Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 21.45 | 21.73 | 21.45 | 21.59 | 715,597 | +0.01(+0.03%) |
Feb 27, 2017 | 21.54 | 21.79 | 21.54 | 21.59 | 510,831 | -0.01(-0.07%) |
Feb 24, 2017 | 21.57 | 21.81 | 21.41 | 21.60 | 833,957 | +0.02(+0.10%) |
Feb 23, 2017 | 21.70 | 21.85 | 21.51 | 21.58 | 438,723 | -0.08(-0.36%) |
Feb 22, 2017 | 21.59 | 21.83 | 21.54 | 21.66 | 348,732 | -0.06(-0.29%) |
Feb 21, 2017 | 21.67 | 21.80 | 21.41 | 21.72 | 1,009,475 | +0.12(+0.55%) |
Feb 17, 2017 | 21.60 | 21.60 | 21.60 | 0 | -0.08(-0.36%) | |
Feb 16, 2017 | 21.74 | 21.75 | 21.55 | 21.68 | 431,555 | +0.00(+0.00%) |
Feb 15, 2017 | 21.84 | 21.89 | 21.58 | 21.68 | 477,807 | -0.09(-0.42%) |
Feb 14, 2017 | 21.95 | 22.08 | 21.74 | 21.77 | 383,277 | -0.11(-0.48%) |
Feb 13, 2017 | 22.05 | 22.17 | 21.87 | 21.88 | 312,702 | -0.19(-0.86%) |
Feb 10, 2017 | 21.79 | 22.25 | 21.75 | 22.07 | 408,519 | +0.28(+1.29%) |
Feb 09, 2017 | 21.92 | 21.99 | 21.34 | 21.78 | 605,813 | -0.14(-0.64%) |
Feb 08, 2017 | 21.52 | 22.10 | 21.50 | 21.92 | 707,488 | +0.04(+0.19%) |
Feb 07, 2017 | 22.09 | 22.26 | 21.64 | 21.88 | 576,386 | -0.20(-0.92%) |
Feb 06, 2017 | 22.10 | 22.35 | 22.02 | 22.09 | 388,292 | -0.08(-0.38%) |
Feb 03, 2017 | 22.16 | 22.72 | 22.11 | 22.17 | 819,307 | -0.02(-0.09%) |
Feb 02, 2017 | 22.31 | 22.49 | 22.15 | 22.19 | 766,823 | -0.15(-0.65%) |
Feb 01, 2017 | 21.79 | 22.86 | 21.60 | 22.34 | 1,388,295 | +0.46(+2.09%) |
Jan 31, 2017 | 21.54 | 21.88 | 21.21 | 21.88 | 913,339 | +0.34(+1.58%) |
Jan 30, 2017 | 20.11 | 21.92 | 19.89 | 21.54 | 4,717,047 | +2.41(+12.59%) |
Jan 27, 2017 | 19.98 | 20.19 | 19.06 | 19.13 | 2,622,048 | -0.42(-2.16%) |
Jan 26, 2017 | 19.56 | 19.69 | 19.23 | 19.55 | 568,974 | +0.03(+0.14%) |
Jan 25, 2017 | 19.63 | 19.71 | 19.34 | 19.53 | 346,490 | -0.05(-0.25%) |
Jan 24, 2017 | 19.32 | 19.91 | 19.19 | 19.57 | 421,369 | +0.33(+1.73%) |
Jan 23, 2017 | 19.49 | 19.62 | 19.20 | 19.24 | 417,907 | -0.13(-0.68%) |
Jan 20, 2017 | 19.24 | 19.48 | 19.19 | 19.37 | 327,827 | +0.19(+1.01%) |
Jan 19, 2017 | 19.15 | 19.39 | 19.12 | 19.18 | 697,780 | -0.08(-0.40%) |
Jan 18, 2017 | 19.19 | 19.31 | 19.06 | 19.25 | 391,838 | +0.06(+0.33%) |
Jan 17, 2017 | 19.04 | 19.42 | 18.98 | 19.19 | 541,977 | +0.26(+1.39%) |
Jan 13, 2017 | 18.93 | 18.93 | 18.93 | 0 | +0.19(+1.04%) | |
Jan 12, 2017 | 18.80 | 18.87 | 18.71 | 18.73 | 636,188 | -0.08(-0.44%) |
Jan 11, 2017 | 18.68 | 18.82 | 18.63 | 18.82 | 855,469 | +0.17(+0.89%) |
Jan 10, 2017 | 18.69 | 18.69 | 18.41 | 18.65 | 535,890 | +0.04(+0.22%) |
Jan 09, 2017 | 18.58 | 18.71 | 18.49 | 18.61 | 745,372 | +0.08(+0.41%) |
Jan 06, 2017 | 18.32 | 18.59 | 18.30 | 18.53 | 809,191 | +0.22(+1.21%) |
Jan 05, 2017 | 18.39 | 18.56 | 18.25 | 18.31 | 532,157 | -0.06(-0.30%) |
Jan 04, 2017 | 18.04 | 18.37 | 17.96 | 18.37 | 679,245 | +0.43(+2.40%) |
Jan 03, 2017 | 17.87 | 17.97 | 17.57 | 17.94 | 463,042 | +0.22(+1.21%) |
Dec 30, 2016 | 17.72 | 17.72 | 17.72 | 0 | +0.17(+0.95%) | |
Dec 29, 2016 | 17.55 | 17.83 | 17.46 | 17.55 | 357,439 | -0.03(-0.16%) |
Dec 28, 2016 | 17.75 | 17.75 | 17.52 | 17.58 | 330,712 | +0.06(+0.36%) |
Dec 27, 2016 | 17.66 | 17.71 | 17.45 | 17.52 | 481,440 | -0.03(-0.20%) |
Dec 23, 2016 | 17.55 | 17.55 | 17.55 | 0 | +0.05(+0.28%) | |
Dec 22, 2016 | 17.16 | 17.60 | 17.00 | 17.51 | 512,785 | +0.26(+1.49%) |
Dec 21, 2016 | 17.17 | 17.44 | 17.10 | 17.25 | 987,120 | +0.02(+0.12%) |
Dec 20, 2016 | 16.73 | 17.27 | 16.73 | 17.23 | 509,485 | +0.40(+2.39%) |
Dec 19, 2016 | 16.62 | 16.97 | 16.58 | 16.83 | 688,783 | +0.19(+1.17%) |
Dec 16, 2016 | 16.86 | 16.97 | 16.62 | 16.63 | 908,171 | -0.26(-1.56%) |
Dec 15, 2016 | 17.00 | 17.11 | 16.85 | 16.90 | 924,559 | -0.17(-0.98%) |
Dec 14, 2016 | 17.23 | 17.51 | 17.06 | 17.06 | 741,674 | -0.26(-1.48%) |
Dec 13, 2016 | 17.56 | 17.67 | 17.21 | 17.32 | 567,595 | -0.24(-1.34%) |
Dec 12, 2016 | 17.42 | 17.74 | 17.35 | 17.55 | 421,643 | -0.01(-0.08%) |
Dec 09, 2016 | 17.08 | 17.76 | 17.08 | 17.57 | 784,693 | +0.30(+1.73%) |
Dec 08, 2016 | 17.23 | 17.49 | 17.02 | 17.27 | 902,200 | -0.05(-0.28%) |
Dec 07, 2016 | 17.51 | 17.69 | 17.22 | 17.32 | 646,010 | -0.15(-0.87%) |
Dec 06, 2016 | 17.58 | 17.82 | 17.35 | 17.47 | 711,636 | -0.10(-0.59%) |
Dec 05, 2016 | 17.51 | 17.84 | 17.42 | 17.58 | 433,582 | -0.02(-0.12%) |
Dec 02, 2016 | 17.58 | 17.75 | 17.37 | 17.60 | 415,556 | +0.11(+0.63%) |