Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 21.05 | 21.09 | 20.90 | 21.03 | 4,585,952 | -0.01(-0.06%) |
Feb 27, 2017 | 21.16 | 21.16 | 20.97 | 21.04 | 2,594,791 | -0.09(-0.42%) |
Feb 24, 2017 | 21.02 | 21.23 | 21.01 | 21.13 | 2,948,445 | +0.00(+0.00%) |
Feb 23, 2017 | 21.12 | 21.21 | 21.04 | 21.13 | 1,850,926 | +0.06(+0.29%) |
Feb 22, 2017 | 21.06 | 21.22 | 21.01 | 21.06 | 2,792,880 | -0.04(-0.18%) |
Feb 21, 2017 | 21.17 | 21.25 | 21.07 | 21.10 | 3,291,578 | -0.04(-0.20%) |
Feb 17, 2017 | 21.14 | 21.14 | 21.14 | 0 | +0.05(+0.24%) | |
Feb 16, 2017 | 21.09 | 21.17 | 20.91 | 21.09 | 2,974,067 | +0.03(+0.13%) |
Feb 15, 2017 | 21.00 | 21.18 | 20.85 | 21.07 | 2,966,021 | +0.14(+0.66%) |
Feb 14, 2017 | 20.90 | 21.01 | 20.85 | 20.93 | 2,308,482 | +0.02(+0.11%) |
Feb 13, 2017 | 20.64 | 20.95 | 20.53 | 20.90 | 2,842,271 | +0.28(+1.33%) |
Feb 10, 2017 | 20.43 | 20.70 | 20.43 | 20.63 | 2,968,050 | +0.20(+0.97%) |
Feb 09, 2017 | 20.50 | 20.54 | 20.35 | 20.43 | 1,888,071 | +0.07(+0.32%) |
Feb 08, 2017 | 20.49 | 20.51 | 20.29 | 20.37 | 3,368,349 | -0.14(-0.69%) |
Feb 07, 2017 | 20.69 | 20.74 | 20.38 | 20.51 | 4,637,496 | -0.11(-0.54%) |
Feb 06, 2017 | 20.71 | 20.79 | 20.58 | 20.62 | 2,941,495 | -0.18(-0.85%) |
Feb 03, 2017 | 20.99 | 20.99 | 20.71 | 20.80 | 3,294,845 | -0.10(-0.47%) |
Feb 02, 2017 | 20.90 | 21.06 | 20.71 | 20.90 | 2,806,063 | -0.02(-0.11%) |
Feb 01, 2017 | 20.84 | 21.26 | 20.78 | 20.92 | 4,534,018 | +0.06(+0.30%) |
Jan 31, 2017 | 20.21 | 20.88 | 19.97 | 20.86 | 5,014,554 | +0.70(+3.46%) |
Jan 30, 2017 | 20.12 | 20.18 | 19.95 | 20.16 | 2,580,854 | -0.05(-0.26%) |
Jan 27, 2017 | 20.38 | 20.38 | 20.14 | 20.21 | 2,460,641 | -0.14(-0.68%) |
Jan 26, 2017 | 20.25 | 20.37 | 20.19 | 20.35 | 2,109,056 | +0.14(+0.72%) |
Jan 25, 2017 | 20.13 | 20.24 | 20.02 | 20.21 | 2,075,801 | +0.12(+0.57%) |
Jan 24, 2017 | 19.88 | 20.19 | 19.77 | 20.09 | 2,188,229 | +0.19(+0.94%) |
Jan 23, 2017 | 19.83 | 20.01 | 19.71 | 19.91 | 2,130,874 | -0.01(-0.06%) |
Jan 20, 2017 | 19.90 | 19.98 | 19.76 | 19.92 | 2,157,131 | +0.09(+0.45%) |
Jan 19, 2017 | 19.83 | 19.91 | 19.66 | 19.83 | 2,113,734 | -0.06(-0.28%) |
Jan 18, 2017 | 19.73 | 19.90 | 19.70 | 19.88 | 2,629,676 | +0.08(+0.39%) |
Jan 17, 2017 | 19.92 | 20.01 | 19.78 | 19.81 | 3,076,139 | -0.21(-1.06%) |
Jan 13, 2017 | 20.02 | 20.02 | 20.02 | 0 | +0.09(+0.46%) | |
Jan 12, 2017 | 19.94 | 19.97 | 19.54 | 19.93 | 1,699,711 | -0.09(-0.47%) |
Jan 11, 2017 | 19.87 | 20.05 | 19.78 | 20.02 | 1,638,162 | +0.15(+0.77%) |
Jan 10, 2017 | 19.99 | 20.07 | 19.86 | 19.87 | 2,821,062 | -0.17(-0.84%) |
Jan 09, 2017 | 20.22 | 20.24 | 19.91 | 20.04 | 2,164,037 | -0.20(-1.01%) |
Jan 06, 2017 | 19.99 | 20.35 | 19.96 | 20.24 | 2,080,648 | +0.24(+1.21%) |
Jan 05, 2017 | 19.96 | 20.15 | 19.88 | 20.00 | 2,118,205 | -0.02(-0.12%) |
Jan 04, 2017 | 19.71 | 20.05 | 19.70 | 20.02 | 2,071,327 | +0.31(+1.56%) |
Jan 03, 2017 | 19.95 | 19.99 | 19.59 | 19.72 | 2,078,991 | -0.13(-0.66%) |
Dec 30, 2016 | 19.85 | 19.85 | 19.85 | 0 | +0.03(+0.16%) | |
Dec 29, 2016 | 19.91 | 19.95 | 19.78 | 19.81 | 1,635,859 | -0.10(-0.49%) |
Dec 28, 2016 | 19.98 | 19.99 | 19.86 | 19.91 | 2,885,459 | -0.06(-0.28%) |
Dec 27, 2016 | 19.93 | 19.98 | 19.83 | 19.97 | 884,561 | +0.11(+0.54%) |
Dec 23, 2016 | 19.86 | 19.86 | 19.86 | 0 | -0.01(-0.06%) | |
Dec 22, 2016 | 19.95 | 19.96 | 19.80 | 19.87 | 1,237,607 | -0.08(-0.41%) |
Dec 21, 2016 | 20.18 | 20.18 | 19.94 | 19.96 | 1,311,679 | -0.15(-0.76%) |
Dec 20, 2016 | 20.00 | 20.14 | 19.93 | 20.11 | 2,045,032 | +0.09(+0.46%) |
Dec 19, 2016 | 20.08 | 20.27 | 19.92 | 20.02 | 1,785,231 | -0.11(-0.53%) |
Dec 16, 2016 | 20.28 | 20.43 | 20.06 | 20.12 | 4,325,789 | -0.16(-0.80%) |
Dec 15, 2016 | 20.23 | 20.37 | 20.11 | 20.29 | 2,474,561 | +0.10(+0.51%) |
Dec 14, 2016 | 20.39 | 20.48 | 20.09 | 20.18 | 3,663,221 | -0.20(-0.99%) |
Dec 13, 2016 | 20.31 | 20.52 | 20.27 | 20.38 | 3,479,968 | +0.14(+0.68%) |
Dec 12, 2016 | 20.08 | 20.33 | 20.06 | 20.25 | 2,704,722 | +0.05(+0.25%) |
Dec 09, 2016 | 20.01 | 20.21 | 19.75 | 20.20 | 3,239,467 | +0.25(+1.25%) |
Dec 08, 2016 | 19.98 | 20.05 | 19.78 | 19.95 | 2,539,958 | +0.05(+0.24%) |
Dec 07, 2016 | 19.67 | 20.04 | 19.56 | 19.90 | 5,034,932 | +0.32(+1.64%) |
Dec 06, 2016 | 19.17 | 19.60 | 19.06 | 19.58 | 5,298,263 | +0.49(+2.56%) |
Dec 05, 2016 | 19.03 | 19.15 | 18.93 | 19.09 | 4,039,523 | +0.29(+1.53%) |
Dec 02, 2016 | 18.75 | 18.98 | 18.65 | 18.80 | 3,233,806 | +0.10(+0.52%) |