Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 25.78 | 25.91 | 25.36 | 25.48 | 2,060,510 | -0.30(-1.16%) |
Feb 27, 2017 | 26.10 | 26.25 | 25.66 | 25.78 | 2,085,219 | -0.39(-1.49%) |
Feb 24, 2017 | 26.37 | 26.97 | 25.72 | 26.16 | 3,414,636 | -1.95(-6.93%) |
Feb 23, 2017 | 28.53 | 28.62 | 27.99 | 28.11 | 868,711 | -0.39(-1.37%) |
Feb 22, 2017 | 28.44 | 28.52 | 27.99 | 28.50 | 762,811 | +0.06(+0.21%) |
Feb 21, 2017 | 27.99 | 28.47 | 27.87 | 28.44 | 1,072,758 | +0.39(+1.39%) |
Feb 17, 2017 | 28.05 | 28.05 | 28.05 | 0 | -0.09(-0.32%) | |
Feb 16, 2017 | 28.05 | 28.32 | 27.84 | 28.14 | 666,505 | +0.06(+0.21%) |
Feb 15, 2017 | 27.75 | 28.20 | 27.57 | 28.08 | 594,017 | +0.27(+0.97%) |
Feb 14, 2017 | 27.84 | 27.89 | 27.48 | 27.81 | 814,349 | -0.03(-0.11%) |
Feb 13, 2017 | 27.69 | 27.87 | 27.48 | 27.84 | 694,483 | +0.18(+0.65%) |
Feb 10, 2017 | 27.30 | 27.72 | 27.18 | 27.66 | 663,318 | +0.42(+1.54%) |
Feb 09, 2017 | 26.64 | 27.30 | 26.64 | 27.24 | 559,784 | +0.60(+2.25%) |
Feb 08, 2017 | 26.61 | 26.79 | 26.43 | 26.64 | 505,765 | +0.06(+0.23%) |
Feb 07, 2017 | 26.46 | 26.60 | 26.34 | 26.58 | 560,795 | +0.15(+0.57%) |
Feb 06, 2017 | 26.82 | 26.82 | 26.22 | 26.43 | 582,377 | -0.36(-1.34%) |
Feb 03, 2017 | 26.82 | 26.84 | 26.40 | 26.79 | 544,144 | +0.18(+0.68%) |
Feb 02, 2017 | 26.61 | 26.88 | 26.55 | 26.61 | 561,102 | +0.06(+0.23%) |
Feb 01, 2017 | 26.61 | 26.73 | 26.34 | 26.55 | 562,878 | -0.03(-0.11%) |
Jan 31, 2017 | 26.34 | 26.64 | 26.28 | 26.58 | 568,127 | +0.30(+1.14%) |
Jan 30, 2017 | 26.46 | 26.64 | 26.22 | 26.28 | 752,688 | -0.24(-0.90%) |
Jan 27, 2017 | 26.88 | 26.88 | 26.34 | 26.52 | 583,543 | -0.27(-1.01%) |
Jan 26, 2017 | 27.09 | 27.21 | 26.69 | 26.79 | 588,720 | -0.24(-0.89%) |
Jan 25, 2017 | 27.03 | 27.42 | 26.76 | 27.03 | 570,651 | +0.12(+0.45%) |
Jan 24, 2017 | 26.34 | 26.94 | 26.22 | 26.91 | 588,915 | +0.54(+2.05%) |
Jan 23, 2017 | 26.07 | 26.48 | 25.98 | 26.37 | 610,336 | +0.30(+1.15%) |
Jan 20, 2017 | 26.88 | 27.09 | 25.98 | 26.07 | 1,297,591 | -0.81(-3.01%) |
Jan 19, 2017 | 27.30 | 27.72 | 26.46 | 26.88 | 1,313,851 | -0.45(-1.64%) |
Jan 18, 2017 | 27.24 | 27.78 | 27.09 | 27.33 | 1,112,658 | +0.15(+0.55%) |
Jan 17, 2017 | 26.67 | 27.21 | 26.61 | 27.18 | 1,106,490 | +0.54(+2.02%) |
Jan 13, 2017 | 26.64 | 26.64 | 26.64 | 0 | +0.21(+0.79%) | |
Jan 12, 2017 | 26.01 | 26.46 | 25.84 | 26.43 | 752,856 | +0.36(+1.38%) |
Jan 11, 2017 | 25.95 | 26.19 | 25.84 | 26.07 | 767,505 | +0.15(+0.58%) |
Jan 10, 2017 | 25.87 | 26.10 | 25.57 | 25.93 | 1,244,615 | -0.03(-0.12%) |
Jan 09, 2017 | 26.04 | 26.07 | 25.66 | 25.95 | 901,277 | -0.12(-0.46%) |
Jan 06, 2017 | 26.40 | 26.46 | 25.98 | 26.07 | 744,860 | -0.30(-1.14%) |
Jan 05, 2017 | 26.31 | 26.52 | 26.28 | 26.37 | 680,810 | +0.06(+0.23%) |
Jan 04, 2017 | 26.04 | 26.49 | 25.89 | 26.31 | 955,144 | +0.39(+1.50%) |
Jan 03, 2017 | 26.22 | 26.25 | 25.84 | 25.93 | 1,057,565 | -0.33(-1.26%) |
Dec 30, 2016 | 26.25 | 26.25 | 26.25 | 0 | -0.03(-0.11%) | |
Dec 29, 2016 | 26.04 | 26.31 | 26.01 | 26.28 | 519,752 | +0.24(+0.92%) |
Dec 28, 2016 | 26.34 | 26.34 | 25.95 | 26.04 | 686,697 | -0.29(-1.10%) |
Dec 27, 2016 | 26.42 | 26.45 | 26.22 | 26.34 | 737,885 | -0.09(-0.34%) |
Dec 23, 2016 | 26.42 | 26.42 | 26.42 | 0 | +0.30(+1.14%) | |
Dec 22, 2016 | 26.10 | 26.22 | 25.83 | 26.13 | 672,625 | +0.03(+0.11%) |
Dec 21, 2016 | 26.22 | 26.34 | 26.01 | 26.10 | 833,559 | -0.12(-0.45%) |
Dec 20, 2016 | 25.95 | 26.28 | 25.80 | 26.22 | 890,811 | +0.27(+1.03%) |
Dec 19, 2016 | 26.16 | 26.22 | 25.71 | 25.95 | 1,061,719 | -0.06(-0.23%) |
Dec 16, 2016 | 25.86 | 26.31 | 25.86 | 26.01 | 2,053,028 | +0.27(+1.04%) |
Dec 15, 2016 | 25.71 | 25.77 | 25.42 | 25.74 | 996,588 | +0.09(+0.35%) |
Dec 14, 2016 | 26.07 | 26.31 | 25.56 | 25.65 | 1,201,747 | -0.33(-1.26%) |
Dec 13, 2016 | 25.65 | 26.07 | 25.56 | 25.98 | 944,946 | +0.36(+1.39%) |
Dec 12, 2016 | 26.63 | 26.69 | 25.51 | 25.62 | 2,008,284 | -1.78(-6.49%) |
Dec 09, 2016 | 26.99 | 27.49 | 26.96 | 27.40 | 728,400 | +0.44(+1.65%) |
Dec 08, 2016 | 26.66 | 27.02 | 26.39 | 26.96 | 847,034 | +0.30(+1.11%) |
Dec 07, 2016 | 25.92 | 26.78 | 25.89 | 26.66 | 936,363 | +0.74(+2.86%) |
Dec 06, 2016 | 25.95 | 26.01 | 25.59 | 25.92 | 941,713 | -0.09(-0.34%) |
Dec 05, 2016 | 25.89 | 26.16 | 25.51 | 26.01 | 1,205,470 | +0.80(+3.18%) |
Dec 02, 2016 | 25.15 | 25.36 | 25.03 | 25.21 | 706,210 | +0.12(+0.47%) |