Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 20.41 | 20.41 | 20.34 | 20.34 | 1,039 | -0.18(-0.90%) |
Feb 27, 2017 | 20.59 | 20.59 | 20.52 | 20.53 | 2,735 | -0.18(-0.86%) |
Feb 23, 2017 | 20.71 | 283 | +0.04(+0.18%) | |||
Feb 22, 2017 | 20.80 | 20.80 | 20.66 | 20.67 | 1,746 | -0.09(-0.43%) |
Feb 21, 2017 | 20.23 | 20.76 | 20.23 | 20.76 | 1,071 | +0.51(+2.52%) |
Feb 17, 2017 | 20.25 | 20.25 | 20.25 | 0 | -0.14(-0.71%) | |
Feb 16, 2017 | 20.39 | 20.39 | 20.39 | 20.39 | 204 | -0.14(-0.67%) |
Feb 15, 2017 | 20.43 | 20.53 | 20.41 | 20.53 | 1,673 | +0.16(+0.80%) |
Feb 14, 2017 | 20.32 | 20.37 | 20.12 | 20.37 | 2,228 | +0.02(+0.11%) |
Feb 13, 2017 | 20.06 | 20.34 | 20.06 | 20.34 | 6,913 | +0.09(+0.44%) |
Feb 10, 2017 | 20.23 | 20.28 | 20.23 | 20.26 | 1,415 | +0.17(+0.86%) |
Feb 09, 2017 | 20.06 | 20.08 | 20.06 | 20.08 | 594 | +0.20(+0.99%) |
Feb 08, 2017 | 19.82 | 19.89 | 19.82 | 19.89 | 1,440 | +0.04(+0.19%) |
Feb 07, 2017 | 19.80 | 19.85 | 19.55 | 19.85 | 2,500 | -0.04(-0.22%) |
Feb 06, 2017 | 19.96 | 19.96 | 19.68 | 19.89 | 3,679 | -0.07(-0.33%) |
Feb 03, 2017 | 19.87 | 19.96 | 19.81 | 19.96 | 792 | +0.32(+1.65%) |
Feb 02, 2017 | 19.40 | 19.64 | 19.36 | 19.64 | 3,510 | +0.25(+1.31%) |
Feb 01, 2017 | 19.01 | 19.38 | 19.01 | 19.38 | 2,231 | +0.22(+1.16%) |
Jan 31, 2017 | 19.22 | 19.23 | 19.15 | 19.16 | 3,576 | +0.02(+0.12%) |
Jan 30, 2017 | 19.24 | 19.24 | 19.14 | 19.14 | 1,327 | -0.01(-0.04%) |
Jan 27, 2017 | 19.21 | 19.25 | 19.13 | 19.15 | 6,734 | +0.10(+0.50%) |
Jan 26, 2017 | 19.10 | 19.10 | 19.05 | 19.05 | 1,231 | -0.24(-1.23%) |
Jan 25, 2017 | 19.12 | 19.29 | 19.07 | 19.29 | 1,486 | +0.20(+1.05%) |
Jan 24, 2017 | 19.01 | 19.09 | 19.01 | 19.09 | 397 | +0.01(+0.08%) |
Jan 23, 2017 | 18.78 | 19.09 | 18.71 | 19.07 | 15,408 | +0.44(+2.38%) |
Jan 20, 2017 | 18.48 | 18.64 | 18.48 | 18.63 | 733 | +0.35(+1.90%) |
Jan 19, 2017 | 18.15 | 18.41 | 18.15 | 18.28 | 1,593 | -0.14(-0.76%) |
Jan 18, 2017 | 18.57 | 18.58 | 18.20 | 18.42 | 3,533 | -0.22(-1.19%) |
Jan 17, 2017 | 18.66 | 18.69 | 18.64 | 18.64 | 4,871 | +0.07(+0.39%) |
Jan 13, 2017 | 18.57 | 18.57 | 18.57 | 0 | +0.07(+0.38%) | |
Jan 12, 2017 | 18.15 | 18.50 | 18.15 | 18.50 | 3,784 | +0.31(+1.70%) |
Jan 11, 2017 | 18.18 | 18.19 | 18.16 | 18.19 | 1,313 | -0.11(-0.60%) |
Jan 10, 2017 | 18.30 | 18.30 | 18.30 | 18.30 | 337 | -0.18(-0.97%) |
Jan 06, 2017 | 18.48 | 33 | +0.04(+0.20%) | |||
Jan 05, 2017 | 18.57 | 18.57 | 18.35 | 18.44 | 1,985 | +0.12(+0.65%) |
Jan 04, 2017 | 18.38 | 18.50 | 18.30 | 18.32 | 5,454 | +0.11(+0.62%) |
Jan 03, 2017 | 18.13 | 18.26 | 18.13 | 18.21 | 1,747 | +0.31(+1.73%) |
Dec 30, 2016 | 17.90 | 17.90 | 17.90 | 0 | -0.20(-1.12%) | |
Dec 29, 2016 | 18.22 | 18.38 | 18.11 | 18.11 | 15,043 | -0.18(-1.00%) |
Dec 28, 2016 | 18.29 | 18.29 | 18.29 | 18.29 | 270 | -1.88(-9.31%) |
Dec 22, 2016 | 20.17 | 58 | +0.04(+0.18%) | |||
Dec 21, 2016 | 20.13 | 20.13 | 20.13 | 20.13 | 1,042 | +0.09(+0.44%) |
Dec 20, 2016 | 20.29 | 20.29 | 20.04 | 20.04 | 2,654 | -0.07(-0.37%) |
Dec 19, 2016 | 20.23 | 20.23 | 20.09 | 20.12 | 4,956 | -0.17(-0.84%) |
Dec 16, 2016 | 20.31 | 20.32 | 20.28 | 20.29 | 3,721 | -0.49(-2.34%) |
Dec 12, 2016 | 20.77 | 1 | +0.05(+0.24%) | |||
Dec 09, 2016 | 20.71 | 20.72 | 20.71 | 20.72 | 574 | +0.06(+0.28%) |
Dec 08, 2016 | 20.51 | 20.66 | 20.51 | 20.66 | 1,077 | +0.13(+0.65%) |
Dec 07, 2016 | 20.56 | 20.56 | 20.53 | 20.53 | 1,622 | +0.36(+1.80%) |
Dec 06, 2016 | 20.19 | 20.19 | 20.17 | 20.17 | 1,025 | +0.03(+0.17%) |
Dec 05, 2016 | 20.12 | 20.13 | 19.40 | 20.13 | 861 | +0.20(+1.00%) |