Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 19.97 | 20.04 | 19.89 | 19.94 | 454,780 | -0.09(-0.45%) |
Feb 27, 2017 | 19.89 | 20.09 | 19.83 | 20.03 | 219,733 | +0.19(+0.98%) |
Feb 24, 2017 | 19.91 | 19.96 | 19.75 | 19.84 | 236,903 | -0.18(-0.92%) |
Feb 23, 2017 | 20.17 | 20.21 | 19.92 | 20.02 | 204,226 | +0.06(+0.30%) |
Feb 22, 2017 | 20.21 | 20.23 | 19.95 | 19.96 | 220,771 | -0.31(-1.53%) |
Feb 21, 2017 | 20.29 | 20.38 | 20.25 | 20.27 | 397,278 | +0.14(+0.70%) |
Feb 17, 2017 | 20.13 | 20.13 | 20.13 | 0 | -0.12(-0.59%) | |
Feb 16, 2017 | 20.55 | 20.59 | 20.24 | 20.25 | 283,337 | -0.28(-1.36%) |
Feb 15, 2017 | 20.53 | 20.66 | 20.48 | 20.53 | 288,462 | -0.11(-0.53%) |
Feb 14, 2017 | 20.59 | 20.64 | 20.39 | 20.64 | 171,024 | +0.09(+0.44%) |
Feb 13, 2017 | 20.53 | 20.56 | 20.44 | 20.55 | 269,753 | +0.01(+0.05%) |
Feb 10, 2017 | 20.52 | 20.63 | 20.47 | 20.54 | 277,615 | +0.19(+0.93%) |
Feb 09, 2017 | 20.26 | 20.40 | 20.26 | 20.35 | 188,886 | +0.18(+0.91%) |
Feb 08, 2017 | 20.06 | 20.21 | 19.82 | 20.17 | 337,846 | +0.03(+0.15%) |
Feb 07, 2017 | 20.40 | 20.43 | 20.04 | 20.14 | 328,320 | -0.31(-1.54%) |
Feb 06, 2017 | 20.69 | 20.70 | 20.39 | 20.45 | 224,087 | -0.19(-0.90%) |
Feb 03, 2017 | 20.47 | 20.72 | 20.43 | 20.64 | 223,922 | +0.20(+0.95%) |
Feb 02, 2017 | 20.37 | 20.48 | 20.20 | 20.44 | 364,113 | +0.11(+0.54%) |
Feb 01, 2017 | 20.60 | 20.61 | 20.19 | 20.33 | 410,126 | -0.15(-0.73%) |
Jan 31, 2017 | 20.49 | 20.49 | 20.28 | 20.48 | 180,547 | +0.00(+0.00%) |
Jan 30, 2017 | 20.80 | 20.80 | 20.36 | 20.48 | 366,272 | -0.39(-1.87%) |
Jan 27, 2017 | 21.00 | 21.00 | 20.80 | 20.87 | 216,557 | -0.21(-1.00%) |
Jan 26, 2017 | 21.17 | 21.19 | 21.05 | 21.08 | 204,909 | -0.01(-0.05%) |
Jan 25, 2017 | 21.00 | 21.15 | 20.97 | 21.09 | 351,058 | +0.14(+0.67%) |
Jan 24, 2017 | 20.82 | 21.04 | 20.77 | 20.95 | 328,606 | +0.24(+1.16%) |
Jan 23, 2017 | 20.89 | 20.89 | 20.63 | 20.71 | 258,683 | -0.26(-1.24%) |
Jan 20, 2017 | 21.02 | 21.07 | 20.89 | 20.97 | 181,652 | +0.13(+0.62%) |
Jan 19, 2017 | 20.99 | 20.99 | 20.81 | 20.84 | 201,759 | -0.16(-0.76%) |
Jan 18, 2017 | 21.00 | 21.06 | 20.92 | 21.00 | 118,029 | -0.05(-0.24%) |
Jan 17, 2017 | 21.00 | 21.11 | 20.99 | 21.05 | 140,571 | +0.12(+0.57%) |
Jan 13, 2017 | 20.93 | 20.93 | 20.93 | 0 | -0.07(-0.31%) | |
Jan 12, 2017 | 21.19 | 21.20 | 20.92 | 21.00 | 116,365 | -0.09(-0.45%) |
Jan 11, 2017 | 20.92 | 21.11 | 20.85 | 21.09 | 113,454 | +0.24(+1.15%) |
Jan 10, 2017 | 21.07 | 21.08 | 20.85 | 20.85 | 451,093 | -0.19(-0.90%) |
Jan 09, 2017 | 21.34 | 21.34 | 21.03 | 21.04 | 303,435 | -0.35(-1.64%) |
Jan 06, 2017 | 21.47 | 21.47 | 21.24 | 21.39 | 149,142 | +0.02(+0.09%) |
Jan 05, 2017 | 21.45 | 21.54 | 21.27 | 21.37 | 235,308 | -0.08(-0.37%) |
Jan 04, 2017 | 21.50 | 21.50 | 21.35 | 21.45 | 239,965 | -0.01(-0.05%) |
Jan 03, 2017 | 21.48 | 21.63 | 21.22 | 21.46 | 784,832 | +0.28(+1.32%) |
Dec 30, 2016 | 21.18 | 21.18 | 21.18 | 0 | -0.06(-0.28%) | |
Dec 29, 2016 | 21.29 | 21.32 | 21.19 | 21.24 | 158,311 | -0.07(-0.33%) |
Dec 28, 2016 | 21.58 | 21.58 | 21.29 | 21.31 | 170,317 | -0.21(-0.98%) |
Dec 27, 2016 | 21.53 | 21.59 | 21.49 | 21.52 | 118,012 | +0.05(+0.26%) |
Dec 23, 2016 | 21.46 | 21.46 | 21.46 | 0 | -0.04(-0.16%) | |
Dec 22, 2016 | 21.42 | 21.53 | 21.38 | 21.50 | 122,930 | +0.09(+0.42%) |
Dec 21, 2016 | 21.44 | 21.50 | 21.35 | 21.41 | 203,694 | +0.03(+0.14%) |
Dec 20, 2016 | 21.50 | 21.55 | 21.33 | 21.38 | 143,088 | -0.03(-0.14%) |
Dec 19, 2016 | 21.53 | 21.53 | 21.36 | 21.41 | 203,064 | -0.09(-0.40%) |
Dec 16, 2016 | 21.56 | 21.56 | 21.40 | 21.50 | 234,841 | +0.01(+0.04%) |
Dec 15, 2016 | 21.32 | 21.55 | 21.20 | 21.49 | 248,831 | +0.08(+0.35%) |
Dec 14, 2016 | 21.81 | 21.84 | 21.36 | 21.41 | 316,599 | -0.50(-2.26%) |
Dec 13, 2016 | 21.88 | 22.06 | 21.61 | 21.91 | 467,610 | +0.26(+1.20%) |
Dec 12, 2016 | 22.12 | 22.12 | 21.58 | 21.64 | 392,706 | +0.12(+0.58%) |
Dec 09, 2016 | 21.56 | 21.56 | 21.40 | 21.52 | 208,356 | +0.08(+0.37%) |
Dec 08, 2016 | 21.40 | 21.47 | 21.21 | 21.44 | 206,971 | +0.12(+0.56%) |
Dec 07, 2016 | 21.22 | 21.34 | 21.12 | 21.32 | 340,208 | +0.12(+0.57%) |
Dec 06, 2016 | 21.08 | 21.24 | 20.95 | 21.20 | 239,628 | +0.00(+0.00%) |
Dec 05, 2016 | 21.28 | 21.35 | 21.13 | 21.20 | 266,565 | +0.18(+0.86%) |
Dec 02, 2016 | 21.01 | 21.12 | 20.89 | 21.02 | 236,783 | +0.02(+0.10%) |