Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 27.75 | 27.80 | 27.47 | 27.54 | 879,825 | -0.22(-0.80%) |
Feb 27, 2017 | 27.64 | 27.77 | 27.54 | 27.77 | 698,370 | +0.03(+0.12%) |
Feb 24, 2017 | 27.54 | 27.73 | 27.30 | 27.73 | 326,813 | +0.04(+0.15%) |
Feb 23, 2017 | 27.75 | 27.75 | 27.35 | 27.69 | 430,948 | +0.03(+0.09%) |
Feb 22, 2017 | 27.57 | 27.75 | 27.50 | 27.66 | 507,979 | +0.01(+0.03%) |
Feb 21, 2017 | 27.36 | 27.68 | 27.33 | 27.65 | 670,850 | +0.26(+0.94%) |
Feb 17, 2017 | 27.40 | 27.40 | 27.40 | 0 | +0.13(+0.47%) | |
Feb 16, 2017 | 27.17 | 27.39 | 27.00 | 27.27 | 497,982 | +0.05(+0.19%) |
Feb 15, 2017 | 27.07 | 27.24 | 26.97 | 27.22 | 317,491 | +0.14(+0.50%) |
Feb 14, 2017 | 27.24 | 27.07 | 27.08 | 414,304 | -0.15(-0.56%) | |
Feb 13, 2017 | 27.14 | 27.33 | 27.14 | 27.24 | 296,151 | +0.10(+0.38%) |
Feb 10, 2017 | 27.04 | 27.19 | 26.93 | 27.13 | 374,670 | +0.10(+0.38%) |
Feb 09, 2017 | 26.68 | 27.07 | 26.39 | 27.03 | 350,283 | +0.44(+1.64%) |
Feb 08, 2017 | 26.53 | 26.63 | 26.43 | 26.60 | 707,258 | -0.08(-0.29%) |
Feb 07, 2017 | 26.82 | 26.87 | 26.52 | 26.67 | 406,310 | -0.12(-0.44%) |
Feb 06, 2017 | 26.92 | 27.13 | 26.76 | 26.79 | 441,001 | -0.26(-0.97%) |
Feb 03, 2017 | 26.91 | 27.12 | 26.77 | 27.05 | 416,587 | +0.21(+0.79%) |
Feb 02, 2017 | 26.69 | 26.86 | 25.94 | 26.84 | 629,764 | +0.00(+0.00%) |
Feb 01, 2017 | 26.67 | 26.87 | 26.57 | 26.84 | 607,702 | +0.18(+0.67%) |
Jan 31, 2017 | 26.36 | 26.74 | 26.36 | 26.66 | 585,446 | +0.14(+0.51%) |
Jan 30, 2017 | 26.31 | 26.60 | 26.18 | 26.53 | 710,777 | +0.13(+0.48%) |
Jan 27, 2017 | 25.29 | 26.55 | 25.29 | 26.40 | 1,193,554 | -0.53(-1.95%) |
Jan 26, 2017 | 27.16 | 27.20 | 26.87 | 26.93 | 576,415 | -0.20(-0.75%) |
Jan 25, 2017 | 27.04 | 27.15 | 26.93 | 27.13 | 604,672 | +0.28(+1.04%) |
Jan 24, 2017 | 26.35 | 26.87 | 26.31 | 26.85 | 518,101 | +0.53(+2.00%) |
Jan 23, 2017 | 26.18 | 26.32 | 26.00 | 26.32 | 520,366 | +0.09(+0.36%) |
Jan 20, 2017 | 25.94 | 26.25 | 25.94 | 26.23 | 422,554 | +0.29(+1.11%) |
Jan 19, 2017 | 26.05 | 26.23 | 25.70 | 25.94 | 476,188 | -0.12(-0.46%) |
Jan 18, 2017 | 25.88 | 26.28 | 25.87 | 26.06 | 244,201 | +0.29(+1.12%) |
Jan 17, 2017 | 26.28 | 26.39 | 25.72 | 25.77 | 574,854 | -0.64(-2.44%) |
Jan 13, 2017 | 26.42 | 26.42 | 26.42 | 0 | +0.17(+0.65%) | |
Jan 12, 2017 | 26.54 | 26.54 | 25.96 | 26.25 | 500,479 | -0.39(-1.47%) |
Jan 11, 2017 | 26.59 | 26.67 | 26.48 | 26.64 | 213,668 | +0.09(+0.35%) |
Jan 10, 2017 | 26.48 | 26.66 | 26.37 | 26.54 | 548,081 | +0.09(+0.35%) |
Jan 09, 2017 | 26.44 | 26.74 | 26.22 | 26.45 | 863,315 | +0.01(+0.03%) |
Jan 06, 2017 | 26.46 | 26.61 | 26.36 | 26.44 | 736,377 | -0.08(-0.32%) |
Jan 05, 2017 | 26.50 | 26.83 | 26.43 | 26.53 | 738,695 | -0.12(-0.45%) |
Jan 04, 2017 | 26.31 | 26.85 | 26.30 | 26.65 | 759,072 | +0.42(+1.62%) |
Jan 03, 2017 | 26.27 | 26.40 | 25.99 | 26.22 | 349,618 | +0.07(+0.26%) |
Dec 30, 2016 | 26.15 | 26.15 | 26.15 | 0 | -0.13(-0.48%) | |
Dec 29, 2016 | 26.09 | 26.30 | 26.02 | 26.28 | 375,979 | +0.31(+1.18%) |
Dec 28, 2016 | 26.48 | 26.51 | 25.96 | 25.98 | 314,440 | -0.40(-1.51%) |
Dec 27, 2016 | 26.15 | 26.51 | 26.04 | 26.37 | 461,684 | +0.19(+0.71%) |
Dec 23, 2016 | 26.19 | 26.19 | 26.19 | 0 | +0.26(+1.01%) | |
Dec 22, 2016 | 26.12 | 26.12 | 25.64 | 25.92 | 496,291 | +0.42(+1.63%) |
Dec 21, 2016 | 25.68 | 25.71 | 25.48 | 25.51 | 318,822 | -0.12(-0.46%) |
Dec 20, 2016 | 25.73 | 25.82 | 25.47 | 25.63 | 356,694 | -0.03(-0.10%) |
Dec 19, 2016 | 25.60 | 25.70 | 25.53 | 25.65 | 402,322 | +0.08(+0.30%) |
Dec 16, 2016 | 25.74 | 25.85 | 25.48 | 25.58 | 965,317 | -0.07(-0.26%) |
Dec 15, 2016 | 25.59 | 25.76 | 25.42 | 25.64 | 342,088 | +0.16(+0.63%) |
Dec 14, 2016 | 25.73 | 26.01 | 25.45 | 25.48 | 406,082 | -0.36(-1.38%) |
Dec 13, 2016 | 25.64 | 25.87 | 25.49 | 25.84 | 425,702 | +0.34(+1.33%) |
Dec 12, 2016 | 25.71 | 25.82 | 25.42 | 25.50 | 649,369 | -0.24(-0.92%) |
Dec 09, 2016 | 25.80 | 25.96 | 25.73 | 25.74 | 529,621 | -0.13(-0.49%) |
Dec 08, 2016 | 25.57 | 25.88 | 25.49 | 25.87 | 540,860 | +0.25(+0.99%) |
Dec 07, 2016 | 25.56 | 25.68 | 25.39 | 25.61 | 572,854 | +0.12(+0.47%) |
Dec 06, 2016 | 25.38 | 25.51 | 25.29 | 25.49 | 459,415 | +0.18(+0.70%) |
Dec 05, 2016 | 25.24 | 25.42 | 25.15 | 25.31 | 580,156 | +0.14(+0.57%) |
Dec 02, 2016 | 25.24 | 25.36 | 25.04 | 25.17 | 599,491 | -0.08(-0.30%) |