Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 20.87 | 20.87 | 20.68 | 20.68 | 768 | -0.29(-1.40%) |
Feb 27, 2017 | 20.72 | 20.98 | 20.72 | 20.98 | 753 | +0.25(+1.22%) |
Feb 24, 2017 | 20.72 | 20.72 | 20.72 | 20.72 | 204 | -0.25(-1.21%) |
Feb 23, 2017 | 20.83 | 21.06 | 20.83 | 20.98 | 1,718 | -0.27(-1.28%) |
Feb 22, 2017 | 21.24 | 21.28 | 21.24 | 21.25 | 812 | +0.17(+0.79%) |
Feb 21, 2017 | 21.08 | 21.08 | 21.08 | 21.08 | 393 | +0.02(+0.08%) |
Feb 17, 2017 | 21.07 | 21.07 | 21.07 | 0 | +0.01(+0.04%) | |
Feb 16, 2017 | 21.00 | 21.06 | 21.00 | 21.06 | 898 | +0.02(+0.08%) |
Feb 15, 2017 | 20.69 | 21.04 | 20.69 | 21.04 | 886 | +0.11(+0.51%) |
Feb 10, 2017 | 20.93 | 20.93 | 20.93 | 90 | +0.06(+0.27%) | |
Feb 09, 2017 | 20.91 | 20.95 | 20.87 | 20.88 | 1,339 | -0.01(-0.04%) |
Feb 08, 2017 | 20.79 | 20.88 | 20.79 | 20.88 | 1,576 | +0.10(+0.48%) |
Feb 07, 2017 | 20.78 | 20.78 | 20.78 | 20.78 | 284 | -0.01(-0.03%) |
Feb 06, 2017 | 20.79 | 20.79 | 20.79 | 20.79 | 140 | -0.16(-0.76%) |
Feb 03, 2017 | 20.94 | 20.95 | 20.94 | 20.95 | 694 | -0.07(-0.35%) |
Feb 02, 2017 | 21.14 | 21.14 | 21.02 | 21.02 | 336 | +0.13(+0.63%) |
Feb 01, 2017 | 20.79 | 20.89 | 20.79 | 20.89 | 720 | +0.09(+0.45%) |
Jan 30, 2017 | 20.80 | 20.80 | 20.80 | 0 | -0.24(-1.15%) | |
Jan 26, 2017 | 21.04 | 21.04 | 21.04 | 107 | -0.13(-0.61%) | |
Jan 25, 2017 | 21.04 | 21.17 | 21.04 | 21.17 | 2,130 | +0.20(+0.95%) |
Jan 24, 2017 | 20.90 | 20.97 | 20.88 | 20.97 | 3,752 | +0.48(+2.36%) |
Jan 23, 2017 | 20.44 | 20.50 | 20.32 | 20.49 | 1,636 | +0.22(+1.11%) |
Jan 19, 2017 | 20.26 | 20.26 | 20.26 | 37 | -0.10(-0.51%) | |
Jan 18, 2017 | 20.34 | 20.98 | 20.29 | 20.37 | 1,239 | +0.06(+0.29%) |
Jan 17, 2017 | 20.25 | 20.31 | 20.25 | 20.31 | 5,145 | +0.00(+0.00%) |
Jan 13, 2017 | 20.31 | 20.31 | 20.31 | 0 | +0.01(+0.04%) | |
Jan 12, 2017 | 20.48 | 20.48 | 20.20 | 20.30 | 1,523 | +0.10(+0.51%) |
Jan 11, 2017 | 20.20 | 20.20 | 20.19 | 20.19 | 1,432 | +0.16(+0.77%) |
Jan 10, 2017 | 20.04 | 20.04 | 20.04 | 20.04 | 557 | -0.04(-0.21%) |
Jan 09, 2017 | 20.13 | 20.13 | 20.08 | 20.08 | 779 | -0.04(-0.21%) |
Jan 06, 2017 | 20.07 | 20.17 | 20.07 | 20.13 | 1,170 | +0.00(+0.02%) |
Jan 05, 2017 | 20.12 | 20.14 | 20.12 | 20.12 | 587 | +0.02(+0.12%) |
Jan 04, 2017 | 20.07 | 20.10 | 20.07 | 20.10 | 6,288 | +0.32(+1.62%) |
Jan 03, 2017 | 19.78 | 19.78 | 19.77 | 19.78 | 640 | +0.07(+0.37%) |
Dec 30, 2016 | 19.70 | 19.70 | 19.70 | 0 | +0.00(+0.01%) | |
Dec 29, 2016 | 19.70 | 19.70 | 19.70 | 19.70 | 311 | +0.02(+0.12%) |
Dec 28, 2016 | 19.78 | 19.78 | 19.67 | 19.68 | 674 | -0.05(-0.27%) |
Dec 27, 2016 | 19.67 | 19.75 | 19.57 | 19.73 | 5,444 | +0.20(+1.03%) |
Dec 22, 2016 | 19.53 | 19.53 | 19.53 | 0 | -0.21(-1.06%) | |
Dec 21, 2016 | 19.69 | 19.74 | 19.67 | 19.74 | 1,012 | +0.16(+0.83%) |
Dec 20, 2016 | 19.48 | 19.67 | 19.48 | 19.58 | 1,176 | +0.09(+0.44%) |
Dec 19, 2016 | 19.56 | 19.56 | 19.49 | 19.49 | 848 | -0.65(-3.24%) |
Dec 15, 2016 | 20.14 | 20.14 | 20.14 | 0 | +0.50(+2.54%) | |
Dec 14, 2016 | 19.65 | 19.65 | 19.65 | 19.65 | 677 | -0.17(-0.85%) |
Dec 12, 2016 | 19.81 | 19.81 | 19.81 | 186 | -0.05(-0.28%) | |
Dec 09, 2016 | 20.24 | 20.24 | 19.85 | 19.87 | 8,551 | +0.01(+0.04%) |
Dec 08, 2016 | 19.92 | 19.92 | 19.82 | 19.86 | 1,519 | +0.18(+0.92%) |
Dec 07, 2016 | 19.68 | 19.70 | 19.66 | 19.68 | 2,197 | +0.30(+1.55%) |
Dec 06, 2016 | 19.33 | 19.38 | 19.23 | 19.38 | 3,198 | +0.34(+1.80%) |
Dec 02, 2016 | 19.04 | 19.04 | 19.04 | 166 | -0.08(-0.39%) |