Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 25.60 | 26.05 | 25.43 | 25.95 | 433,347 | +0.25(+0.97%) |
Feb 27, 2017 | 25.25 | 25.75 | 25.15 | 25.70 | 398,337 | +0.45(+1.78%) |
Feb 24, 2017 | 25.40 | 25.50 | 25.15 | 25.25 | 175,654 | -0.50(-1.94%) |
Feb 23, 2017 | 26.15 | 26.15 | 25.60 | 25.75 | 313,221 | -0.25(-0.96%) |
Feb 22, 2017 | 25.95 | 26.15 | 25.95 | 26.00 | 227,829 | +0.00(+0.00%) |
Feb 21, 2017 | 25.80 | 26.05 | 25.77 | 26.00 | 277,290 | +0.10(+0.39%) |
Feb 17, 2017 | 25.90 | 25.90 | 25.90 | 0 | +0.25(+0.97%) | |
Feb 16, 2017 | 25.45 | 25.70 | 25.40 | 25.65 | 176,671 | +0.05(+0.20%) |
Feb 15, 2017 | 24.75 | 25.75 | 24.75 | 25.60 | 284,683 | +0.60(+2.40%) |
Feb 14, 2017 | 24.80 | 25.10 | 24.80 | 25.00 | 267,603 | -0.05(-0.20%) |
Feb 13, 2017 | 25.20 | 25.30 | 24.90 | 25.05 | 358,079 | -0.15(-0.60%) |
Feb 10, 2017 | 24.60 | 25.35 | 24.15 | 25.20 | 394,036 | +0.75(+3.07%) |
Feb 09, 2017 | 23.60 | 24.68 | 23.45 | 24.45 | 748,478 | +0.60(+2.52%) |
Feb 08, 2017 | 23.85 | 24.15 | 23.65 | 23.85 | 467,410 | -0.15(-0.62%) |
Feb 07, 2017 | 24.20 | 24.45 | 23.70 | 24.00 | 440,266 | -0.25(-1.03%) |
Feb 06, 2017 | 24.85 | 24.95 | 24.10 | 24.25 | 221,806 | -0.75(-3.00%) |
Feb 03, 2017 | 24.95 | 25.12 | 24.70 | 25.00 | 184,573 | +0.40(+1.63%) |
Feb 02, 2017 | 24.90 | 24.95 | 24.40 | 24.60 | 196,985 | -0.20(-0.81%) |
Feb 01, 2017 | 25.00 | 25.30 | 24.65 | 24.80 | 244,486 | +0.05(+0.20%) |
Jan 31, 2017 | 24.10 | 24.80 | 24.10 | 24.75 | 641,770 | +0.55(+2.27%) |
Jan 30, 2017 | 24.40 | 24.40 | 23.85 | 24.20 | 292,942 | -0.40(-1.63%) |
Jan 27, 2017 | 25.00 | 25.10 | 24.30 | 24.60 | 360,195 | -0.60(-2.38%) |
Jan 26, 2017 | 25.25 | 25.55 | 24.80 | 25.20 | 251,995 | -0.20(-0.79%) |
Jan 25, 2017 | 25.10 | 25.55 | 25.05 | 25.40 | 319,628 | +0.50(+2.01%) |
Jan 24, 2017 | 24.55 | 25.00 | 24.45 | 24.90 | 180,076 | +0.25(+1.01%) |
Jan 23, 2017 | 24.30 | 24.65 | 24.15 | 24.65 | 231,604 | +0.25(+1.02%) |
Jan 20, 2017 | 24.25 | 24.65 | 24.23 | 24.40 | 264,053 | +0.15(+0.62%) |
Jan 19, 2017 | 24.35 | 24.40 | 23.80 | 24.25 | 184,040 | +0.00(+0.00%) |
Jan 18, 2017 | 24.05 | 24.35 | 23.95 | 24.25 | 348,802 | +0.20(+0.83%) |
Jan 17, 2017 | 23.90 | 24.30 | 23.75 | 24.05 | 258,625 | -0.10(-0.41%) |
Jan 13, 2017 | 24.15 | 24.15 | 24.15 | 0 | +0.25(+1.05%) | |
Jan 12, 2017 | 24.20 | 24.20 | 23.60 | 23.90 | 257,016 | -0.40(-1.65%) |
Jan 11, 2017 | 24.15 | 24.40 | 23.95 | 24.30 | 363,834 | +0.20(+0.83%) |
Jan 10, 2017 | 23.85 | 24.60 | 23.80 | 24.10 | 409,845 | +0.35(+1.47%) |
Jan 09, 2017 | 23.75 | 24.15 | 23.40 | 23.75 | 237,216 | -0.10(-0.42%) |
Jan 06, 2017 | 24.30 | 24.30 | 23.70 | 23.85 | 316,045 | -0.35(-1.45%) |
Jan 05, 2017 | 25.25 | 25.45 | 24.05 | 24.20 | 281,178 | -1.10(-4.35%) |
Jan 04, 2017 | 25.05 | 25.45 | 24.95 | 25.30 | 234,266 | +0.30(+1.20%) |
Jan 03, 2017 | 25.05 | 25.05 | 24.50 | 25.00 | 257,267 | +0.35(+1.42%) |
Dec 30, 2016 | 24.65 | 24.65 | 24.65 | 0 | -0.15(-0.60%) | |
Dec 29, 2016 | 24.60 | 24.88 | 24.55 | 24.80 | 148,230 | +0.25(+1.02%) |
Dec 28, 2016 | 24.70 | 24.90 | 24.20 | 24.55 | 152,015 | -0.15(-0.61%) |
Dec 27, 2016 | 24.55 | 24.70 | 24.35 | 24.70 | 75,642 | +0.20(+0.82%) |
Dec 23, 2016 | 24.50 | 24.50 | 24.50 | 0 | +0.20(+0.82%) | |
Dec 22, 2016 | 24.30 | 24.30 | 23.80 | 24.30 | 312,111 | +0.05(+0.21%) |
Dec 21, 2016 | 24.15 | 24.85 | 23.95 | 24.25 | 260,982 | +0.15(+0.62%) |
Dec 20, 2016 | 24.05 | 24.45 | 23.95 | 24.10 | 283,849 | +0.15(+0.63%) |
Dec 19, 2016 | 24.60 | 24.60 | 23.55 | 23.95 | 361,460 | +0.25(+1.05%) |
Dec 16, 2016 | 23.65 | 23.95 | 23.43 | 23.70 | 2,224,854 | +0.15(+0.64%) |
Dec 15, 2016 | 23.65 | 24.12 | 23.30 | 23.55 | 371,112 | -0.10(-0.42%) |
Dec 14, 2016 | 23.70 | 23.90 | 23.35 | 23.65 | 389,250 | -0.20(-0.84%) |
Dec 13, 2016 | 23.95 | 24.10 | 23.50 | 23.85 | 273,261 | -0.05(-0.21%) |
Dec 12, 2016 | 23.90 | 24.20 | 23.40 | 23.90 | 417,487 | -0.15(-0.62%) |
Dec 09, 2016 | 23.30 | 24.10 | 23.25 | 24.05 | 784,336 | +0.75(+3.22%) |
Dec 08, 2016 | 22.60 | 23.35 | 22.45 | 23.30 | 291,244 | +0.80(+3.56%) |
Dec 07, 2016 | 22.60 | 22.60 | 22.10 | 22.50 | 324,574 | -0.20(-0.88%) |
Dec 06, 2016 | 21.75 | 22.90 | 21.65 | 22.70 | 326,244 | +0.95(+4.37%) |
Dec 05, 2016 | 21.30 | 21.80 | 21.30 | 21.75 | 314,669 | +0.70(+3.33%) |
Dec 02, 2016 | 21.20 | 21.27 | 20.95 | 21.05 | 177,189 | -0.15(-0.71%) |