Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 21.31 | 21.63 | 21.03 | 21.39 | 18,898 | +0.12(+0.55%) |
Feb 27, 2017 | 20.22 | 21.27 | 20.22 | 21.27 | 18,412 | +1.07(+5.30%) |
Feb 24, 2017 | 20.05 | 20.29 | 20.05 | 20.20 | 6,299 | -0.21(-1.02%) |
Feb 23, 2017 | 20.83 | 20.83 | 20.26 | 20.41 | 28,807 | -0.40(-1.94%) |
Feb 22, 2017 | 20.89 | 21.10 | 20.77 | 20.81 | 9,501 | -0.30(-1.43%) |
Feb 21, 2017 | 21.39 | 21.39 | 21.02 | 21.11 | 16,933 | -0.18(-0.86%) |
Feb 17, 2017 | 21.30 | 21.30 | 21.30 | 0 | +0.18(+0.86%) | |
Feb 16, 2017 | 21.23 | 21.23 | 20.93 | 21.12 | 3,644 | -0.18(-0.85%) |
Feb 15, 2017 | 20.78 | 21.30 | 20.78 | 21.30 | 9,790 | +0.31(+1.47%) |
Feb 14, 2017 | 20.64 | 20.99 | 20.58 | 20.99 | 12,853 | +0.42(+2.03%) |
Feb 13, 2017 | 20.62 | 20.88 | 20.57 | 20.57 | 13,593 | +0.01(+0.07%) |
Feb 10, 2017 | 20.71 | 20.76 | 20.47 | 20.56 | 9,383 | -0.02(-0.11%) |
Feb 09, 2017 | 20.24 | 20.69 | 20.24 | 20.58 | 16,349 | +0.26(+1.30%) |
Feb 08, 2017 | 20.33 | 20.33 | 20.02 | 20.32 | 3,977 | -0.01(-0.05%) |
Feb 07, 2017 | 20.70 | 20.70 | 20.29 | 20.33 | 7,343 | -0.20(-0.99%) |
Feb 06, 2017 | 20.50 | 20.64 | 20.38 | 20.53 | 6,016 | +0.00(+0.02%) |
Feb 03, 2017 | 20.26 | 20.53 | 20.25 | 20.53 | 393,080 | +0.45(+2.26%) |
Feb 02, 2017 | 20.00 | 20.10 | 19.87 | 20.07 | 12,128 | +0.08(+0.41%) |
Feb 01, 2017 | 20.12 | 20.16 | 19.98 | 19.99 | 8,162 | +0.00(+0.02%) |
Jan 31, 2017 | 19.21 | 19.99 | 19.21 | 19.99 | 11,984 | +0.82(+4.29%) |
Jan 30, 2017 | 19.42 | 19.42 | 19.07 | 19.17 | 5,743 | -0.45(-2.31%) |
Jan 27, 2017 | 19.38 | 19.66 | 19.38 | 19.62 | 2,774 | +0.15(+0.79%) |
Jan 26, 2017 | 19.67 | 19.67 | 19.46 | 19.46 | 316 | -0.04(-0.19%) |
Jan 25, 2017 | 19.30 | 19.56 | 19.30 | 19.50 | 5,905 | +0.22(+1.14%) |
Jan 24, 2017 | 19.15 | 19.28 | 18.84 | 19.28 | 21,388 | +0.06(+0.32%) |
Jan 23, 2017 | 19.37 | 19.38 | 19.08 | 19.22 | 5,532 | -0.14(-0.70%) |
Jan 20, 2017 | 19.49 | 19.49 | 19.33 | 19.36 | 3,177 | -0.14(-0.74%) |
Jan 19, 2017 | 19.62 | 19.71 | 19.42 | 19.50 | 9,533 | -0.34(-1.70%) |
Jan 18, 2017 | 19.72 | 19.84 | 19.72 | 19.84 | 3,459 | +0.06(+0.28%) |
Jan 17, 2017 | 20.50 | 20.50 | 19.78 | 19.78 | 15,011 | -0.66(-3.24%) |
Jan 13, 2017 | 20.44 | 20.44 | 20.44 | 0 | +0.23(+1.12%) | |
Jan 12, 2017 | 20.20 | 20.51 | 19.86 | 20.22 | 7,086 | +0.03(+0.14%) |
Jan 11, 2017 | 20.64 | 20.64 | 19.96 | 20.19 | 14,286 | -0.54(-2.59%) |
Jan 10, 2017 | 21.06 | 21.06 | 20.42 | 20.73 | 5,751 | -0.05(-0.26%) |
Jan 09, 2017 | 20.82 | 20.85 | 20.53 | 20.78 | 5,620 | +0.23(+1.11%) |
Jan 06, 2017 | 20.50 | 20.68 | 20.34 | 20.55 | 12,896 | +0.19(+0.94%) |
Jan 05, 2017 | 20.21 | 20.42 | 20.18 | 20.36 | 6,904 | +0.07(+0.33%) |
Jan 04, 2017 | 19.81 | 20.34 | 19.81 | 20.30 | 18,668 | +0.68(+3.45%) |
Jan 03, 2017 | 19.85 | 19.85 | 19.34 | 19.62 | 8,444 | +0.34(+1.77%) |
Dec 30, 2016 | 19.28 | 19.28 | 19.28 | 0 | -0.13(-0.65%) | |
Dec 29, 2016 | 19.58 | 19.64 | 19.33 | 19.40 | 6,413 | +0.02(+0.10%) |
Dec 28, 2016 | 19.69 | 19.79 | 19.38 | 19.38 | 16,294 | -0.63(-3.13%) |
Dec 27, 2016 | 20.28 | 20.36 | 20.01 | 20.01 | 11,410 | -0.03(-0.13%) |
Dec 23, 2016 | 20.04 | 20.04 | 20.04 | 0 | +0.77(+4.00%) | |
Dec 22, 2016 | 19.58 | 19.64 | 19.27 | 19.27 | 8,290 | -0.43(-2.18%) |
Dec 21, 2016 | 20.05 | 20.11 | 19.69 | 19.69 | 4,489 | -0.38(-1.88%) |
Dec 20, 2016 | 19.78 | 20.28 | 19.78 | 20.07 | 22,405 | +0.01(+0.04%) |
Dec 19, 2016 | 20.30 | 20.58 | 20.05 | 20.06 | 6,354 | -0.35(-1.73%) |
Dec 16, 2016 | 20.40 | 20.73 | 20.15 | 20.42 | 14,052 | +0.21(+1.06%) |
Dec 15, 2016 | 20.18 | 20.20 | 20.18 | 20.20 | 1,434 | +0.20(+0.98%) |
Dec 14, 2016 | 20.42 | 20.42 | 19.96 | 20.01 | 4,351 | -0.36(-1.77%) |
Dec 13, 2016 | 20.50 | 20.50 | 20.37 | 20.37 | 1,260 | +0.02(+0.11%) |
Dec 12, 2016 | 20.48 | 20.56 | 20.32 | 20.34 | 3,346 | -0.34(-1.62%) |
Dec 09, 2016 | 20.43 | 20.83 | 20.43 | 20.68 | 7,998 | +0.26(+1.29%) |
Dec 08, 2016 | 20.25 | 20.42 | 19.96 | 20.42 | 37,540 | +0.00(+0.00%) |
Dec 07, 2016 | 20.88 | 20.88 | 20.02 | 20.42 | 16,124 | -0.86(-4.03%) |
Dec 06, 2016 | 20.93 | 21.27 | 20.77 | 21.27 | 6,129 | +0.50(+2.42%) |
Dec 05, 2016 | 20.94 | 21.16 | 20.76 | 20.77 | 12,354 | +0.29(+1.44%) |
Dec 02, 2016 | 20.10 | 20.58 | 20.10 | 20.48 | 3,552 | +0.44(+2.20%) |