Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 19.94 | 19.94 | 19.52 | 19.57 | 253,718 | -0.37(-1.86%) |
Feb 27, 2017 | 20.17 | 20.36 | 19.68 | 19.94 | 723,174 | -0.37(-1.83%) |
Feb 24, 2017 | 20.22 | 20.36 | 20.03 | 20.31 | 291,844 | -0.09(-0.45%) |
Feb 23, 2017 | 20.45 | 20.54 | 20.10 | 20.40 | 259,522 | +0.00(+0.00%) |
Feb 22, 2017 | 20.17 | 20.63 | 20.03 | 20.40 | 286,026 | +0.19(+0.92%) |
Feb 21, 2017 | 20.31 | 20.31 | 19.94 | 20.22 | 244,179 | +0.00(+0.00%) |
Feb 17, 2017 | 20.22 | 20.22 | 20.22 | 0 | +0.14(+0.69%) | |
Feb 16, 2017 | 20.12 | 20.31 | 19.84 | 20.08 | 321,851 | -0.19(-0.92%) |
Feb 15, 2017 | 19.84 | 20.36 | 19.61 | 20.26 | 336,138 | +0.28(+1.39%) |
Feb 14, 2017 | 20.03 | 20.12 | 19.84 | 19.98 | 262,716 | +0.00(+0.00%) |
Feb 13, 2017 | 19.94 | 20.12 | 19.89 | 19.98 | 207,289 | +0.05(+0.23%) |
Feb 10, 2017 | 19.84 | 20.26 | 19.71 | 19.94 | 378,786 | +0.09(+0.47%) |
Feb 09, 2017 | 19.84 | 19.98 | 19.66 | 19.84 | 353,417 | +0.09(+0.47%) |
Feb 08, 2017 | 19.80 | 19.98 | 19.61 | 19.75 | 314,243 | -0.14(-0.70%) |
Feb 07, 2017 | 20.17 | 20.31 | 19.75 | 19.89 | 394,580 | -0.23(-1.15%) |
Feb 06, 2017 | 20.31 | 20.52 | 20.08 | 20.12 | 434,975 | -0.37(-1.81%) |
Feb 03, 2017 | 20.26 | 20.54 | 19.71 | 20.49 | 892,897 | +0.23(+1.14%) |
Feb 02, 2017 | 19.20 | 21.03 | 19.02 | 20.26 | 1,485,167 | -1.99(-8.96%) |
Feb 01, 2017 | 22.49 | 22.63 | 21.93 | 22.26 | 389,677 | -0.09(-0.41%) |
Jan 31, 2017 | 22.91 | 23.04 | 22.30 | 22.35 | 408,365 | -0.60(-2.63%) |
Jan 30, 2017 | 23.09 | 23.09 | 22.58 | 22.95 | 378,937 | -0.32(-1.39%) |
Jan 27, 2017 | 23.37 | 23.46 | 23.14 | 23.28 | 251,906 | -0.14(-0.59%) |
Jan 26, 2017 | 23.46 | 23.51 | 23.28 | 23.42 | 186,735 | -0.09(-0.39%) |
Jan 25, 2017 | 23.69 | 23.83 | 23.42 | 23.51 | 303,263 | +0.09(+0.40%) |
Jan 24, 2017 | 23.51 | 23.79 | 23.18 | 23.42 | 243,358 | -0.14(-0.59%) |
Jan 23, 2017 | 23.46 | 23.69 | 23.32 | 23.55 | 391,560 | +0.09(+0.40%) |
Jan 20, 2017 | 23.32 | 23.60 | 23.23 | 23.46 | 294,709 | +0.14(+0.60%) |
Jan 19, 2017 | 23.51 | 23.51 | 23.04 | 23.32 | 256,507 | -0.14(-0.59%) |
Jan 18, 2017 | 23.37 | 23.55 | 23.09 | 23.46 | 215,336 | +0.19(+0.80%) |
Jan 17, 2017 | 23.23 | 23.37 | 23.00 | 23.28 | 251,728 | +0.00(+0.00%) |
Jan 13, 2017 | 23.28 | 23.28 | 23.28 | 0 | +0.19(+0.80%) | |
Jan 12, 2017 | 22.86 | 23.14 | 22.63 | 23.09 | 239,068 | +0.14(+0.61%) |
Jan 11, 2017 | 22.86 | 23.00 | 22.67 | 22.95 | 183,428 | +0.14(+0.61%) |
Jan 10, 2017 | 22.49 | 23.00 | 22.42 | 22.81 | 201,815 | +0.37(+1.65%) |
Jan 09, 2017 | 22.44 | 23.00 | 22.26 | 22.44 | 452,511 | +0.05(+0.21%) |
Jan 06, 2017 | 22.77 | 22.77 | 22.35 | 22.40 | 346,659 | -0.37(-1.63%) |
Jan 05, 2017 | 22.40 | 22.91 | 22.26 | 22.77 | 500,258 | +0.19(+0.82%) |
Jan 04, 2017 | 22.49 | 22.63 | 22.19 | 22.58 | 424,596 | +0.14(+0.62%) |
Jan 03, 2017 | 22.07 | 22.72 | 21.75 | 22.44 | 543,408 | +0.28(+1.26%) |
Dec 30, 2016 | 22.16 | 22.16 | 22.16 | 0 | -0.14(-0.62%) | |
Dec 29, 2016 | 22.12 | 22.56 | 22.12 | 22.30 | 145,398 | +0.14(+0.63%) |
Dec 28, 2016 | 22.53 | 22.81 | 22.07 | 22.16 | 171,636 | -0.42(-1.85%) |
Dec 27, 2016 | 22.53 | 22.77 | 22.40 | 22.58 | 184,597 | +0.00(+0.00%) |
Dec 23, 2016 | 22.58 | 22.58 | 22.58 | 0 | +0.09(+0.41%) | |
Dec 22, 2016 | 22.91 | 23.18 | 22.40 | 22.49 | 258,310 | -0.51(-2.22%) |
Dec 21, 2016 | 23.46 | 23.48 | 22.67 | 23.00 | 334,453 | -0.60(-2.55%) |
Dec 20, 2016 | 23.51 | 23.60 | 23.28 | 23.60 | 229,376 | +0.37(+1.60%) |
Dec 19, 2016 | 23.65 | 23.88 | 23.00 | 23.23 | 483,635 | -0.28(-1.18%) |
Dec 16, 2016 | 23.65 | 24.02 | 23.51 | 23.51 | 606,343 | -0.05(-0.20%) |
Dec 15, 2016 | 23.32 | 23.74 | 23.23 | 23.55 | 241,208 | +0.19(+0.79%) |
Dec 14, 2016 | 23.32 | 23.65 | 23.14 | 23.37 | 169,105 | +0.09(+0.40%) |
Dec 13, 2016 | 23.18 | 23.46 | 23.04 | 23.28 | 236,649 | +0.05(+0.20%) |
Dec 12, 2016 | 23.46 | 23.55 | 23.09 | 23.23 | 475,712 | -0.23(-0.99%) |
Dec 09, 2016 | 23.83 | 24.02 | 23.28 | 23.46 | 309,260 | -0.19(-0.78%) |
Dec 08, 2016 | 23.23 | 23.83 | 23.04 | 23.65 | 213,569 | +0.46(+2.00%) |
Dec 07, 2016 | 22.63 | 23.18 | 22.58 | 23.18 | 226,982 | +0.51(+2.25%) |
Dec 06, 2016 | 23.04 | 23.04 | 22.58 | 22.67 | 264,765 | -0.37(-1.61%) |
Dec 05, 2016 | 23.00 | 23.04 | 22.63 | 23.04 | 275,759 | +0.28(+1.22%) |
Dec 02, 2016 | 22.63 | 22.91 | 22.26 | 22.77 | 357,941 | +0.14(+0.61%) |