Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 22.88 | 22.98 | 21.06 | 21.70 | 440,020 | -1.28(-5.57%) |
Feb 27, 2017 | 22.44 | 23.18 | 22.24 | 22.98 | 250,237 | +0.54(+2.41%) |
Feb 24, 2017 | 22.19 | 22.44 | 21.99 | 22.44 | 87,916 | +0.10(+0.44%) |
Feb 23, 2017 | 22.54 | 22.59 | 21.70 | 22.34 | 250,625 | -0.10(-0.44%) |
Feb 22, 2017 | 22.49 | 22.54 | 22.24 | 22.44 | 78,314 | -0.15(-0.65%) |
Feb 21, 2017 | 22.24 | 22.63 | 22.24 | 22.59 | 118,183 | +0.44(+2.00%) |
Feb 17, 2017 | 22.14 | 22.14 | 22.14 | 0 | -0.20(-0.88%) | |
Feb 16, 2017 | 22.29 | 22.68 | 22.24 | 22.34 | 151,749 | +0.05(+0.22%) |
Feb 15, 2017 | 22.04 | 22.39 | 21.95 | 22.29 | 139,286 | +0.20(+0.89%) |
Feb 14, 2017 | 22.04 | 22.24 | 21.95 | 22.09 | 177,262 | -0.05(-0.22%) |
Feb 13, 2017 | 22.19 | 22.49 | 21.90 | 22.14 | 142,925 | +0.00(+0.00%) |
Feb 10, 2017 | 21.85 | 22.22 | 21.60 | 22.14 | 143,396 | +0.39(+1.81%) |
Feb 09, 2017 | 21.50 | 21.85 | 21.36 | 21.75 | 161,190 | +0.25(+1.14%) |
Feb 08, 2017 | 21.50 | 21.65 | 21.26 | 21.50 | 177,585 | +0.00(+0.00%) |
Feb 07, 2017 | 21.55 | 21.75 | 21.45 | 21.50 | 120,055 | +0.00(+0.00%) |
Feb 06, 2017 | 21.80 | 22.04 | 21.40 | 21.50 | 135,302 | -0.34(-1.58%) |
Feb 03, 2017 | 21.60 | 21.95 | 21.16 | 21.85 | 147,946 | +0.49(+2.30%) |
Feb 02, 2017 | 21.31 | 21.50 | 21.11 | 21.36 | 167,005 | +0.00(+0.00%) |
Feb 01, 2017 | 21.95 | 21.99 | 21.31 | 21.36 | 150,927 | +0.39(+1.88%) |
Jan 31, 2017 | 21.01 | 21.08 | 20.67 | 20.96 | 119,207 | -0.15(-0.70%) |
Jan 30, 2017 | 21.16 | 21.31 | 20.76 | 21.11 | 160,137 | -0.15(-0.69%) |
Jan 27, 2017 | 21.16 | 21.40 | 21.06 | 21.26 | 110,530 | +0.10(+0.47%) |
Jan 26, 2017 | 21.31 | 21.36 | 21.11 | 21.16 | 106,953 | -0.10(-0.46%) |
Jan 25, 2017 | 21.55 | 21.75 | 21.26 | 21.26 | 266,427 | -0.05(-0.23%) |
Jan 24, 2017 | 21.26 | 21.45 | 20.86 | 21.31 | 304,665 | +0.15(+0.70%) |
Jan 23, 2017 | 21.21 | 21.36 | 20.81 | 21.16 | 128,221 | -0.10(-0.46%) |
Jan 20, 2017 | 21.55 | 21.70 | 21.04 | 21.26 | 209,732 | -0.25(-1.14%) |
Jan 19, 2017 | 21.95 | 22.04 | 21.45 | 21.50 | 101,864 | -0.34(-1.58%) |
Jan 18, 2017 | 21.55 | 21.99 | 21.45 | 21.85 | 87,643 | +0.34(+1.60%) |
Jan 17, 2017 | 21.90 | 21.95 | 21.50 | 21.50 | 99,032 | -0.49(-2.24%) |
Jan 13, 2017 | 21.99 | 21.99 | 21.99 | 0 | -0.10(-0.45%) | |
Jan 12, 2017 | 22.59 | 22.59 | 21.90 | 22.09 | 84,103 | -0.54(-2.39%) |
Jan 11, 2017 | 22.63 | 22.78 | 22.54 | 22.63 | 151,187 | -0.05(-0.22%) |
Jan 10, 2017 | 22.54 | 22.93 | 22.19 | 22.68 | 169,533 | +0.20(+0.88%) |
Jan 09, 2017 | 22.78 | 22.98 | 22.49 | 22.49 | 169,165 | -0.39(-1.72%) |
Jan 06, 2017 | 23.03 | 23.03 | 22.78 | 22.88 | 109,884 | -0.10(-0.43%) |
Jan 05, 2017 | 23.42 | 23.52 | 22.73 | 22.98 | 121,664 | -0.49(-2.10%) |
Jan 04, 2017 | 23.47 | 23.62 | 23.18 | 23.47 | 359,262 | +0.15(+0.63%) |
Jan 03, 2017 | 23.42 | 23.67 | 23.13 | 23.32 | 108,995 | +0.20(+0.85%) |
Dec 30, 2016 | 23.13 | 23.13 | 23.13 | 0 | -0.10(-0.42%) | |
Dec 29, 2016 | 23.23 | 23.37 | 22.98 | 23.23 | 114,437 | +0.05(+0.21%) |
Dec 28, 2016 | 23.52 | 23.63 | 22.98 | 23.18 | 89,453 | -0.25(-1.05%) |
Dec 27, 2016 | 23.37 | 23.52 | 23.13 | 23.42 | 111,894 | +0.15(+0.63%) |
Dec 23, 2016 | 23.27 | 23.27 | 23.27 | 0 | +0.15(+0.64%) | |
Dec 22, 2016 | 23.62 | 23.62 | 23.00 | 23.13 | 266,305 | -0.49(-2.08%) |
Dec 21, 2016 | 23.47 | 23.72 | 23.23 | 23.62 | 255,336 | +0.20(+0.84%) |
Dec 20, 2016 | 23.42 | 23.52 | 22.93 | 23.42 | 117,979 | +0.20(+0.85%) |
Dec 19, 2016 | 22.83 | 23.32 | 22.54 | 23.23 | 297,282 | +0.44(+1.94%) |
Dec 16, 2016 | 22.34 | 22.83 | 22.09 | 22.78 | 461,883 | +0.30(+1.31%) |
Dec 15, 2016 | 22.39 | 22.93 | 22.19 | 22.49 | 286,081 | +0.15(+0.66%) |
Dec 14, 2016 | 22.73 | 22.93 | 22.09 | 22.34 | 377,109 | -0.49(-2.16%) |
Dec 13, 2016 | 23.62 | 23.62 | 22.78 | 22.83 | 532,350 | -0.59(-2.52%) |
Dec 12, 2016 | 23.32 | 23.57 | 23.13 | 23.42 | 248,603 | +0.00(+0.00%) |
Dec 09, 2016 | 23.13 | 23.50 | 22.98 | 23.42 | 504,348 | +0.49(+2.15%) |
Dec 08, 2016 | 22.29 | 22.98 | 22.19 | 22.93 | 153,503 | +0.64(+2.87%) |
Dec 07, 2016 | 22.04 | 22.44 | 21.85 | 22.29 | 145,320 | +0.30(+1.34%) |
Dec 06, 2016 | 21.85 | 22.17 | 21.50 | 21.99 | 109,053 | +0.25(+1.13%) |
Dec 05, 2016 | 21.50 | 21.80 | 21.26 | 21.75 | 191,453 | +0.44(+2.08%) |
Dec 02, 2016 | 21.16 | 21.31 | 20.76 | 21.31 | 266,436 | +0.25(+1.17%) |