Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 19.37 | 19.78 | 19.35 | 19.55 | 47,175 | +0.25(+1.30%) |
Feb 27, 2017 | 19.37 | 19.37 | 19.16 | 19.30 | 23,376 | +0.06(+0.30%) |
Feb 24, 2017 | 19.25 | 19.28 | 19.22 | 19.24 | 16,011 | -0.03(-0.14%) |
Feb 23, 2017 | 19.39 | 19.39 | 19.21 | 19.27 | 14,086 | -0.15(-0.78%) |
Feb 22, 2017 | 19.52 | 19.52 | 19.41 | 19.42 | 9,909 | -0.06(-0.30%) |
Feb 21, 2017 | 19.50 | 19.63 | 19.48 | 19.48 | 14,398 | -0.15(-0.76%) |
Feb 17, 2017 | 19.63 | 19.63 | 19.63 | 0 | -0.13(-0.66%) | |
Feb 16, 2017 | 20.06 | 20.06 | 19.76 | 19.76 | 9,754 | -0.29(-1.45%) |
Feb 15, 2017 | 19.84 | 20.05 | 19.84 | 20.05 | 8,187 | +0.26(+1.31%) |
Feb 14, 2017 | 19.80 | 19.88 | 19.72 | 19.79 | 7,112 | -0.18(-0.90%) |
Feb 13, 2017 | 19.91 | 20.06 | 19.91 | 19.97 | 29,623 | -0.04(-0.19%) |
Feb 10, 2017 | 20.08 | 20.08 | 19.97 | 20.01 | 20,184 | +0.11(+0.54%) |
Feb 09, 2017 | 19.94 | 20.01 | 19.78 | 19.90 | 23,688 | -0.11(-0.55%) |
Feb 08, 2017 | 19.91 | 20.01 | 19.86 | 20.01 | 29,488 | +0.26(+1.32%) |
Feb 07, 2017 | 19.63 | 19.76 | 19.63 | 19.75 | 9,754 | +0.06(+0.30%) |
Feb 06, 2017 | 19.64 | 19.74 | 19.60 | 19.69 | 10,184 | +0.19(+0.97%) |
Feb 03, 2017 | 19.68 | 19.68 | 19.47 | 19.50 | 8,260 | -0.18(-0.91%) |
Feb 02, 2017 | 19.65 | 19.68 | 19.57 | 19.68 | 13,404 | +0.03(+0.15%) |
Feb 01, 2017 | 19.41 | 19.65 | 19.41 | 19.65 | 14,442 | +0.26(+1.33%) |
Jan 31, 2017 | 19.47 | 19.47 | 19.37 | 19.39 | 2,100 | +0.01(+0.06%) |
Jan 30, 2017 | 19.68 | 19.68 | 19.35 | 19.38 | 22,506 | -0.47(-2.37%) |
Jan 27, 2017 | 19.81 | 19.88 | 19.80 | 19.85 | 2,281 | +0.00(+0.00%) |
Jan 26, 2017 | 19.84 | 19.92 | 19.81 | 19.85 | 4,169 | -0.10(-0.50%) |
Jan 25, 2017 | 19.96 | 19.99 | 19.94 | 19.95 | 8,342 | -0.04(-0.19%) |
Jan 24, 2017 | 19.99 | 20.00 | 19.86 | 19.99 | 9,480 | -0.02(-0.11%) |
Jan 23, 2017 | 20.01 | 20.08 | 19.91 | 20.01 | 9,402 | -0.06(-0.30%) |
Jan 20, 2017 | 20.04 | 20.15 | 20.01 | 20.07 | 5,560 | -0.05(-0.25%) |
Jan 19, 2017 | 20.14 | 20.20 | 20.06 | 20.12 | 14,943 | -0.07(-0.34%) |
Jan 18, 2017 | 20.06 | 20.26 | 20.02 | 20.19 | 19,598 | +0.13(+0.65%) |
Jan 17, 2017 | 20.12 | 20.19 | 19.98 | 20.06 | 164,988 | +0.28(+1.42%) |
Jan 13, 2017 | 19.78 | 19.78 | 19.78 | 0 | +0.13(+0.66%) | |
Jan 12, 2017 | 19.24 | 19.70 | 19.10 | 19.65 | 22,929 | +0.48(+2.50%) |
Jan 11, 2017 | 19.19 | 19.24 | 19.05 | 19.17 | 22,307 | -0.11(-0.57%) |
Jan 10, 2017 | 19.09 | 19.30 | 19.09 | 19.28 | 40,486 | +0.17(+0.86%) |
Jan 09, 2017 | 18.98 | 19.11 | 18.91 | 19.11 | 24,728 | +0.17(+0.92%) |
Jan 06, 2017 | 19.14 | 19.14 | 18.90 | 18.94 | 40,422 | -0.30(-1.56%) |
Jan 05, 2017 | 19.18 | 19.25 | 19.16 | 19.24 | 78,106 | +0.02(+0.10%) |
Jan 04, 2017 | 19.08 | 19.24 | 19.08 | 19.22 | 5,563 | +0.29(+1.53%) |
Jan 03, 2017 | 19.09 | 19.09 | 18.93 | 18.93 | 16,977 | -0.17(-0.88%) |
Dec 30, 2016 | 19.10 | 19.10 | 19.10 | 0 | -0.09(-0.48%) | |
Dec 29, 2016 | 19.22 | 19.24 | 19.19 | 19.19 | 2,200 | -0.07(-0.36%) |
Dec 28, 2016 | 19.37 | 19.37 | 19.21 | 19.26 | 5,766 | -0.11(-0.57%) |
Dec 27, 2016 | 19.27 | 19.37 | 19.20 | 19.37 | 12,693 | +0.40(+2.11%) |
Dec 23, 2016 | 18.97 | 18.97 | 18.97 | 0 | -0.10(-0.52%) | |
Dec 22, 2016 | 19.18 | 19.26 | 19.06 | 19.07 | 26,915 | -0.28(-1.45%) |
Dec 21, 2016 | 19.40 | 19.40 | 19.30 | 19.35 | 6,388 | +0.06(+0.31%) |
Dec 20, 2016 | 19.45 | 19.45 | 19.28 | 19.29 | 28,840 | -0.31(-1.58%) |
Dec 19, 2016 | 19.59 | 19.67 | 19.58 | 19.60 | 3,099 | -0.21(-1.06%) |
Dec 16, 2016 | 19.74 | 19.85 | 19.62 | 19.81 | 6,855 | +0.10(+0.51%) |
Dec 15, 2016 | 19.65 | 19.80 | 19.56 | 19.71 | 11,527 | +0.06(+0.31%) |
Dec 14, 2016 | 19.64 | 19.69 | 19.64 | 19.65 | 1,863 | -0.15(-0.75%) |
Dec 13, 2016 | 19.87 | 19.87 | 19.74 | 19.80 | 4,594 | +0.01(+0.04%) |
Dec 12, 2016 | 19.87 | 19.88 | 19.76 | 19.79 | 5,589 | -0.12(-0.60%) |
Dec 09, 2016 | 19.80 | 19.94 | 19.68 | 19.91 | 8,964 | +0.26(+1.31%) |
Dec 08, 2016 | 19.97 | 19.97 | 19.65 | 19.65 | 33,523 | -0.47(-2.33%) |
Dec 07, 2016 | 20.03 | 20.12 | 19.95 | 20.12 | 2,590 | +0.10(+0.50%) |
Dec 06, 2016 | 20.14 | 20.20 | 20.01 | 20.02 | 6,107 | +0.09(+0.45%) |
Dec 05, 2016 | 19.90 | 20.07 | 19.90 | 19.93 | 12,834 | +0.21(+1.06%) |
Dec 02, 2016 | 19.84 | 19.85 | 19.72 | 19.72 | 2,797 | +0.00(+0.00%) |