Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 22.52 | 22.52 | 22.36 | 22.52 | 93,679 | -0.08(-0.36%) |
Feb 27, 2017 | 22.52 | 22.79 | 22.26 | 22.60 | 106,086 | +0.20(+0.90%) |
Feb 24, 2017 | 21.76 | 22.44 | 21.76 | 22.40 | 11,596 | +0.48(+2.20%) |
Feb 23, 2017 | 21.92 | 22.00 | 21.63 | 21.92 | 30,724 | -0.12(-0.55%) |
Feb 22, 2017 | 22.20 | 22.24 | 21.96 | 22.04 | 41,798 | -0.12(-0.54%) |
Feb 21, 2017 | 22.24 | 22.40 | 22.08 | 22.16 | 12,559 | +0.00(+0.00%) |
Feb 17, 2017 | 22.16 | 22.16 | 22.16 | 0 | -0.16(-0.72%) | |
Feb 16, 2017 | 22.52 | 22.52 | 21.92 | 22.32 | 44,726 | -0.32(-1.42%) |
Feb 15, 2017 | 22.68 | 22.80 | 22.52 | 22.64 | 37,110 | -0.12(-0.53%) |
Feb 14, 2017 | 22.56 | 22.88 | 22.52 | 22.76 | 56,466 | +0.12(+0.53%) |
Feb 13, 2017 | 22.60 | 22.72 | 22.56 | 22.64 | 21,138 | -0.08(-0.35%) |
Feb 10, 2017 | 22.80 | 22.92 | 22.64 | 22.72 | 25,436 | -0.08(-0.35%) |
Feb 09, 2017 | 22.92 | 23.04 | 22.80 | 22.80 | 17,040 | -0.12(-0.53%) |
Feb 08, 2017 | 22.76 | 23.12 | 22.72 | 22.92 | 33,966 | +0.08(+0.35%) |
Feb 07, 2017 | 23.36 | 23.36 | 22.68 | 22.84 | 146,188 | -0.32(-1.39%) |
Feb 06, 2017 | 22.72 | 23.20 | 22.68 | 23.16 | 30,494 | +0.44(+1.95%) |
Feb 03, 2017 | 22.36 | 22.72 | 22.36 | 22.72 | 11,544 | +0.36(+1.62%) |
Feb 02, 2017 | 22.20 | 22.52 | 22.20 | 22.36 | 9,705 | +0.16(+0.72%) |
Feb 01, 2017 | 22.08 | 22.52 | 22.04 | 22.20 | 56,933 | +0.04(+0.18%) |
Jan 31, 2017 | 22.04 | 22.32 | 21.84 | 22.16 | 19,200 | +0.12(+0.55%) |
Jan 30, 2017 | 22.08 | 22.12 | 22.00 | 22.04 | 14,239 | -0.16(-0.72%) |
Jan 27, 2017 | 21.80 | 22.28 | 21.80 | 22.20 | 12,692 | +0.40(+1.84%) |
Jan 26, 2017 | 21.84 | 22.00 | 21.72 | 21.80 | 14,700 | -0.08(-0.37%) |
Jan 25, 2017 | 21.76 | 22.08 | 21.47 | 21.88 | 28,785 | +0.28(+1.30%) |
Jan 24, 2017 | 21.39 | 21.72 | 21.39 | 21.59 | 19,232 | +0.16(+0.75%) |
Jan 23, 2017 | 21.63 | 21.67 | 21.31 | 21.43 | 42,328 | -0.16(-0.74%) |
Jan 20, 2017 | 21.72 | 21.72 | 21.55 | 21.59 | 20,714 | +0.00(+0.00%) |
Jan 19, 2017 | 21.59 | 21.72 | 21.51 | 21.59 | 22,389 | +0.04(+0.19%) |
Jan 18, 2017 | 22.04 | 22.04 | 21.51 | 21.55 | 28,274 | -0.16(-0.74%) |
Jan 17, 2017 | 21.92 | 22.12 | 21.63 | 21.72 | 165,859 | -0.20(-0.92%) |
Jan 13, 2017 | 21.92 | 21.92 | 21.92 | 0 | -0.16(-0.73%) | |
Jan 12, 2017 | 22.44 | 22.48 | 21.80 | 22.08 | 44,664 | -0.24(-1.08%) |
Jan 11, 2017 | 22.48 | 22.56 | 22.12 | 22.32 | 66,759 | -0.20(-0.89%) |
Jan 10, 2017 | 22.60 | 22.60 | 22.20 | 22.52 | 130,552 | +0.32(+1.45%) |
Jan 09, 2017 | 22.04 | 22.68 | 21.96 | 22.20 | 48,490 | +0.16(+0.73%) |
Jan 06, 2017 | 22.24 | 22.64 | 22.04 | 22.04 | 40,085 | +0.00(+0.00%) |
Jan 05, 2017 | 23.20 | 23.60 | 22.04 | 22.04 | 192,967 | -0.97(-4.20%) |
Jan 04, 2017 | 21.72 | 23.12 | 21.72 | 23.00 | 167,256 | +1.37(+6.32%) |
Jan 03, 2017 | 21.47 | 21.68 | 21.45 | 21.63 | 44,758 | +0.32(+1.51%) |
Dec 30, 2016 | 21.31 | 21.31 | 21.31 | 0 | +0.32(+1.53%) | |
Dec 29, 2016 | 21.11 | 21.11 | 20.91 | 20.99 | 66,470 | -0.20(-0.95%) |
Dec 28, 2016 | 20.99 | 21.27 | 20.83 | 21.19 | 9,621 | +0.20(+0.96%) |
Dec 27, 2016 | 20.83 | 21.19 | 20.79 | 20.99 | 13,095 | +0.04(+0.19%) |
Dec 23, 2016 | 20.95 | 20.95 | 20.95 | 0 | +0.48(+2.36%) | |
Dec 22, 2016 | 21.07 | 21.23 | 20.47 | 20.47 | 21,790 | -0.60(-2.84%) |
Dec 21, 2016 | 20.87 | 21.39 | 20.87 | 21.07 | 42,136 | +0.08(+0.38%) |
Dec 20, 2016 | 21.19 | 21.19 | 20.83 | 20.99 | 3,339 | -0.16(-0.75%) |
Dec 19, 2016 | 20.75 | 21.15 | 20.71 | 21.15 | 15,585 | +0.36(+1.73%) |
Dec 16, 2016 | 20.95 | 20.95 | 20.71 | 20.79 | 10,254 | +0.12(+0.58%) |
Dec 15, 2016 | 20.63 | 20.84 | 20.59 | 20.67 | 12,988 | -0.12(-0.58%) |
Dec 14, 2016 | 20.79 | 21.19 | 20.55 | 20.79 | 21,788 | -0.04(-0.19%) |
Dec 13, 2016 | 21.11 | 21.15 | 20.63 | 20.83 | 240,901 | -0.16(-0.76%) |
Dec 12, 2016 | 20.67 | 20.99 | 20.15 | 20.99 | 17,986 | +0.40(+1.94%) |
Dec 09, 2016 | 20.31 | 20.67 | 20.31 | 20.59 | 15,170 | +0.40(+1.98%) |
Dec 08, 2016 | 20.03 | 20.31 | 19.99 | 20.19 | 13,061 | +0.20(+1.00%) |
Dec 07, 2016 | 19.99 | 20.27 | 19.99 | 19.99 | 8,434 | -0.12(-0.60%) |
Dec 06, 2016 | 19.95 | 20.19 | 19.95 | 20.11 | 6,263 | +0.24(+1.20%) |
Dec 05, 2016 | 19.99 | 20.72 | 19.71 | 19.87 | 16,061 | -0.12(-0.60%) |
Dec 02, 2016 | 19.95 | 20.23 | 19.95 | 19.99 | 10,142 | +0.00(+0.00%) |