Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 26.22 | 26.60 | 26.22 | 26.50 | 287,920 | +0.15(+0.57%) |
Feb 27, 2017 | 26.39 | 26.52 | 26.03 | 26.35 | 335,567 | -0.02(-0.08%) |
Feb 24, 2017 | 27.02 | 27.22 | 26.18 | 26.37 | 314,297 | -0.68(-2.51%) |
Feb 23, 2017 | 27.67 | 27.70 | 27.00 | 27.05 | 258,347 | -0.48(-1.74%) |
Feb 22, 2017 | 27.75 | 27.80 | 27.52 | 27.53 | 308,255 | -0.32(-1.15%) |
Feb 21, 2017 | 27.85 | 28.04 | 27.71 | 27.85 | 127,067 | -0.02(-0.07%) |
Feb 17, 2017 | 27.87 | 27.87 | 27.87 | 0 | +0.15(+0.54%) | |
Feb 16, 2017 | 27.91 | 27.98 | 27.68 | 27.72 | 108,273 | -0.19(-0.68%) |
Feb 15, 2017 | 27.67 | 27.99 | 27.67 | 27.91 | 113,743 | +0.16(+0.58%) |
Feb 14, 2017 | 27.98 | 27.98 | 27.58 | 27.75 | 78,710 | -0.11(-0.39%) |
Feb 13, 2017 | 27.60 | 27.86 | 27.59 | 27.86 | 154,576 | +0.33(+1.20%) |
Feb 10, 2017 | 26.90 | 27.57 | 26.90 | 27.53 | 153,424 | +0.60(+2.23%) |
Feb 09, 2017 | 26.70 | 27.18 | 26.70 | 26.93 | 96,376 | +0.35(+1.32%) |
Feb 08, 2017 | 26.81 | 26.81 | 26.16 | 26.58 | 213,878 | -0.19(-0.71%) |
Feb 07, 2017 | 27.00 | 27.05 | 26.71 | 26.77 | 92,834 | -0.23(-0.85%) |
Feb 06, 2017 | 27.22 | 27.38 | 26.99 | 27.00 | 102,369 | -0.21(-0.77%) |
Feb 03, 2017 | 26.82 | 27.28 | 26.82 | 27.21 | 306,183 | +0.35(+1.30%) |
Feb 02, 2017 | 27.39 | 27.39 | 26.74 | 26.86 | 183,063 | -0.46(-1.68%) |
Feb 01, 2017 | 27.32 | 27.37 | 27.01 | 27.32 | 104,944 | +0.16(+0.59%) |
Jan 31, 2017 | 27.25 | 27.25 | 27.05 | 27.16 | 161,906 | -0.06(-0.22%) |
Jan 30, 2017 | 27.59 | 27.59 | 27.00 | 27.22 | 149,355 | -0.39(-1.41%) |
Jan 27, 2017 | 27.60 | 27.76 | 27.50 | 27.61 | 173,464 | -0.12(-0.43%) |
Jan 26, 2017 | 27.80 | 27.89 | 27.60 | 27.73 | 100,570 | -0.03(-0.11%) |
Jan 25, 2017 | 27.60 | 28.03 | 27.60 | 27.76 | 272,156 | +0.16(+0.58%) |
Jan 24, 2017 | 27.20 | 27.71 | 27.13 | 27.60 | 142,153 | +0.49(+1.81%) |
Jan 23, 2017 | 27.15 | 27.25 | 27.04 | 27.11 | 101,316 | -0.11(-0.40%) |
Jan 20, 2017 | 27.25 | 27.48 | 27.19 | 27.22 | 112,408 | -0.06(-0.22%) |
Jan 19, 2017 | 27.33 | 27.48 | 27.21 | 27.28 | 232,638 | -0.08(-0.29%) |
Jan 18, 2017 | 27.75 | 27.83 | 27.32 | 27.36 | 165,478 | -0.54(-1.94%) |
Jan 17, 2017 | 27.89 | 28.04 | 27.76 | 27.90 | 109,602 | +0.11(+0.40%) |
Jan 16, 2017 | 28.07 | 28.08 | 27.71 | 27.79 | 69,671 | -0.22(-0.79%) |
Jan 13, 2017 | 27.97 | 28.25 | 27.87 | 28.01 | 116,400 | +0.04(+0.14%) |
Jan 12, 2017 | 28.14 | 28.14 | 27.80 | 27.97 | 184,009 | -0.04(-0.14%) |
Jan 11, 2017 | 27.59 | 28.05 | 27.40 | 28.01 | 219,548 | +0.49(+1.78%) |
Jan 10, 2017 | 28.06 | 28.12 | 27.45 | 27.52 | 187,281 | -0.58(-2.06%) |
Jan 09, 2017 | 28.07 | 28.31 | 28.05 | 28.10 | 138,632 | +0.01(+0.04%) |
Jan 06, 2017 | 28.19 | 28.19 | 27.73 | 28.09 | 167,712 | -0.10(-0.35%) |
Jan 05, 2017 | 27.83 | 28.55 | 27.64 | 28.19 | 283,190 | +0.72(+2.62%) |
Jan 04, 2017 | 27.54 | 27.70 | 27.35 | 27.47 | 136,533 | -0.07(-0.25%) |
Jan 03, 2017 | 28.18 | 28.25 | 27.36 | 27.54 | 320,183 | -0.59(-2.10%) |
Dec 30, 2016 | 28.13 | 28.13 | 28.13 | 0 | +0.21(+0.75%) | |
Dec 29, 2016 | 27.76 | 27.92 | 27.60 | 27.92 | 47,873 | +0.18(+0.65%) |
Dec 28, 2016 | 27.54 | 28.03 | 27.54 | 27.74 | 79,888 | +0.14(+0.51%) |
Dec 23, 2016 | 27.60 | 27.60 | 27.60 | 0 | -0.02(-0.07%) | |
Dec 22, 2016 | 27.53 | 27.84 | 27.50 | 27.62 | 133,980 | +0.09(+0.33%) |
Dec 21, 2016 | 27.51 | 27.75 | 27.50 | 27.53 | 95,790 | -0.02(-0.07%) |
Dec 20, 2016 | 27.55 | 27.67 | 27.30 | 27.55 | 128,639 | -0.10(-0.36%) |
Dec 19, 2016 | 27.81 | 27.81 | 27.47 | 27.65 | 121,324 | -0.13(-0.47%) |
Dec 16, 2016 | 27.50 | 27.80 | 27.36 | 27.78 | 245,680 | +0.28(+1.02%) |
Dec 15, 2016 | 27.29 | 27.77 | 27.29 | 27.50 | 148,683 | -0.01(-0.04%) |
Dec 14, 2016 | 27.50 | 27.78 | 27.46 | 27.51 | 410,681 | -0.02(-0.07%) |
Dec 13, 2016 | 27.10 | 27.66 | 27.10 | 27.53 | 176,071 | +0.49(+1.81%) |
Dec 12, 2016 | 27.94 | 28.05 | 26.81 | 27.04 | 184,573 | -0.81(-2.91%) |
Dec 09, 2016 | 27.79 | 27.97 | 27.56 | 27.85 | 100,295 | +0.00(+0.00%) |
Dec 08, 2016 | 27.38 | 27.92 | 27.37 | 27.85 | 222,561 | +0.49(+1.79%) |
Dec 07, 2016 | 27.40 | 27.40 | 27.08 | 27.36 | 211,180 | -0.04(-0.15%) |
Dec 06, 2016 | 27.34 | 27.50 | 27.10 | 27.40 | 136,923 | -0.12(-0.44%) |
Dec 05, 2016 | 27.85 | 27.85 | 27.35 | 27.52 | 176,604 | -0.23(-0.83%) |
Dec 02, 2016 | 27.77 | 28.22 | 27.47 | 27.75 | 351,654 | -0.16(-0.57%) |