Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 21.61 | 21.61 | 21.54 | 21.54 | 981 | -0.20(-0.90%) |
Feb 27, 2017 | 21.79 | 21.79 | 21.72 | 21.73 | 2,584 | -0.19(-0.86%) |
Feb 23, 2017 | 21.92 | 268 | +0.04(+0.18%) | |||
Feb 22, 2017 | 22.01 | 22.01 | 21.87 | 21.88 | 1,649 | -0.09(-0.43%) |
Feb 21, 2017 | 21.42 | 21.97 | 21.42 | 21.97 | 1,012 | +0.58(+2.71%) |
Feb 17, 2017 | 21.39 | 21.39 | 21.39 | 0 | -0.15(-0.71%) | |
Feb 16, 2017 | 21.55 | 21.55 | 21.55 | 21.55 | 193 | -0.14(-0.67%) |
Feb 15, 2017 | 21.59 | 21.69 | 21.57 | 21.69 | 1,583 | +0.17(+0.80%) |
Feb 14, 2017 | 21.46 | 21.52 | 21.26 | 21.52 | 2,109 | +0.02(+0.11%) |
Feb 13, 2017 | 21.20 | 21.50 | 21.20 | 21.50 | 6,543 | +0.09(+0.44%) |
Feb 10, 2017 | 21.37 | 21.43 | 21.37 | 21.40 | 1,339 | +0.18(+0.86%) |
Feb 09, 2017 | 21.19 | 21.22 | 21.19 | 21.22 | 562 | +0.21(+0.99%) |
Feb 08, 2017 | 20.94 | 21.01 | 20.94 | 21.01 | 1,363 | +0.04(+0.19%) |
Feb 07, 2017 | 20.93 | 20.97 | 20.66 | 20.97 | 2,366 | -0.05(-0.22%) |
Feb 06, 2017 | 21.09 | 21.09 | 20.79 | 21.02 | 3,482 | -0.07(-0.33%) |
Feb 03, 2017 | 20.99 | 21.09 | 20.94 | 21.09 | 749 | +0.34(+1.65%) |
Feb 02, 2017 | 20.50 | 20.75 | 20.46 | 20.75 | 3,322 | +0.27(+1.31%) |
Feb 01, 2017 | 20.09 | 20.48 | 20.09 | 20.48 | 2,112 | +0.23(+1.16%) |
Jan 31, 2017 | 20.31 | 20.32 | 20.24 | 20.25 | 3,385 | +0.02(+0.12%) |
Jan 30, 2017 | 20.33 | 20.33 | 20.22 | 20.22 | 1,256 | -0.01(-0.04%) |
Jan 27, 2017 | 20.30 | 20.34 | 20.21 | 20.23 | 6,373 | +0.10(+0.50%) |
Jan 26, 2017 | 20.18 | 20.18 | 20.13 | 20.13 | 1,165 | -0.25(-1.23%) |
Jan 25, 2017 | 20.21 | 20.38 | 20.15 | 20.38 | 1,407 | +0.21(+1.05%) |
Jan 24, 2017 | 20.09 | 20.17 | 20.09 | 20.17 | 376 | +0.07(+0.35%) |
Jan 23, 2017 | 19.79 | 20.11 | 19.72 | 20.10 | 14,622 | +0.47(+2.38%) |
Jan 20, 2017 | 19.47 | 19.64 | 19.47 | 19.63 | 696 | +0.37(+1.90%) |
Jan 19, 2017 | 19.12 | 19.40 | 19.12 | 19.26 | 1,512 | -0.15(-0.76%) |
Jan 18, 2017 | 19.57 | 19.58 | 19.18 | 19.41 | 3,353 | -0.23(-1.19%) |
Jan 17, 2017 | 19.66 | 19.70 | 19.64 | 19.64 | 4,623 | +0.08(+0.39%) |
Jan 13, 2017 | 19.57 | 19.57 | 19.57 | 0 | +0.07(+0.37%) | |
Jan 12, 2017 | 19.12 | 19.50 | 19.12 | 19.50 | 3,591 | +0.33(+1.70%) |
Jan 11, 2017 | 19.16 | 19.17 | 19.14 | 19.17 | 1,246 | -0.12(-0.60%) |
Jan 10, 2017 | 19.28 | 19.28 | 19.28 | 19.28 | 320 | -0.19(-0.97%) |
Jan 06, 2017 | 19.47 | 32 | +0.04(+0.20%) | |||
Jan 05, 2017 | 19.57 | 19.57 | 19.33 | 19.43 | 1,884 | +0.12(+0.65%) |
Jan 04, 2017 | 19.36 | 19.50 | 19.28 | 19.31 | 5,176 | +0.12(+0.62%) |
Jan 03, 2017 | 19.11 | 19.24 | 19.11 | 19.19 | 1,658 | +0.33(+1.73%) |
Dec 30, 2016 | 18.87 | 18.87 | 18.87 | 0 | -0.21(-1.12%) | |
Dec 29, 2016 | 19.20 | 19.37 | 19.08 | 19.08 | 14,276 | -0.19(-1.00%) |
Dec 28, 2016 | 19.27 | 19.27 | 19.27 | 19.27 | 256 | +0.30(+1.56%) |
Dec 22, 2016 | 18.98 | 61 | +0.03(+0.18%) | |||
Dec 21, 2016 | 18.94 | 18.94 | 18.94 | 18.94 | 1,107 | +0.08(+0.44%) |
Dec 20, 2016 | 19.09 | 19.09 | 18.86 | 18.86 | 2,821 | -0.07(-0.37%) |
Dec 19, 2016 | 19.04 | 19.04 | 18.90 | 18.93 | 5,267 | -0.16(-0.84%) |
Dec 16, 2016 | 19.11 | 19.12 | 19.09 | 19.09 | 3,954 | -0.46(-2.34%) |
Dec 12, 2016 | 19.54 | 1 | +0.05(+0.24%) | |||
Dec 09, 2016 | 19.49 | 19.50 | 19.49 | 19.50 | 610 | +0.05(+0.28%) |
Dec 08, 2016 | 19.30 | 19.44 | 19.30 | 19.44 | 1,144 | +0.13(+0.65%) |
Dec 07, 2016 | 19.34 | 19.34 | 19.32 | 19.32 | 1,723 | +0.34(+1.79%) |
Dec 06, 2016 | 19.00 | 19.00 | 18.98 | 18.98 | 1,090 | +0.03(+0.17%) |
Dec 05, 2016 | 18.93 | 18.94 | 18.25 | 18.94 | 915 | +0.19(+1.00%) |