Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 21.48 | 21.48 | 21.36 | 21.39 | 303,380 | -0.08(-0.38%) |
Feb 27, 2017 | 21.47 | 21.50 | 21.37 | 21.47 | 275,712 | +0.07(+0.34%) |
Feb 24, 2017 | 21.37 | 21.42 | 21.24 | 21.40 | 361,390 | +0.02(+0.07%) |
Feb 23, 2017 | 21.53 | 21.53 | 21.29 | 21.39 | 402,586 | -0.12(-0.55%) |
Feb 22, 2017 | 21.60 | 21.60 | 21.47 | 21.50 | 544,898 | -0.04(-0.16%) |
Feb 21, 2017 | 21.54 | 21.56 | 21.46 | 21.54 | 958,070 | +0.12(+0.57%) |
Feb 17, 2017 | 21.42 | 21.42 | 21.42 | 0 | +0.12(+0.55%) | |
Feb 16, 2017 | 21.46 | 21.46 | 21.24 | 21.30 | 641,225 | -0.05(-0.24%) |
Feb 15, 2017 | 21.26 | 21.38 | 21.21 | 21.35 | 492,697 | +0.14(+0.66%) |
Feb 14, 2017 | 21.14 | 21.21 | 21.10 | 21.21 | 462,849 | +0.07(+0.32%) |
Feb 13, 2017 | 21.18 | 21.18 | 21.11 | 21.14 | 618,228 | +0.08(+0.38%) |
Feb 10, 2017 | 21.08 | 21.08 | 20.98 | 21.06 | 625,314 | +0.10(+0.47%) |
Feb 09, 2017 | 20.94 | 20.99 | 20.88 | 20.97 | 480,264 | +0.13(+0.62%) |
Feb 08, 2017 | 20.87 | 20.87 | 20.72 | 20.84 | 379,244 | +0.03(+0.13%) |
Feb 07, 2017 | 20.87 | 20.87 | 20.76 | 20.81 | 648,934 | +0.05(+0.26%) |
Feb 06, 2017 | 20.81 | 20.81 | 20.69 | 20.76 | 359,543 | -0.01(-0.06%) |
Feb 03, 2017 | 20.72 | 20.77 | 20.69 | 20.77 | 246,853 | +0.12(+0.57%) |
Feb 02, 2017 | 20.71 | 20.73 | 20.61 | 20.65 | 358,705 | -0.03(-0.14%) |
Feb 01, 2017 | 20.78 | 20.78 | 20.62 | 20.68 | 541,301 | +0.09(+0.45%) |
Jan 31, 2017 | 20.57 | 20.59 | 20.43 | 20.59 | 551,393 | +0.00(+0.02%) |
Jan 30, 2017 | 20.76 | 20.76 | 20.47 | 20.58 | 442,504 | -0.17(-0.80%) |
Jan 27, 2017 | 20.78 | 20.79 | 20.70 | 20.75 | 290,443 | +0.00(+0.00%) |
Jan 26, 2017 | 20.85 | 20.85 | 20.71 | 20.75 | 363,022 | +0.03(+0.12%) |
Jan 25, 2017 | 20.72 | 20.74 | 20.65 | 20.72 | 713,675 | +0.20(+0.97%) |
Jan 24, 2017 | 20.42 | 20.53 | 20.35 | 20.52 | 387,436 | +0.20(+0.97%) |
Jan 23, 2017 | 20.44 | 20.44 | 20.24 | 20.33 | 470,268 | -0.01(-0.06%) |
Jan 20, 2017 | 20.47 | 20.47 | 20.31 | 20.34 | 210,231 | +0.02(+0.08%) |
Jan 19, 2017 | 20.46 | 20.46 | 20.27 | 20.32 | 254,562 | -0.05(-0.22%) |
Jan 18, 2017 | 20.41 | 20.41 | 20.28 | 20.37 | 193,310 | +0.07(+0.34%) |
Jan 17, 2017 | 20.47 | 20.47 | 20.26 | 20.30 | 408,705 | -0.12(-0.60%) |
Jan 13, 2017 | 20.42 | 20.42 | 20.42 | 0 | +0.08(+0.40%) | |
Jan 12, 2017 | 20.36 | 20.36 | 20.15 | 20.34 | 266,221 | -0.00(-0.02%) |
Jan 11, 2017 | 20.45 | 20.45 | 20.26 | 20.34 | 235,171 | +0.01(+0.05%) |
Jan 10, 2017 | 20.37 | 20.41 | 20.26 | 20.33 | 303,423 | +0.01(+0.05%) |
Jan 09, 2017 | 20.36 | 20.36 | 20.22 | 20.32 | 393,073 | +0.06(+0.31%) |
Jan 06, 2017 | 20.17 | 20.28 | 20.11 | 20.26 | 313,634 | +0.17(+0.86%) |
Jan 05, 2017 | 20.12 | 20.15 | 20.01 | 20.09 | 230,362 | +0.06(+0.30%) |
Jan 04, 2017 | 19.95 | 20.09 | 19.92 | 20.03 | 568,378 | +0.18(+0.90%) |
Jan 03, 2017 | 19.96 | 19.96 | 19.75 | 19.85 | 822,532 | +0.14(+0.71%) |
Dec 30, 2016 | 19.71 | 19.71 | 19.71 | 0 | -0.19(-0.97%) | |
Dec 29, 2016 | 19.89 | 19.98 | 19.84 | 19.90 | 142,687 | -0.03(-0.14%) |
Dec 28, 2016 | 20.19 | 20.19 | 19.92 | 19.93 | 198,624 | -0.12(-0.62%) |
Dec 27, 2016 | 20.03 | 20.20 | 20.03 | 20.05 | 280,769 | +0.03(+0.15%) |
Dec 23, 2016 | 20.03 | 20.03 | 20.03 | 0 | +0.08(+0.42%) | |
Dec 22, 2016 | 20.03 | 20.03 | 19.89 | 19.94 | 147,862 | -0.13(-0.63%) |
Dec 21, 2016 | 20.12 | 20.12 | 20.03 | 20.07 | 280,437 | -0.02(-0.08%) |
Dec 20, 2016 | 20.09 | 20.11 | 20.06 | 20.08 | 180,738 | +0.08(+0.38%) |
Dec 19, 2016 | 20.16 | 20.16 | 19.95 | 20.01 | 243,879 | +0.01(+0.07%) |
Dec 16, 2016 | 20.10 | 20.10 | 19.86 | 19.99 | 240,561 | +0.01(+0.05%) |
Dec 15, 2016 | 20.02 | 20.11 | 19.95 | 19.98 | 767,865 | +0.07(+0.35%) |
Dec 14, 2016 | 20.11 | 20.11 | 19.88 | 19.91 | 286,785 | -0.12(-0.61%) |
Dec 13, 2016 | 19.95 | 20.12 | 19.91 | 20.03 | 324,683 | +0.19(+0.96%) |
Dec 12, 2016 | 20.01 | 20.01 | 19.75 | 19.84 | 450,345 | -0.10(-0.51%) |
Dec 09, 2016 | 19.98 | 19.98 | 19.88 | 19.94 | 437,579 | +0.15(+0.75%) |
Dec 08, 2016 | 19.84 | 19.85 | 19.73 | 19.80 | 230,747 | +0.08(+0.41%) |
Dec 07, 2016 | 19.63 | 19.75 | 19.44 | 19.71 | 209,503 | +0.22(+1.14%) |
Dec 06, 2016 | 19.55 | 19.55 | 19.41 | 19.49 | 166,219 | +0.05(+0.28%) |
Dec 05, 2016 | 19.40 | 19.50 | 19.31 | 19.44 | 352,799 | +0.20(+1.03%) |
Dec 02, 2016 | 19.04 | 19.28 | 19.04 | 19.24 | 286,742 | +0.04(+0.23%) |