Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 26.27 | 27.50 | 26.00 | 27.28 | 145,373 | +1.01(+3.86%) |
Feb 27, 2017 | 27.02 | 27.19 | 26.27 | 26.27 | 166,476 | -0.79(-2.93%) |
Feb 24, 2017 | 27.59 | 27.85 | 26.93 | 27.06 | 532,278 | -0.79(-2.85%) |
Feb 23, 2017 | 28.21 | 28.52 | 27.68 | 27.86 | 146,102 | -0.09(-0.32%) |
Feb 22, 2017 | 28.30 | 28.30 | 27.77 | 27.94 | 236,409 | -0.48(-1.71%) |
Feb 21, 2017 | 28.43 | 28.65 | 28.21 | 28.43 | 143,068 | +0.00(+0.00%) |
Feb 17, 2017 | 28.43 | 28.43 | 28.43 | 0 | -0.40(-1.38%) | |
Feb 16, 2017 | 28.43 | 28.96 | 28.25 | 28.83 | 203,662 | +0.40(+1.40%) |
Feb 15, 2017 | 28.74 | 28.83 | 28.21 | 28.43 | 137,432 | -0.40(-1.38%) |
Feb 14, 2017 | 29.09 | 29.18 | 28.74 | 28.83 | 239,688 | -0.18(-0.61%) |
Feb 13, 2017 | 29.13 | 29.35 | 29.00 | 29.00 | 174,307 | -0.31(-1.05%) |
Feb 10, 2017 | 29.53 | 29.71 | 28.56 | 29.31 | 112,063 | +0.04(+0.15%) |
Feb 09, 2017 | 28.91 | 29.35 | 28.58 | 29.27 | 90,701 | +0.31(+1.07%) |
Feb 08, 2017 | 28.56 | 29.13 | 28.32 | 28.96 | 113,666 | +0.18(+0.61%) |
Feb 07, 2017 | 28.43 | 28.87 | 27.81 | 28.78 | 208,692 | +0.00(+0.00%) |
Feb 06, 2017 | 29.27 | 29.35 | 28.47 | 28.78 | 275,162 | -0.35(-1.21%) |
Feb 03, 2017 | 28.65 | 29.44 | 28.65 | 29.13 | 587,588 | +0.62(+2.16%) |
Feb 02, 2017 | 28.78 | 28.78 | 28.03 | 28.52 | 177,125 | +0.23(+0.81%) |
Feb 01, 2017 | 28.86 | 28.86 | 27.81 | 28.29 | 230,841 | +0.48(+1.73%) |
Jan 31, 2017 | 27.37 | 27.85 | 26.98 | 27.81 | 173,198 | +0.61(+2.25%) |
Jan 30, 2017 | 27.81 | 27.81 | 26.98 | 27.19 | 174,213 | -0.61(-2.20%) |
Jan 27, 2017 | 28.29 | 28.29 | 27.63 | 27.81 | 184,208 | -0.48(-1.70%) |
Jan 26, 2017 | 27.41 | 28.55 | 27.37 | 28.29 | 292,949 | +1.01(+3.69%) |
Jan 25, 2017 | 27.63 | 27.78 | 27.02 | 27.28 | 217,960 | -0.48(-1.73%) |
Jan 24, 2017 | 26.93 | 27.94 | 26.93 | 27.76 | 300,164 | +0.96(+3.59%) |
Jan 23, 2017 | 27.11 | 27.33 | 26.54 | 26.80 | 190,159 | -0.31(-1.13%) |
Jan 20, 2017 | 26.89 | 27.54 | 26.80 | 27.11 | 296,006 | +0.44(+1.64%) |
Jan 19, 2017 | 26.32 | 26.67 | 26.23 | 26.67 | 200,379 | +0.17(+0.66%) |
Jan 18, 2017 | 26.36 | 26.54 | 25.97 | 26.49 | 237,187 | +0.09(+0.33%) |
Jan 17, 2017 | 25.93 | 26.54 | 25.73 | 26.41 | 159,984 | +0.52(+2.03%) |
Jan 13, 2017 | 25.88 | 25.88 | 25.88 | 0 | -0.35(-1.33%) | |
Jan 12, 2017 | 26.76 | 27.02 | 25.66 | 26.23 | 158,732 | -0.31(-1.15%) |
Jan 11, 2017 | 26.28 | 26.89 | 26.01 | 26.54 | 295,277 | +0.39(+1.51%) |
Jan 10, 2017 | 26.45 | 26.45 | 26.01 | 26.14 | 298,884 | -0.31(-1.16%) |
Jan 09, 2017 | 26.76 | 26.76 | 25.60 | 26.45 | 553,253 | -0.61(-2.26%) |
Jan 06, 2017 | 26.06 | 27.06 | 25.93 | 27.06 | 251,477 | +0.92(+3.51%) |
Jan 05, 2017 | 26.14 | 26.19 | 25.93 | 26.14 | 287,150 | +0.22(+0.84%) |
Jan 04, 2017 | 26.01 | 26.19 | 25.75 | 25.93 | 234,163 | -0.13(-0.50%) |
Jan 03, 2017 | 26.14 | 26.23 | 25.66 | 26.06 | 285,039 | +0.22(+0.85%) |
Dec 30, 2016 | 25.84 | 25.84 | 25.84 | 0 | +0.04(+0.17%) | |
Dec 29, 2016 | 25.36 | 25.88 | 25.36 | 25.80 | 157,369 | +0.39(+1.55%) |
Dec 28, 2016 | 26.01 | 26.01 | 25.36 | 25.40 | 197,469 | -0.44(-1.69%) |
Dec 27, 2016 | 25.40 | 25.93 | 25.29 | 25.84 | 98,496 | +0.61(+2.43%) |
Dec 23, 2016 | 25.23 | 25.23 | 25.23 | 0 | +0.13(+0.52%) | |
Dec 22, 2016 | 25.05 | 25.36 | 24.83 | 25.10 | 127,217 | +0.00(+0.00%) |
Dec 21, 2016 | 25.01 | 25.40 | 25.01 | 25.10 | 237,728 | +0.04(+0.17%) |
Dec 20, 2016 | 24.48 | 25.27 | 24.18 | 25.05 | 600,993 | +0.57(+2.32%) |
Dec 19, 2016 | 24.22 | 24.57 | 23.78 | 24.48 | 351,189 | +0.17(+0.72%) |
Dec 16, 2016 | 24.26 | 24.61 | 23.70 | 24.31 | 1,224,275 | +0.04(+0.18%) |
Dec 15, 2016 | 23.43 | 24.70 | 23.17 | 24.26 | 676,807 | +0.66(+2.78%) |
Dec 14, 2016 | 23.96 | 24.48 | 23.22 | 23.61 | 249,976 | -0.31(-1.28%) |
Dec 13, 2016 | 24.31 | 24.55 | 23.78 | 23.92 | 227,523 | -0.09(-0.36%) |
Dec 12, 2016 | 24.48 | 24.96 | 24.00 | 24.00 | 236,760 | -0.13(-0.54%) |
Dec 09, 2016 | 24.18 | 24.66 | 23.97 | 24.13 | 156,225 | -0.04(-0.18%) |
Dec 08, 2016 | 24.13 | 24.44 | 23.95 | 24.18 | 295,688 | +0.13(+0.55%) |
Dec 07, 2016 | 24.00 | 24.31 | 23.87 | 24.05 | 239,629 | +0.04(+0.18%) |
Dec 06, 2016 | 23.78 | 24.57 | 23.46 | 24.00 | 232,997 | +0.31(+1.29%) |
Dec 05, 2016 | 23.57 | 24.05 | 22.95 | 23.70 | 293,999 | +0.31(+1.31%) |
Dec 02, 2016 | 22.95 | 23.78 | 22.82 | 23.39 | 272,660 | +0.57(+2.49%) |