Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 20.10 | 20.60 | 20.10 | 20.10 | 2,867 | -0.10(-0.50%) |
Feb 27, 2017 | 20.30 | 20.70 | 20.00 | 20.20 | 12,948 | -0.30(-1.46%) |
Feb 24, 2017 | 20.60 | 20.90 | 20.35 | 20.50 | 4,160 | -0.30(-1.44%) |
Feb 23, 2017 | 21.00 | 21.40 | 20.50 | 20.80 | 4,733 | -0.20(-0.95%) |
Feb 22, 2017 | 21.50 | 24.00 | 21.00 | 21.00 | 45,952 | +0.20(+0.96%) |
Feb 21, 2017 | 21.00 | 21.40 | 20.70 | 20.80 | 8,891 | +0.10(+0.48%) |
Feb 17, 2017 | 20.70 | 20.70 | 20.70 | 0 | -0.30(-1.43%) | |
Feb 16, 2017 | 20.80 | 21.90 | 20.80 | 21.00 | 14,828 | -0.20(-0.94%) |
Feb 15, 2017 | 20.70 | 21.35 | 20.50 | 21.20 | 5,319 | +0.70(+3.41%) |
Feb 14, 2017 | 21.20 | 21.20 | 20.50 | 20.50 | 10,500 | -0.70(-3.30%) |
Feb 13, 2017 | 21.70 | 22.20 | 21.00 | 21.20 | 9,780 | -0.70(-3.20%) |
Feb 10, 2017 | 21.00 | 22.10 | 21.00 | 21.90 | 3,216 | +0.90(+4.29%) |
Feb 09, 2017 | 20.60 | 21.69 | 20.54 | 21.00 | 3,973 | +0.50(+2.44%) |
Feb 08, 2017 | 20.80 | 21.20 | 20.50 | 20.50 | 2,260 | -0.20(-0.97%) |
Feb 07, 2017 | 20.60 | 21.60 | 20.50 | 20.70 | 7,385 | +0.30(+1.47%) |
Feb 06, 2017 | 20.20 | 20.70 | 20.20 | 20.40 | 4,057 | +0.00(+0.00%) |
Feb 03, 2017 | 20.80 | 21.10 | 20.10 | 20.40 | 10,957 | -0.40(-1.92%) |
Feb 02, 2017 | 20.52 | 20.90 | 20.22 | 20.80 | 2,221 | +0.70(+3.48%) |
Feb 01, 2017 | 21.00 | 21.00 | 20.00 | 20.10 | 7,040 | -0.70(-3.37%) |
Jan 31, 2017 | 20.70 | 21.90 | 20.70 | 20.80 | 6,598 | +0.15(+0.73%) |
Jan 30, 2017 | 20.70 | 22.00 | 20.30 | 20.65 | 6,313 | +0.05(+0.24%) |
Jan 27, 2017 | 21.50 | 22.20 | 20.60 | 20.60 | 3,377 | -0.80(-3.74%) |
Jan 26, 2017 | 22.40 | 22.62 | 21.30 | 21.40 | 2,700 | -1.00(-4.46%) |
Jan 25, 2017 | 21.10 | 22.50 | 21.10 | 22.40 | 4,430 | +1.00(+4.67%) |
Jan 24, 2017 | 21.18 | 21.60 | 21.18 | 21.40 | 7,633 | +0.50(+2.39%) |
Jan 23, 2017 | 20.30 | 21.20 | 20.20 | 20.90 | 6,100 | +0.80(+3.98%) |
Jan 20, 2017 | 20.40 | 21.40 | 20.10 | 20.10 | 5,387 | -0.20(-0.99%) |
Jan 19, 2017 | 21.00 | 21.60 | 20.10 | 20.30 | 13,755 | -1.00(-4.69%) |
Jan 18, 2017 | 21.40 | 21.50 | 21.00 | 21.30 | 3,890 | +0.20(+0.95%) |
Jan 17, 2017 | 21.90 | 22.20 | 21.10 | 21.10 | 14,545 | -0.80(-3.65%) |
Jan 13, 2017 | 21.90 | 21.90 | 21.90 | 0 | +0.20(+0.92%) | |
Jan 12, 2017 | 22.32 | 22.80 | 21.70 | 21.70 | 7,301 | -0.40(-1.81%) |
Jan 11, 2017 | 22.10 | 22.40 | 21.70 | 22.10 | 6,553 | -0.10(-0.45%) |
Jan 10, 2017 | 22.90 | 22.90 | 21.60 | 22.20 | 7,590 | +0.20(+0.91%) |
Jan 09, 2017 | 21.50 | 23.40 | 21.50 | 22.00 | 3,313 | +0.50(+2.33%) |
Jan 06, 2017 | 22.10 | 23.00 | 21.10 | 21.50 | 12,582 | -0.50(-2.27%) |
Jan 05, 2017 | 23.10 | 23.30 | 22.00 | 22.00 | 8,669 | -1.00(-4.35%) |
Jan 04, 2017 | 22.70 | 23.70 | 21.43 | 23.00 | 24,236 | +2.30(+11.11%) |
Jan 03, 2017 | 24.00 | 24.50 | 20.10 | 20.70 | 34,911 | -2.90(-12.29%) |
Dec 30, 2016 | 23.60 | 23.60 | 23.60 | 0 | -0.70(-2.88%) | |
Dec 29, 2016 | 24.00 | 24.40 | 23.90 | 24.30 | 5,515 | -0.10(-0.41%) |
Dec 28, 2016 | 24.10 | 24.40 | 23.40 | 24.40 | 11,763 | +0.20(+0.83%) |
Dec 27, 2016 | 24.50 | 24.50 | 24.00 | 24.20 | 3,393 | -0.30(-1.22%) |
Dec 23, 2016 | 24.50 | 24.50 | 24.50 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 24.70 | 24.70 | 23.90 | 24.50 | 2,286 | +0.20(+0.82%) |
Dec 21, 2016 | 24.50 | 24.50 | 24.20 | 24.30 | 2,305 | -0.40(-1.62%) |
Dec 20, 2016 | 24.20 | 25.00 | 23.90 | 24.70 | 13,751 | +0.50(+2.07%) |
Dec 19, 2016 | 23.30 | 24.20 | 23.10 | 24.20 | 9,075 | +0.60(+2.54%) |
Dec 16, 2016 | 24.50 | 24.90 | 23.50 | 23.60 | 10,086 | -0.70(-2.88%) |
Dec 15, 2016 | 24.20 | 24.70 | 24.00 | 24.30 | 4,316 | +0.40(+1.67%) |
Dec 14, 2016 | 24.60 | 24.70 | 23.85 | 23.90 | 6,071 | -0.10(-0.42%) |
Dec 13, 2016 | 24.00 | 24.50 | 23.70 | 24.00 | 10,072 | -0.20(-0.83%) |
Dec 12, 2016 | 24.40 | 24.92 | 23.50 | 24.20 | 10,700 | -0.50(-2.02%) |
Dec 09, 2016 | 24.80 | 25.00 | 24.20 | 24.70 | 4,023 | -0.40(-1.59%) |
Dec 08, 2016 | 25.30 | 25.30 | 24.00 | 25.10 | 7,691 | -0.10(-0.40%) |
Dec 07, 2016 | 24.90 | 25.65 | 24.60 | 25.20 | 3,350 | +0.20(+0.80%) |
Dec 06, 2016 | 24.60 | 25.71 | 24.60 | 25.00 | 5,531 | +0.20(+0.81%) |
Dec 05, 2016 | 24.00 | 25.10 | 24.00 | 24.80 | 6,152 | +0.80(+3.33%) |
Dec 02, 2016 | 24.60 | 25.20 | 22.30 | 24.00 | 16,028 | -0.70(-2.84%) |