Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 27.00 | 27.05 | 26.62 | 26.80 | 347,103 | -0.28(-1.03%) |
Feb 27, 2017 | 26.51 | 27.17 | 26.47 | 27.08 | 392,032 | +0.55(+2.07%) |
Feb 24, 2017 | 26.02 | 26.53 | 26.02 | 26.53 | 122,573 | +0.23(+0.87%) |
Feb 23, 2017 | 26.26 | 26.45 | 25.97 | 26.30 | 169,651 | +0.17(+0.65%) |
Feb 22, 2017 | 26.32 | 26.38 | 26.10 | 26.13 | 160,774 | -0.19(-0.72%) |
Feb 21, 2017 | 26.37 | 26.57 | 25.80 | 26.32 | 206,131 | +0.01(+0.04%) |
Feb 17, 2017 | 26.31 | 26.31 | 26.31 | 0 | +0.22(+0.84%) | |
Feb 16, 2017 | 25.68 | 26.24 | 25.68 | 26.09 | 280,784 | +0.27(+1.04%) |
Feb 15, 2017 | 25.51 | 25.87 | 25.32 | 25.82 | 216,203 | +0.25(+0.98%) |
Feb 14, 2017 | 24.92 | 25.61 | 24.89 | 25.57 | 213,002 | +0.51(+2.03%) |
Feb 13, 2017 | 24.91 | 25.24 | 24.89 | 25.06 | 210,167 | +0.37(+1.50%) |
Feb 10, 2017 | 24.70 | 24.76 | 24.42 | 24.69 | 265,218 | +0.22(+0.90%) |
Feb 09, 2017 | 24.24 | 24.64 | 24.24 | 24.47 | 190,785 | +0.25(+1.03%) |
Feb 08, 2017 | 24.30 | 24.47 | 24.04 | 24.22 | 160,399 | -0.21(-0.86%) |
Feb 07, 2017 | 24.44 | 24.67 | 24.35 | 24.43 | 180,572 | -0.07(-0.29%) |
Feb 06, 2017 | 24.97 | 24.98 | 24.43 | 24.50 | 163,333 | -0.50(-2.00%) |
Feb 03, 2017 | 24.75 | 25.11 | 24.66 | 25.00 | 195,593 | +0.44(+1.79%) |
Feb 02, 2017 | 24.64 | 24.65 | 24.17 | 24.56 | 554,915 | -0.10(-0.40%) |
Feb 01, 2017 | 25.50 | 25.82 | 24.59 | 24.66 | 414,949 | -0.72(-2.83%) |
Jan 31, 2017 | 24.88 | 25.54 | 24.82 | 25.38 | 203,255 | +0.46(+1.84%) |
Jan 30, 2017 | 25.28 | 25.28 | 24.64 | 24.92 | 205,300 | -0.53(-2.08%) |
Jan 27, 2017 | 25.60 | 25.69 | 25.23 | 25.45 | 139,739 | -0.19(-0.74%) |
Jan 26, 2017 | 26.01 | 26.15 | 25.56 | 25.64 | 149,831 | -0.38(-1.46%) |
Jan 25, 2017 | 26.08 | 26.39 | 25.93 | 26.02 | 240,761 | +0.18(+0.70%) |
Jan 24, 2017 | 25.53 | 26.10 | 25.34 | 25.84 | 370,729 | +0.43(+1.69%) |
Jan 23, 2017 | 25.22 | 25.46 | 24.93 | 25.41 | 324,150 | +0.03(+0.12%) |
Jan 20, 2017 | 25.15 | 25.48 | 25.15 | 25.38 | 196,764 | +0.25(+0.99%) |
Jan 19, 2017 | 25.58 | 25.58 | 24.96 | 25.13 | 325,231 | -0.38(-1.49%) |
Jan 18, 2017 | 25.43 | 25.67 | 25.28 | 25.51 | 268,558 | +0.27(+1.07%) |
Jan 17, 2017 | 25.56 | 25.65 | 25.20 | 25.24 | 287,328 | -0.44(-1.71%) |
Jan 13, 2017 | 25.68 | 25.68 | 25.68 | 0 | +0.22(+0.86%) | |
Jan 12, 2017 | 25.50 | 25.65 | 25.13 | 25.46 | 259,514 | -0.17(-0.66%) |
Jan 11, 2017 | 25.77 | 25.82 | 25.47 | 25.63 | 179,245 | -0.04(-0.16%) |
Jan 10, 2017 | 25.47 | 25.76 | 25.39 | 25.67 | 312,366 | +0.17(+0.67%) |
Jan 09, 2017 | 25.17 | 25.55 | 24.91 | 25.50 | 321,079 | +0.35(+1.39%) |
Jan 06, 2017 | 25.56 | 25.66 | 25.14 | 25.15 | 202,536 | -0.45(-1.75%) |
Jan 05, 2017 | 25.90 | 26.10 | 25.57 | 25.60 | 246,605 | -0.33(-1.27%) |
Jan 04, 2017 | 25.64 | 26.07 | 25.36 | 25.93 | 380,681 | +0.29(+1.13%) |
Jan 03, 2017 | 25.77 | 26.29 | 25.34 | 25.64 | 386,426 | +0.07(+0.27%) |
Dec 30, 2016 | 25.57 | 25.57 | 25.57 | 0 | -0.23(-0.89%) | |
Dec 29, 2016 | 25.86 | 26.11 | 25.79 | 25.80 | 247,119 | +0.04(+0.15%) |
Dec 28, 2016 | 26.23 | 26.34 | 25.74 | 25.76 | 241,222 | -0.41(-1.56%) |
Dec 27, 2016 | 26.24 | 26.44 | 25.98 | 26.17 | 161,371 | +0.03(+0.11%) |
Dec 23, 2016 | 26.14 | 26.14 | 26.14 | 0 | -0.13(-0.49%) | |
Dec 22, 2016 | 25.65 | 26.59 | 25.40 | 26.27 | 490,793 | +0.87(+3.42%) |
Dec 21, 2016 | 25.29 | 25.55 | 24.93 | 25.40 | 437,570 | +0.20(+0.79%) |
Dec 20, 2016 | 24.73 | 25.32 | 24.71 | 25.20 | 621,694 | +0.64(+2.60%) |
Dec 19, 2016 | 24.45 | 24.77 | 24.34 | 24.56 | 338,694 | +0.03(+0.12%) |
Dec 16, 2016 | 24.60 | 25.05 | 24.49 | 24.53 | 509,398 | -0.01(-0.04%) |
Dec 15, 2016 | 24.16 | 24.66 | 23.97 | 24.54 | 428,500 | +0.44(+1.82%) |
Dec 14, 2016 | 23.86 | 24.49 | 23.86 | 24.10 | 420,618 | -0.61(-2.46%) |
Dec 13, 2016 | 25.20 | 25.41 | 24.67 | 24.71 | 240,378 | -0.28(-1.12%) |
Dec 12, 2016 | 24.90 | 25.36 | 24.89 | 24.99 | 262,627 | -0.18(-0.71%) |
Dec 09, 2016 | 25.24 | 25.39 | 24.75 | 25.17 | 435,505 | -0.96(-3.67%) |
Dec 08, 2016 | 25.70 | 26.41 | 25.60 | 26.13 | 321,357 | +0.47(+1.83%) |
Dec 07, 2016 | 25.07 | 25.84 | 24.99 | 25.66 | 534,148 | +0.50(+1.98%) |
Dec 06, 2016 | 24.86 | 25.25 | 24.80 | 25.16 | 736,866 | +0.26(+1.04%) |
Dec 05, 2016 | 24.79 | 25.03 | 24.78 | 24.90 | 367,468 | +0.30(+1.22%) |
Dec 02, 2016 | 24.19 | 25.16 | 24.06 | 24.60 | 417,317 | -0.07(-0.28%) |