Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 21.62 | 21.65 | 21.14 | 21.40 | 343,951 | -0.32(-1.46%) |
Feb 27, 2017 | 21.91 | 21.94 | 21.49 | 21.72 | 291,808 | -0.22(-1.01%) |
Feb 24, 2017 | 22.13 | 22.13 | 21.05 | 21.94 | 462,532 | +1.62(+7.98%) |
Feb 23, 2017 | 20.67 | 21.79 | 19.14 | 20.32 | 828,415 | -1.56(-7.12%) |
Feb 22, 2017 | 21.94 | 21.97 | 21.37 | 21.87 | 262,565 | -0.16(-0.72%) |
Feb 21, 2017 | 21.84 | 22.22 | 21.79 | 22.03 | 218,291 | +0.19(+0.87%) |
Feb 17, 2017 | 21.84 | 21.84 | 21.84 | 0 | -0.38(-1.72%) | |
Feb 16, 2017 | 22.06 | 22.26 | 21.78 | 22.22 | 164,897 | +0.22(+1.01%) |
Feb 15, 2017 | 21.75 | 22.20 | 21.72 | 22.00 | 203,555 | +0.10(+0.44%) |
Feb 14, 2017 | 22.10 | 22.10 | 21.72 | 21.91 | 141,133 | -0.35(-1.57%) |
Feb 13, 2017 | 21.94 | 22.26 | 21.94 | 22.26 | 229,576 | +0.41(+1.89%) |
Feb 10, 2017 | 21.97 | 22.10 | 21.62 | 21.84 | 213,828 | +0.00(+0.00%) |
Feb 09, 2017 | 21.68 | 21.94 | 21.65 | 21.84 | 176,737 | +0.25(+1.18%) |
Feb 08, 2017 | 21.46 | 21.68 | 21.37 | 21.59 | 132,604 | -0.03(-0.15%) |
Feb 07, 2017 | 21.40 | 21.62 | 21.27 | 21.62 | 154,763 | +0.25(+1.19%) |
Feb 06, 2017 | 21.56 | 21.60 | 21.33 | 21.37 | 173,186 | -0.25(-1.18%) |
Feb 03, 2017 | 21.30 | 21.62 | 21.27 | 21.62 | 137,877 | +0.32(+1.49%) |
Feb 02, 2017 | 21.56 | 21.56 | 21.24 | 21.30 | 159,948 | -0.25(-1.18%) |
Feb 01, 2017 | 21.72 | 21.75 | 21.30 | 21.56 | 153,468 | -0.03(-0.15%) |
Jan 31, 2017 | 21.43 | 21.64 | 21.19 | 21.59 | 226,467 | +0.03(+0.15%) |
Jan 30, 2017 | 22.00 | 22.03 | 21.52 | 21.56 | 219,722 | -0.70(-3.14%) |
Jan 27, 2017 | 22.16 | 22.29 | 22.06 | 22.26 | 250,822 | +0.10(+0.43%) |
Jan 26, 2017 | 21.97 | 22.22 | 21.78 | 22.16 | 183,902 | +0.13(+0.58%) |
Jan 25, 2017 | 21.78 | 22.29 | 21.72 | 22.03 | 191,334 | +0.48(+2.21%) |
Jan 24, 2017 | 20.98 | 21.62 | 20.98 | 21.56 | 170,206 | +0.70(+3.35%) |
Jan 23, 2017 | 20.67 | 20.92 | 20.63 | 20.86 | 183,307 | +0.06(+0.31%) |
Jan 20, 2017 | 20.54 | 21.02 | 20.48 | 20.79 | 181,482 | +0.29(+1.40%) |
Jan 19, 2017 | 20.54 | 20.73 | 20.35 | 20.51 | 177,166 | +0.03(+0.16%) |
Jan 18, 2017 | 20.54 | 20.67 | 20.35 | 20.48 | 161,470 | -0.13(-0.62%) |
Jan 17, 2017 | 20.73 | 20.73 | 20.32 | 20.60 | 182,689 | -0.32(-1.52%) |
Jan 13, 2017 | 20.92 | 20.92 | 20.92 | 0 | +0.19(+0.92%) | |
Jan 12, 2017 | 21.21 | 21.30 | 20.38 | 20.73 | 187,565 | -0.73(-3.41%) |
Jan 11, 2017 | 21.17 | 21.46 | 21.02 | 21.46 | 236,854 | +0.22(+1.05%) |
Jan 10, 2017 | 20.95 | 21.27 | 20.73 | 21.24 | 290,036 | +0.38(+1.83%) |
Jan 09, 2017 | 20.67 | 21.11 | 20.51 | 20.86 | 410,946 | +0.06(+0.31%) |
Jan 06, 2017 | 21.08 | 21.24 | 20.76 | 20.79 | 126,040 | -0.25(-1.21%) |
Jan 05, 2017 | 21.65 | 21.68 | 20.79 | 21.05 | 230,488 | -0.64(-2.93%) |
Jan 04, 2017 | 21.27 | 21.72 | 21.14 | 21.68 | 228,002 | +0.48(+2.25%) |
Jan 03, 2017 | 21.27 | 21.43 | 20.95 | 21.21 | 216,495 | +0.19(+0.91%) |
Dec 30, 2016 | 21.02 | 21.02 | 21.02 | 0 | -0.32(-1.49%) | |
Dec 29, 2016 | 21.30 | 21.46 | 21.17 | 21.33 | 94,137 | +0.10(+0.45%) |
Dec 28, 2016 | 21.49 | 21.52 | 21.11 | 21.24 | 132,365 | -0.19(-0.89%) |
Dec 27, 2016 | 21.21 | 21.56 | 21.17 | 21.43 | 133,085 | +0.29(+1.35%) |
Dec 23, 2016 | 21.14 | 21.14 | 21.14 | 0 | +0.29(+1.37%) | |
Dec 22, 2016 | 21.05 | 21.38 | 20.86 | 20.86 | 172,904 | -0.19(-0.91%) |
Dec 21, 2016 | 21.21 | 21.40 | 21.02 | 21.05 | 152,301 | -0.25(-1.19%) |
Dec 20, 2016 | 21.05 | 21.30 | 20.95 | 21.30 | 313,666 | +0.48(+2.29%) |
Dec 19, 2016 | 20.76 | 21.11 | 20.51 | 20.82 | 250,525 | +0.03(+0.15%) |
Dec 16, 2016 | 20.89 | 21.17 | 20.70 | 20.79 | 620,318 | -0.03(-0.15%) |
Dec 15, 2016 | 20.79 | 20.98 | 20.51 | 20.82 | 280,798 | +0.10(+0.46%) |
Dec 14, 2016 | 20.73 | 21.14 | 20.70 | 20.73 | 215,035 | -0.06(-0.31%) |
Dec 13, 2016 | 21.02 | 21.30 | 20.73 | 20.79 | 265,890 | -0.22(-1.06%) |
Dec 12, 2016 | 21.05 | 21.24 | 20.86 | 21.02 | 370,420 | +0.00(+0.00%) |
Dec 09, 2016 | 20.95 | 21.24 | 20.82 | 21.02 | 417,339 | +0.06(+0.30%) |
Dec 08, 2016 | 20.76 | 20.98 | 20.70 | 20.95 | 378,997 | +0.16(+0.76%) |
Dec 07, 2016 | 20.73 | 20.86 | 20.63 | 20.79 | 285,694 | -0.03(-0.15%) |
Dec 06, 2016 | 20.86 | 20.95 | 20.60 | 20.82 | 266,365 | -0.06(-0.30%) |
Dec 05, 2016 | 20.82 | 21.24 | 20.57 | 20.89 | 241,519 | +0.22(+1.08%) |
Dec 02, 2016 | 20.73 | 20.79 | 20.44 | 20.67 | 150,031 | -0.13(-0.61%) |