Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 22.35 | 22.36 | 22.07 | 22.09 | 342,834 | -0.35(-1.56%) |
Feb 27, 2017 | 22.43 | 22.51 | 22.40 | 22.44 | 245,042 | +0.06(+0.25%) |
Feb 24, 2017 | 22.36 | 22.40 | 22.33 | 22.38 | 188,546 | -0.30(-1.34%) |
Feb 23, 2017 | 22.73 | 22.79 | 22.63 | 22.68 | 419,320 | +0.16(+0.69%) |
Feb 22, 2017 | 22.43 | 22.55 | 22.36 | 22.53 | 353,544 | +0.05(+0.20%) |
Feb 21, 2017 | 22.26 | 22.48 | 22.26 | 22.48 | 180,173 | +0.44(+2.00%) |
Feb 17, 2017 | 22.04 | 22.04 | 22.04 | 0 | -0.13(-0.58%) | |
Feb 16, 2017 | 22.26 | 22.31 | 22.14 | 22.17 | 321,459 | -0.10(-0.45%) |
Feb 15, 2017 | 22.01 | 22.28 | 22.00 | 22.27 | 198,567 | +0.28(+1.25%) |
Feb 14, 2017 | 21.99 | 22.01 | 21.80 | 21.99 | 174,696 | -0.07(-0.33%) |
Feb 13, 2017 | 22.11 | 22.12 | 22.03 | 22.07 | 227,430 | -0.06(-0.25%) |
Feb 10, 2017 | 21.91 | 22.13 | 21.91 | 22.12 | 148,303 | +0.36(+1.65%) |
Feb 09, 2017 | 21.75 | 21.85 | 21.75 | 21.76 | 343,931 | +0.06(+0.30%) |
Feb 08, 2017 | 21.57 | 21.70 | 21.53 | 21.70 | 265,188 | +0.08(+0.38%) |
Feb 07, 2017 | 21.67 | 21.68 | 21.60 | 21.62 | 146,593 | -0.12(-0.55%) |
Feb 06, 2017 | 21.76 | 21.76 | 21.67 | 21.74 | 174,933 | -0.06(-0.29%) |
Feb 03, 2017 | 21.78 | 21.84 | 21.69 | 21.80 | 215,767 | +0.14(+0.64%) |
Feb 02, 2017 | 21.62 | 21.69 | 21.61 | 21.66 | 216,995 | +0.08(+0.38%) |
Feb 01, 2017 | 21.57 | 21.63 | 21.47 | 21.58 | 213,938 | +0.18(+0.86%) |
Jan 31, 2017 | 21.35 | 21.42 | 21.31 | 21.40 | 155,565 | +0.05(+0.22%) |
Jan 30, 2017 | 21.31 | 21.38 | 21.25 | 21.35 | 196,619 | -0.17(-0.77%) |
Jan 27, 2017 | 21.53 | 21.54 | 21.45 | 21.52 | 302,308 | -0.10(-0.47%) |
Jan 26, 2017 | 21.68 | 21.71 | 21.60 | 21.62 | 390,245 | -0.07(-0.32%) |
Jan 25, 2017 | 21.56 | 21.70 | 21.56 | 21.69 | 466,043 | +0.18(+0.83%) |
Jan 24, 2017 | 21.38 | 21.55 | 21.38 | 21.51 | 461,136 | +0.19(+0.91%) |
Jan 23, 2017 | 21.11 | 21.32 | 21.11 | 21.31 | 293,200 | +0.37(+1.76%) |
Jan 20, 2017 | 20.98 | 20.98 | 20.84 | 20.95 | 282,075 | -0.04(-0.18%) |
Jan 19, 2017 | 21.04 | 21.04 | 20.93 | 20.98 | 471,725 | +0.01(+0.04%) |
Jan 18, 2017 | 21.05 | 21.11 | 20.95 | 20.97 | 349,742 | -0.07(-0.35%) |
Jan 17, 2017 | 20.97 | 21.09 | 20.97 | 21.05 | 673,335 | +0.05(+0.22%) |
Jan 13, 2017 | 21.00 | 21.00 | 21.00 | 0 | +0.11(+0.53%) | |
Jan 12, 2017 | 20.90 | 20.95 | 20.81 | 20.89 | 247,237 | -0.02(-0.09%) |
Jan 11, 2017 | 20.73 | 20.92 | 20.64 | 20.91 | 411,835 | +0.15(+0.71%) |
Jan 10, 2017 | 20.82 | 20.88 | 20.74 | 20.76 | 196,318 | +0.05(+0.22%) |
Jan 09, 2017 | 20.77 | 20.78 | 20.72 | 20.72 | 241,741 | -0.08(-0.40%) |
Jan 06, 2017 | 20.82 | 20.84 | 20.74 | 20.80 | 413,489 | -0.06(-0.26%) |
Jan 05, 2017 | 20.81 | 20.88 | 20.74 | 20.85 | 238,381 | +0.12(+0.58%) |
Jan 04, 2017 | 20.65 | 20.77 | 20.65 | 20.73 | 311,231 | +0.14(+0.67%) |
Jan 03, 2017 | 20.59 | 20.73 | 20.52 | 20.60 | 369,233 | +0.23(+1.13%) |
Dec 30, 2016 | 20.37 | 20.37 | 20.37 | 0 | -0.16(-0.76%) | |
Dec 29, 2016 | 20.39 | 20.60 | 20.38 | 20.52 | 748,774 | +0.39(+1.92%) |
Dec 28, 2016 | 20.19 | 20.22 | 20.07 | 20.14 | 280,652 | +0.17(+0.88%) |
Dec 27, 2016 | 19.96 | 20.01 | 19.92 | 19.96 | 345,272 | +0.19(+0.98%) |
Dec 23, 2016 | 19.77 | 19.77 | 19.77 | 0 | +0.06(+0.30%) | |
Dec 22, 2016 | 19.75 | 19.78 | 19.64 | 19.71 | 1,332,105 | -0.23(-1.14%) |
Dec 21, 2016 | 20.02 | 20.07 | 19.94 | 19.94 | 434,839 | -0.05(-0.23%) |
Dec 20, 2016 | 19.97 | 20.02 | 19.95 | 19.98 | 437,975 | +0.05(+0.23%) |
Dec 19, 2016 | 20.01 | 20.10 | 19.92 | 19.94 | 512,136 | -0.07(-0.36%) |
Dec 16, 2016 | 20.09 | 20.15 | 19.97 | 20.01 | 272,734 | -0.18(-0.90%) |
Dec 15, 2016 | 20.17 | 20.23 | 20.07 | 20.19 | 440,280 | -0.02(-0.09%) |
Dec 14, 2016 | 20.62 | 20.70 | 20.17 | 20.21 | 251,050 | -0.59(-2.85%) |
Dec 13, 2016 | 20.73 | 20.86 | 20.70 | 20.80 | 294,759 | +0.19(+0.93%) |
Dec 12, 2016 | 20.65 | 20.70 | 20.49 | 20.61 | 357,830 | -0.17(-0.83%) |
Dec 09, 2016 | 20.70 | 20.82 | 20.63 | 20.79 | 280,693 | -0.02(-0.09%) |
Dec 08, 2016 | 20.70 | 20.82 | 20.66 | 20.80 | 293,663 | +0.14(+0.66%) |
Dec 07, 2016 | 20.42 | 20.69 | 20.38 | 20.67 | 434,273 | +0.45(+2.21%) |
Dec 06, 2016 | 20.32 | 20.32 | 20.20 | 20.22 | 897,405 | -0.08(-0.40%) |
Dec 05, 2016 | 20.26 | 20.33 | 20.25 | 20.30 | 268,834 | +0.19(+0.95%) |
Dec 02, 2016 | 20.03 | 20.14 | 20.03 | 20.11 | 99,982 | -0.03(-0.14%) |