Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 22.92 | 23.01 | 21.09 | 21.73 | 439,348 | -1.28(-5.57%) |
Feb 27, 2017 | 22.47 | 23.21 | 22.27 | 23.01 | 249,856 | +0.54(+2.41%) |
Feb 24, 2017 | 22.23 | 22.47 | 22.03 | 22.47 | 87,782 | +0.10(+0.44%) |
Feb 23, 2017 | 22.57 | 22.62 | 21.73 | 22.37 | 250,242 | -0.10(-0.44%) |
Feb 22, 2017 | 22.52 | 22.57 | 22.27 | 22.47 | 78,194 | -0.15(-0.65%) |
Feb 21, 2017 | 22.27 | 22.67 | 22.27 | 22.62 | 118,003 | +0.44(+2.00%) |
Feb 17, 2017 | 22.18 | 22.18 | 22.18 | 0 | -0.20(-0.88%) | |
Feb 16, 2017 | 22.32 | 22.72 | 22.27 | 22.37 | 151,517 | +0.05(+0.22%) |
Feb 15, 2017 | 22.08 | 22.42 | 21.98 | 22.32 | 139,073 | +0.20(+0.89%) |
Feb 14, 2017 | 22.08 | 22.27 | 21.98 | 22.13 | 176,991 | -0.05(-0.22%) |
Feb 13, 2017 | 22.23 | 22.52 | 21.93 | 22.18 | 142,707 | +0.00(+0.00%) |
Feb 10, 2017 | 21.88 | 22.25 | 21.63 | 22.18 | 143,177 | +0.39(+1.81%) |
Feb 09, 2017 | 21.54 | 21.88 | 21.39 | 21.78 | 160,944 | +0.25(+1.14%) |
Feb 08, 2017 | 21.54 | 21.68 | 21.29 | 21.54 | 177,314 | +0.00(+0.00%) |
Feb 07, 2017 | 21.59 | 21.78 | 21.49 | 21.54 | 119,872 | +0.00(+0.00%) |
Feb 06, 2017 | 21.83 | 22.08 | 21.44 | 21.54 | 135,096 | -0.35(-1.58%) |
Feb 03, 2017 | 21.63 | 21.98 | 21.19 | 21.88 | 147,720 | +0.49(+2.30%) |
Feb 02, 2017 | 21.34 | 21.54 | 21.14 | 21.39 | 166,750 | +0.00(+0.00%) |
Feb 01, 2017 | 21.98 | 22.03 | 21.34 | 21.39 | 150,696 | +0.39(+1.88%) |
Jan 31, 2017 | 21.04 | 21.12 | 20.70 | 20.99 | 119,025 | -0.15(-0.70%) |
Jan 30, 2017 | 21.19 | 21.34 | 20.80 | 21.14 | 159,892 | -0.15(-0.69%) |
Jan 27, 2017 | 21.19 | 21.44 | 21.09 | 21.29 | 110,361 | +0.10(+0.47%) |
Jan 26, 2017 | 21.34 | 21.39 | 21.14 | 21.19 | 106,790 | -0.10(-0.46%) |
Jan 25, 2017 | 21.59 | 21.78 | 21.29 | 21.29 | 266,020 | -0.05(-0.23%) |
Jan 24, 2017 | 21.29 | 21.49 | 20.90 | 21.34 | 304,200 | +0.15(+0.70%) |
Jan 23, 2017 | 21.24 | 21.39 | 20.85 | 21.19 | 128,025 | -0.10(-0.46%) |
Jan 20, 2017 | 21.59 | 21.73 | 21.07 | 21.29 | 209,412 | -0.25(-1.14%) |
Jan 19, 2017 | 21.98 | 22.08 | 21.49 | 21.54 | 101,709 | -0.35(-1.58%) |
Jan 18, 2017 | 21.59 | 22.03 | 21.49 | 21.88 | 87,509 | +0.35(+1.60%) |
Jan 17, 2017 | 21.93 | 21.98 | 21.54 | 21.54 | 98,881 | -0.49(-2.24%) |
Jan 13, 2017 | 22.03 | 22.03 | 22.03 | 0 | -0.10(-0.45%) | |
Jan 12, 2017 | 22.62 | 22.62 | 21.93 | 22.13 | 83,974 | -0.54(-2.39%) |
Jan 11, 2017 | 22.67 | 22.82 | 22.57 | 22.67 | 150,956 | -0.05(-0.22%) |
Jan 10, 2017 | 22.57 | 22.96 | 22.23 | 22.72 | 169,274 | +0.20(+0.88%) |
Jan 09, 2017 | 22.82 | 23.01 | 22.52 | 22.52 | 168,907 | -0.39(-1.72%) |
Jan 06, 2017 | 23.06 | 23.06 | 22.82 | 22.92 | 109,717 | -0.10(-0.43%) |
Jan 05, 2017 | 23.46 | 23.56 | 22.77 | 23.01 | 121,478 | -0.49(-2.10%) |
Jan 04, 2017 | 23.51 | 23.65 | 23.21 | 23.51 | 358,713 | +0.15(+0.63%) |
Jan 03, 2017 | 23.46 | 23.70 | 23.16 | 23.36 | 108,829 | +0.20(+0.85%) |
Dec 30, 2016 | 23.16 | 23.16 | 23.16 | 0 | -0.10(-0.42%) | |
Dec 29, 2016 | 23.26 | 23.41 | 23.01 | 23.26 | 114,262 | +0.05(+0.21%) |
Dec 28, 2016 | 23.56 | 23.66 | 23.01 | 23.21 | 89,316 | -0.25(-1.05%) |
Dec 27, 2016 | 23.41 | 23.56 | 23.16 | 23.46 | 111,724 | +0.15(+0.63%) |
Dec 23, 2016 | 23.31 | 23.31 | 23.31 | 0 | +0.15(+0.64%) | |
Dec 22, 2016 | 23.65 | 23.65 | 23.04 | 23.16 | 265,898 | -0.49(-2.08%) |
Dec 21, 2016 | 23.51 | 23.75 | 23.26 | 23.65 | 254,947 | +0.20(+0.84%) |
Dec 20, 2016 | 23.46 | 23.56 | 22.96 | 23.46 | 117,799 | +0.20(+0.85%) |
Dec 19, 2016 | 22.87 | 23.36 | 22.57 | 23.26 | 296,828 | +0.44(+1.94%) |
Dec 16, 2016 | 22.37 | 22.87 | 22.13 | 22.82 | 461,178 | +0.30(+1.31%) |
Dec 15, 2016 | 22.42 | 22.96 | 22.23 | 22.52 | 285,644 | +0.15(+0.66%) |
Dec 14, 2016 | 22.77 | 22.96 | 22.13 | 22.37 | 376,534 | -0.49(-2.16%) |
Dec 13, 2016 | 23.65 | 23.65 | 22.82 | 22.87 | 531,537 | -0.59(-2.52%) |
Dec 12, 2016 | 23.36 | 23.61 | 23.16 | 23.46 | 248,224 | +0.00(+0.00%) |
Dec 09, 2016 | 23.16 | 23.53 | 23.01 | 23.46 | 503,578 | +0.49(+2.15%) |
Dec 08, 2016 | 22.32 | 23.01 | 22.23 | 22.96 | 153,269 | +0.64(+2.87%) |
Dec 07, 2016 | 22.08 | 22.47 | 21.88 | 22.32 | 145,099 | +0.30(+1.34%) |
Dec 06, 2016 | 21.88 | 22.20 | 21.54 | 22.03 | 108,887 | +0.25(+1.13%) |
Dec 05, 2016 | 21.54 | 21.83 | 21.29 | 21.78 | 191,161 | +0.44(+2.08%) |
Dec 02, 2016 | 21.19 | 21.34 | 20.80 | 21.34 | 266,029 | +0.25(+1.17%) |