 515 | +0.32(+1.72%) |
Feb 09, 2017 | 18.05 | 18.89 | 18.05 | 18.58 | 391 | -0.25(-1.35%) |
Feb 08, 2017 | 18.83 | 18.83 | 18.83 | 18.83 | 390 | +0.02(+0.13%) |
Feb 07, 2017 | 18.81 | 18.81 | 18.81 | 18.81 | 817 | +0.03(+0.16%) |
Feb 06, 2017 | 19.46 | 19.46 | 18.78 | 18.78 | 1,139 | -0.52(-2.69%) |
Feb 03, 2017 | 19.30 | 19.30 | 19.30 | 19.30 | 529 | -0.20(-1.03%) |
Feb 01, 2017 | 19.50 | 19.50 | 19.50 | 208 | +0.39(+2.04%) | |
Jan 31, 2017 | 19.11 | 19.11 | 19.11 | 19.11 | 358 | +0.46(+2.49%) |
Jan 30, 2017 | 19.05 | 19.20 | 18.65 | 18.65 | 957 | -0.45(-2.38%) |
Jan 27, 2017 | 20.08 | 20.08 | 19.05 | 19.10 | 7,106 | -0.98(-4.88%) |
Jan 26, 2017 | 19.84 | 20.26 | 19.15 | 20.08 | 5,536 | +0.02(+0.10%) |
Jan 25, 2017 | 19.23 | 20.40 | 19.23 | 20.06 | 3,058 | +0.91(+4.75%) |
Jan 23, 2017 | 19.15 | 19.15 | 19.15 | 210 | -0.88(-4.39%) | |
Jan 18, 2017 | 20.03 | 20.03 | 20.03 | 3 | -0.59(-2.84%) | |
Jan 17, 2017 | 20.15 | 20.62 | 19.72 | 20.62 | 2,728 | -0.47(-2.25%) |
Jan 13, 2017 | 21.09 | 21.09 | 21.09 | 0 | +1.09(+5.45%) | |
Jan 12, 2017 | 20.54 | 20.54 | 20.00 | 20.00 | 1,224 | -0.58(-2.82%) |
Jan 10, 2017 | 20.58 | 20.58 | 20.58 | 26 | -0.91(-4.23%) | |
Jan 09, 2017 | 20.46 | 21.49 | 20.45 | 21.49 | 1,582 | +1.03(+5.03%) |
Jan 06, 2017 | 20.46 | 20.46 | 20.46 | 20.46 | 1,449 | -0.84(-3.97%) |
Jan 05, 2017 | 21.43 | 21.48 | 20.78 | 21.30 | 2,837 | +0.57(+2.72%) |
Jan 04, 2017 | 20.80 | 21.24 | 20.74 | 20.74 | 516 | +0.47(+2.32%) |
Jan 03, 2017 | 20.59 | 21.30 | 20.23 | 20.27 | 2,449 | +0.09(+0.45%) |
Dec 29, 2016 | 20.18 | 20.18 | 20.18 | 0 | -1.60(-7.35%) | |
Dec 28, 2016 | 21.96 | 21.96 | 21.78 | 21.78 | 748 | +0.27(+1.26%) |
Dec 27, 2016 | 21.06 | 21.68 | 21.06 | 21.51 | 1,001 | +0.36(+1.70%) |
Dec 23, 2016 | 21.15 | 21.15 | 21.15 | 0 | +1.65(+8.44%) | |
Dec 22, 2016 | 19.84 | 20.04 | 17.99 | 19.50 | 2,181 | -1.57(-7.43%) |
Dec 21, 2016 | 21.26 | 21.26 | 21.07 | 21.07 | 525 | +0.93(+4.61%) |
Dec 20, 2016 | 20.02 | 20.25 | 19.15 | 20.14 | 2,937 | +0.14(+0.71%) |
Dec 19, 2016 | 20.29 | 20.29 | 20.00 | 20.00 | 1,119 | -0.40(-1.96%) |
Dec 16, 2016 | 20.80 | 20.80 | 20.40 | 20.40 | 378 | -0.47(-2.25%) |
Dec 15, 2016 | 20.45 | 20.87 | 20.45 | 20.87 | 953 | -0.03(-0.14%) |
Dec 14, 2016 | 20.43 | 20.90 | 20.43 | 20.90 | 853 | -0.10(-0.48%) |
Dec 12, 2016 | 21.00 | 21.00 | 21.00 | 335 | -0.17(-0.80%) | |
Dec 09, 2016 | 21.25 | 21.25 | 20.90 | 21.17 | 1,978 | +0.51(+2.47%) |
Dec 08, 2016 | 21.21 | 21.50 | 20.50 | 20.66 | 2,359 | -0.79(-3.68%) |
Dec 07, 2016 | 21.24 | 21.45 | 21.03 | 21.45 | 686 | +0.65(+3.12%) |
Dec 06, 2016 | 21.00 | 21.50 | 20.76 | 20.80 | 7,654 | -0.66(-3.06%) |
Dec 05, 2016 | 21.00 | 21.46 | 21.00 | 21.46 | 522 | +0.45(+2.12%) |
Dec 02, 2016 | 21.01 | 21.01 | 21.01 | 21.01 | 468 | -0.10(-0.48%) |