Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 26.31 | 26.36 | 25.62 | 25.67 | 1,639,226 | -0.81(-3.06%) |
Feb 27, 2017 | 26.39 | 26.61 | 26.15 | 26.48 | 1,901,161 | -0.02(-0.08%) |
Feb 24, 2017 | 26.16 | 26.77 | 25.85 | 26.50 | 2,303,695 | +0.28(+1.07%) |
Feb 23, 2017 | 26.56 | 26.80 | 26.20 | 26.22 | 1,784,048 | -0.28(-1.06%) |
Feb 22, 2017 | 26.36 | 26.61 | 26.30 | 26.50 | 1,257,840 | +0.04(+0.15%) |
Feb 21, 2017 | 26.42 | 26.76 | 26.30 | 26.46 | 2,087,820 | +0.18(+0.68%) |
Feb 17, 2017 | 26.28 | 26.28 | 26.28 | 0 | +0.71(+2.78%) | |
Feb 16, 2017 | 26.39 | 26.53 | 25.52 | 25.57 | 2,727,539 | -0.82(-3.11%) |
Feb 15, 2017 | 26.36 | 26.85 | 26.33 | 26.39 | 1,866,225 | -0.25(-0.94%) |
Feb 14, 2017 | 26.78 | 26.87 | 26.50 | 26.64 | 3,076,565 | -0.35(-1.30%) |
Feb 13, 2017 | 27.80 | 27.80 | 26.90 | 26.99 | 4,597,705 | -0.79(-2.84%) |
Feb 10, 2017 | 26.30 | 28.50 | 26.26 | 27.78 | 13,166,334 | +4.50(+19.33%) |
Feb 09, 2017 | 22.54 | 23.53 | 22.53 | 23.28 | 4,485,755 | +0.74(+3.28%) |
Feb 08, 2017 | 22.70 | 22.77 | 22.30 | 22.54 | 4,168,568 | -0.05(-0.22%) |
Feb 07, 2017 | 23.23 | 23.23 | 22.57 | 22.59 | 2,777,725 | -0.67(-2.88%) |
Feb 06, 2017 | 23.50 | 23.58 | 23.14 | 23.26 | 1,947,035 | -0.25(-1.06%) |
Feb 03, 2017 | 23.52 | 23.93 | 23.10 | 23.51 | 2,184,602 | -0.15(-0.63%) |
Feb 02, 2017 | 24.06 | 24.37 | 23.62 | 23.66 | 2,277,354 | -0.63(-2.59%) |
Feb 01, 2017 | 25.07 | 25.08 | 24.25 | 24.29 | 2,177,832 | -0.83(-3.30%) |
Jan 31, 2017 | 24.50 | 25.13 | 24.16 | 25.12 | 2,926,509 | +0.20(+0.80%) |
Jan 30, 2017 | 24.75 | 25.03 | 24.32 | 24.92 | 1,935,473 | -0.05(-0.20%) |
Jan 27, 2017 | 24.90 | 25.60 | 24.89 | 24.97 | 1,787,984 | -0.01(-0.04%) |
Jan 26, 2017 | 25.62 | 25.73 | 24.93 | 24.98 | 1,672,046 | -0.80(-3.10%) |
Jan 25, 2017 | 26.08 | 26.40 | 25.58 | 25.78 | 1,558,353 | -0.12(-0.46%) |
Jan 24, 2017 | 24.98 | 25.96 | 24.94 | 25.90 | 2,091,623 | +1.04(+4.18%) |
Jan 23, 2017 | 24.78 | 25.00 | 24.33 | 24.86 | 1,617,643 | -0.11(-0.44%) |
Jan 20, 2017 | 24.76 | 25.11 | 24.64 | 24.97 | 1,419,662 | +0.42(+1.71%) |
Jan 19, 2017 | 25.34 | 25.48 | 24.39 | 24.55 | 1,699,333 | -0.68(-2.70%) |
Jan 18, 2017 | 25.40 | 25.44 | 24.73 | 25.23 | 2,069,616 | -0.04(-0.16%) |
Jan 17, 2017 | 25.17 | 25.59 | 25.07 | 25.27 | 1,801,631 | -0.19(-0.75%) |
Jan 13, 2017 | 25.46 | 25.46 | 25.46 | 0 | -0.05(-0.20%) | |
Jan 12, 2017 | 25.02 | 25.61 | 24.91 | 25.51 | 1,132,407 | +0.27(+1.07%) |
Jan 11, 2017 | 25.54 | 25.76 | 25.16 | 25.24 | 1,245,359 | -0.38(-1.48%) |
Jan 10, 2017 | 25.25 | 25.86 | 25.25 | 25.62 | 977,396 | +0.47(+1.87%) |
Jan 09, 2017 | 24.99 | 25.18 | 24.84 | 25.15 | 1,091,753 | +0.12(+0.48%) |
Jan 06, 2017 | 25.36 | 25.49 | 24.93 | 25.03 | 1,420,233 | -0.19(-0.75%) |
Jan 05, 2017 | 25.24 | 25.30 | 24.68 | 25.22 | 1,480,889 | -0.39(-1.52%) |
Jan 04, 2017 | 24.96 | 25.67 | 24.96 | 25.61 | 1,391,278 | +0.72(+2.89%) |
Jan 03, 2017 | 25.00 | 25.24 | 24.62 | 24.89 | 1,147,569 | +0.31(+1.26%) |
Dec 30, 2016 | 24.58 | 24.58 | 24.58 | 0 | -0.07(-0.28%) | |
Dec 29, 2016 | 24.71 | 24.93 | 24.43 | 24.65 | 744,472 | +0.05(+0.20%) |
Dec 28, 2016 | 24.66 | 24.85 | 24.33 | 24.60 | 1,043,973 | +0.01(+0.04%) |
Dec 27, 2016 | 24.45 | 25.01 | 24.45 | 24.59 | 1,183,341 | +0.11(+0.45%) |
Dec 23, 2016 | 24.48 | 24.48 | 24.48 | 0 | +0.43(+1.79%) | |
Dec 22, 2016 | 24.96 | 24.96 | 23.96 | 24.05 | 2,184,989 | -1.08(-4.30%) |
Dec 21, 2016 | 25.19 | 25.20 | 24.67 | 25.13 | 1,151,866 | -0.05(-0.20%) |
Dec 20, 2016 | 25.35 | 25.47 | 24.91 | 25.18 | 1,657,190 | -0.16(-0.63%) |
Dec 19, 2016 | 25.22 | 25.58 | 25.03 | 25.34 | 1,454,181 | +0.17(+0.68%) |
Dec 16, 2016 | 25.67 | 25.67 | 25.15 | 25.17 | 2,477,905 | -0.44(-1.72%) |
Dec 15, 2016 | 26.10 | 26.20 | 25.48 | 25.61 | 2,033,759 | -0.41(-1.58%) |
Dec 14, 2016 | 26.23 | 26.30 | 25.77 | 26.02 | 1,371,325 | -0.14(-0.54%) |
Dec 13, 2016 | 26.22 | 26.76 | 26.14 | 26.16 | 1,380,975 | -0.25(-0.95%) |
Dec 12, 2016 | 26.99 | 26.99 | 26.16 | 26.41 | 1,568,150 | -0.80(-2.94%) |
Dec 09, 2016 | 27.57 | 27.65 | 26.92 | 27.21 | 1,737,184 | -0.33(-1.20%) |
Dec 08, 2016 | 27.22 | 27.75 | 27.20 | 27.54 | 2,413,430 | +0.21(+0.77%) |
Dec 07, 2016 | 26.56 | 27.41 | 26.51 | 27.33 | 2,923,461 | +0.83(+3.13%) |
Dec 06, 2016 | 26.20 | 26.51 | 25.95 | 26.50 | 3,278,694 | +0.36(+1.38%) |
Dec 05, 2016 | 26.06 | 26.35 | 25.98 | 26.14 | 3,107,158 | -0.02(-0.08%) |
Dec 02, 2016 | 25.87 | 26.57 | 25.58 | 26.16 | 4,738,449 | -0.24(-0.91%) |