Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 22.70 | 22.78 | 22.68 | 22.72 | 250,707 | -0.02(-0.11%) |
Feb 27, 2017 | 22.83 | 22.83 | 22.72 | 22.74 | 241,631 | -0.13(-0.57%) |
Feb 24, 2017 | 22.79 | 22.89 | 22.78 | 22.87 | 314,801 | +0.10(+0.43%) |
Feb 23, 2017 | 22.70 | 22.85 | 22.56 | 22.78 | 385,788 | +0.11(+0.51%) |
Feb 22, 2017 | 22.56 | 22.69 | 22.52 | 22.66 | 485,392 | +0.09(+0.40%) |
Feb 21, 2017 | 22.30 | 22.59 | 22.26 | 22.57 | 814,928 | +0.26(+1.17%) |
Feb 17, 2017 | 22.31 | 22.31 | 22.31 | 0 | +0.07(+0.29%) | |
Feb 16, 2017 | 22.10 | 22.25 | 22.10 | 22.25 | 337,634 | +0.16(+0.70%) |
Feb 15, 2017 | 22.04 | 22.10 | 21.92 | 22.09 | 326,377 | -0.03(-0.15%) |
Feb 14, 2017 | 22.24 | 22.25 | 22.01 | 22.12 | 439,551 | -0.11(-0.48%) |
Feb 13, 2017 | 22.17 | 22.24 | 22.14 | 22.23 | 557,267 | -0.01(-0.04%) |
Feb 10, 2017 | 22.04 | 22.24 | 22.01 | 22.24 | 351,581 | +0.20(+0.89%) |
Feb 09, 2017 | 22.10 | 22.11 | 21.98 | 22.04 | 501,835 | -0.06(-0.26%) |
Feb 08, 2017 | 21.98 | 22.12 | 21.98 | 22.10 | 279,415 | +0.12(+0.56%) |
Feb 07, 2017 | 21.98 | 22.00 | 21.91 | 21.98 | 193,830 | +0.02(+0.07%) |
Feb 06, 2017 | 22.15 | 22.15 | 21.95 | 21.96 | 218,593 | -0.16(-0.74%) |
Feb 03, 2017 | 22.14 | 22.18 | 22.06 | 22.12 | 208,052 | +0.09(+0.41%) |
Feb 02, 2017 | 22.01 | 22.04 | 21.89 | 22.03 | 396,204 | +0.05(+0.22%) |
Feb 01, 2017 | 22.21 | 22.30 | 21.89 | 21.98 | 888,431 | -0.28(-1.25%) |
Jan 31, 2017 | 21.98 | 22.27 | 21.98 | 22.26 | 406,766 | +0.31(+1.42%) |
Jan 30, 2017 | 22.02 | 22.05 | 21.82 | 21.95 | 230,760 | -0.07(-0.33%) |
Jan 27, 2017 | 22.14 | 22.16 | 21.99 | 22.02 | 218,521 | -0.07(-0.33%) |
Jan 26, 2017 | 21.98 | 22.11 | 21.98 | 22.10 | 293,567 | +0.12(+0.56%) |
Jan 25, 2017 | 21.98 | 21.99 | 21.89 | 21.98 | 284,683 | +0.02(+0.07%) |
Jan 24, 2017 | 21.96 | 22.02 | 21.93 | 21.96 | 230,793 | -0.04(-0.19%) |
Jan 23, 2017 | 22.11 | 22.11 | 21.94 | 22.00 | 221,859 | -0.04(-0.19%) |
Jan 20, 2017 | 22.06 | 22.16 | 21.98 | 22.04 | 310,302 | +0.03(+0.15%) |
Jan 19, 2017 | 22.11 | 22.14 | 21.95 | 22.01 | 491,098 | -0.12(-0.55%) |
Jan 18, 2017 | 22.17 | 22.22 | 22.10 | 22.13 | 347,384 | -0.04(-0.18%) |
Jan 17, 2017 | 22.04 | 22.26 | 22.04 | 22.17 | 283,357 | +0.17(+0.78%) |
Jan 13, 2017 | 22.00 | 22.00 | 22.00 | 0 | -0.01(-0.04%) | |
Jan 12, 2017 | 22.02 | 22.03 | 21.84 | 22.01 | 364,565 | -0.02(-0.07%) |
Jan 11, 2017 | 21.89 | 22.03 | 21.89 | 22.02 | 367,053 | +0.12(+0.56%) |
Jan 10, 2017 | 21.89 | 21.93 | 21.80 | 21.90 | 346,736 | +0.01(+0.04%) |
Jan 09, 2017 | 22.20 | 22.20 | 21.89 | 21.89 | 400,968 | -0.27(-1.22%) |
Jan 06, 2017 | 22.06 | 22.20 | 22.04 | 22.16 | 336,341 | +0.05(+0.22%) |
Jan 05, 2017 | 22.20 | 22.20 | 22.03 | 22.11 | 1,270,375 | -0.06(-0.26%) |
Jan 04, 2017 | 22.10 | 22.26 | 22.07 | 22.17 | 2,484,428 | +0.11(+0.48%) |
Jan 03, 2017 | 21.92 | 22.07 | 21.84 | 22.07 | 725,653 | +0.21(+0.97%) |
Dec 30, 2016 | 21.85 | 21.85 | 21.85 | 0 | -0.17(-0.78%) | |
Dec 29, 2016 | 21.87 | 22.05 | 21.87 | 22.02 | 634,130 | +0.21(+0.97%) |
Dec 28, 2016 | 22.05 | 22.05 | 21.80 | 21.81 | 262,974 | -0.21(-0.97%) |
Dec 27, 2016 | 21.89 | 22.10 | 21.89 | 22.02 | 249,504 | +0.05(+0.22%) |
Dec 23, 2016 | 21.98 | 21.98 | 21.98 | 0 | +0.04(+0.19%) | |
Dec 22, 2016 | 21.84 | 21.97 | 21.82 | 21.93 | 260,460 | +0.07(+0.34%) |
Dec 21, 2016 | 21.95 | 22.02 | 21.85 | 21.86 | 331,418 | -0.07(-0.33%) |
Dec 20, 2016 | 21.93 | 22.03 | 21.91 | 21.93 | 466,889 | -0.01(-0.04%) |
Dec 19, 2016 | 21.90 | 21.96 | 21.83 | 21.94 | 280,382 | +0.11(+0.48%) |
Dec 16, 2016 | 21.76 | 21.90 | 21.72 | 21.84 | 441,749 | +0.14(+0.63%) |
Dec 15, 2016 | 21.50 | 21.70 | 21.40 | 21.70 | 295,516 | +0.18(+0.83%) |
Dec 14, 2016 | 21.89 | 22.01 | 21.50 | 21.52 | 662,683 | -0.30(-1.37%) |
Dec 13, 2016 | 21.70 | 21.84 | 21.66 | 21.82 | 465,739 | +0.22(+1.01%) |
Dec 12, 2016 | 21.51 | 21.67 | 21.51 | 21.60 | 331,679 | +0.05(+0.23%) |
Dec 09, 2016 | 21.48 | 21.59 | 21.46 | 21.55 | 363,812 | +0.06(+0.26%) |
Dec 08, 2016 | 21.36 | 21.55 | 21.26 | 21.50 | 405,861 | +0.07(+0.34%) |
Dec 07, 2016 | 21.12 | 21.42 | 21.12 | 21.42 | 919,816 | +0.38(+1.81%) |
Dec 06, 2016 | 21.02 | 21.12 | 20.90 | 21.04 | 870,672 | +0.09(+0.43%) |
Dec 05, 2016 | 20.86 | 20.96 | 20.75 | 20.95 | 538,381 | +0.08(+0.39%) |
Dec 02, 2016 | 20.78 | 20.94 | 20.76 | 20.87 | 280,725 | +0.19(+0.90%) |