Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 27.35 | 27.57 | 27.35 | 27.57 | 29,845 | +0.27(+0.99%) |
Feb 27, 2017 | 27.09 | 27.30 | 27.04 | 27.30 | 51,621 | +0.18(+0.66%) |
Feb 24, 2017 | 27.11 | 27.14 | 27.03 | 27.12 | 50,232 | -0.24(-0.88%) |
Feb 23, 2017 | 27.42 | 27.44 | 27.30 | 27.36 | 58,478 | -0.04(-0.15%) |
Feb 22, 2017 | 27.36 | 27.44 | 27.32 | 27.40 | 27,442 | +0.04(+0.13%) |
Feb 21, 2017 | 27.30 | 27.39 | 27.30 | 27.36 | 35,901 | +0.13(+0.50%) |
Feb 17, 2017 | 27.23 | 27.23 | 27.23 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 27.13 | 27.23 | 27.08 | 27.23 | 42,421 | +0.08(+0.29%) |
Feb 15, 2017 | 26.99 | 27.15 | 26.99 | 27.15 | 54,612 | +0.11(+0.41%) |
Feb 14, 2017 | 27.05 | 27.06 | 26.91 | 27.04 | 66,022 | -0.05(-0.18%) |
Feb 13, 2017 | 27.08 | 27.14 | 27.06 | 27.09 | 37,603 | +0.10(+0.37%) |
Feb 10, 2017 | 26.94 | 27.00 | 26.89 | 26.99 | 39,263 | -0.02(-0.07%) |
Feb 09, 2017 | 26.92 | 27.06 | 26.92 | 27.01 | 32,371 | +0.02(+0.07%) |
Feb 08, 2017 | 26.91 | 27.02 | 26.90 | 26.99 | 38,582 | +0.04(+0.15%) |
Feb 07, 2017 | 26.93 | 26.95 | 26.89 | 26.95 | 53,641 | +0.15(+0.56%) |
Feb 06, 2017 | 26.74 | 26.80 | 26.74 | 26.80 | 43,730 | -0.06(-0.22%) |
Feb 03, 2017 | 26.78 | 26.86 | 26.78 | 26.86 | 19,165 | +0.11(+0.41%) |
Feb 02, 2017 | 26.73 | 26.80 | 26.68 | 26.75 | 49,937 | -0.08(-0.30%) |
Feb 01, 2017 | 26.85 | 26.89 | 26.79 | 26.83 | 38,610 | +0.16(+0.60%) |
Jan 31, 2017 | 26.67 | 26.67 | 26.55 | 26.67 | 57,498 | -0.14(-0.52%) |
Jan 30, 2017 | 26.78 | 26.81 | 26.63 | 26.81 | 71,756 | -0.19(-0.70%) |
Jan 27, 2017 | 26.99 | 27.00 | 26.90 | 27.00 | 34,681 | +0.03(+0.11%) |
Jan 26, 2017 | 27.00 | 27.02 | 26.95 | 26.97 | 63,130 | -0.04(-0.15%) |
Jan 25, 2017 | 27.02 | 27.02 | 26.92 | 27.01 | 60,634 | +0.10(+0.37%) |
Jan 24, 2017 | 26.95 | 26.96 | 26.80 | 26.91 | 53,637 | -0.17(-0.63%) |
Jan 23, 2017 | 27.09 | 27.10 | 26.99 | 27.08 | 41,995 | -0.02(-0.07%) |
Jan 20, 2017 | 27.03 | 27.13 | 27.01 | 27.10 | 33,629 | +0.16(+0.59%) |
Jan 19, 2017 | 26.96 | 26.98 | 26.89 | 26.94 | 52,992 | +0.04(+0.15%) |
Jan 18, 2017 | 26.56 | 26.90 | 26.48 | 26.90 | 52,558 | +0.33(+1.24%) |
Jan 17, 2017 | 26.56 | 27.10 | 26.50 | 26.57 | 127,323 | -0.49(-1.81%) |
Jan 16, 2017 | 26.81 | 27.08 | 26.75 | 27.06 | 41,589 | +0.31(+1.16%) |
Jan 13, 2017 | 26.73 | 26.76 | 26.69 | 26.75 | 59,511 | +0.10(+0.38%) |
Jan 12, 2017 | 26.65 | 26.67 | 26.59 | 26.65 | 66,512 | -0.09(-0.34%) |
Jan 11, 2017 | 26.64 | 26.76 | 26.61 | 26.74 | 54,865 | +0.02(+0.07%) |
Jan 10, 2017 | 26.66 | 26.74 | 26.63 | 26.72 | 46,053 | +0.02(+0.07%) |
Jan 09, 2017 | 26.72 | 26.72 | 26.62 | 26.70 | 47,115 | -0.06(-0.22%) |
Jan 06, 2017 | 26.73 | 26.80 | 26.65 | 26.76 | 132,292 | -0.09(-0.34%) |
Jan 05, 2017 | 26.81 | 26.87 | 26.72 | 26.85 | 51,169 | +0.10(+0.37%) |
Jan 04, 2017 | 26.67 | 26.75 | 26.60 | 26.75 | 57,666 | +0.06(+0.22%) |
Jan 03, 2017 | 26.73 | 26.73 | 26.57 | 26.69 | 72,272 | +0.11(+0.41%) |
Dec 30, 2016 | 26.58 | 26.58 | 26.58 | 0 | -0.04(-0.15%) | |
Dec 29, 2016 | 26.60 | 26.67 | 26.56 | 26.62 | 28,870 | +0.04(+0.15%) |
Dec 28, 2016 | 26.83 | 26.85 | 26.55 | 26.58 | 75,384 | -0.31(-1.15%) |
Dec 23, 2016 | 26.89 | 26.89 | 26.89 | 0 | +0.12(+0.45%) | |
Dec 22, 2016 | 26.76 | 26.81 | 26.70 | 26.77 | 74,138 | +0.12(+0.47%) |
Dec 21, 2016 | 26.57 | 26.65 | 26.57 | 26.64 | 10,807 | +0.12(+0.47%) |
Dec 20, 2016 | 26.61 | 26.61 | 26.51 | 26.52 | 55,642 | -0.11(-0.41%) |
Dec 19, 2016 | 26.57 | 26.65 | 26.57 | 26.63 | 29,045 | +0.17(+0.64%) |
Dec 16, 2016 | 26.52 | 26.52 | 26.40 | 26.46 | 35,288 | -0.01(-0.04%) |
Dec 15, 2016 | 26.55 | 26.56 | 26.40 | 26.47 | 50,083 | +0.12(+0.46%) |
Dec 14, 2016 | 26.42 | 26.50 | 26.33 | 26.35 | 29,832 | -0.12(-0.45%) |
Dec 13, 2016 | 26.31 | 26.48 | 26.31 | 26.47 | 147,479 | +0.29(+1.11%) |
Dec 12, 2016 | 26.26 | 26.26 | 26.18 | 26.18 | 25,875 | -0.20(-0.76%) |
Dec 09, 2016 | 26.35 | 26.37 | 26.30 | 26.38 | 59,469 | +0.05(+0.19%) |
Dec 08, 2016 | 26.41 | 26.41 | 26.24 | 26.33 | 21,306 | +0.02(+0.08%) |
Dec 07, 2016 | 26.29 | 26.51 | 26.27 | 26.31 | 76,365 | +0.24(+0.92%) |
Dec 06, 2016 | 25.99 | 26.20 | 25.99 | 26.07 | 18,251 | +0.12(+0.46%) |
Dec 05, 2016 | 25.80 | 26.00 | 25.80 | 25.95 | 41,235 | +0.16(+0.62%) |
Dec 02, 2016 | 25.67 | 25.82 | 25.62 | 25.79 | 17,332 | -0.01(-0.04%) |