Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 26.22 | 26.58 | 26.03 | 26.11 | 670,744 | -0.10(-0.38%) |
Feb 27, 2017 | 25.67 | 26.22 | 25.67 | 26.21 | 865,020 | +0.55(+2.13%) |
Feb 24, 2017 | 25.72 | 25.89 | 25.17 | 25.66 | 424,975 | -0.23(-0.88%) |
Feb 23, 2017 | 26.20 | 26.39 | 25.67 | 25.89 | 612,098 | -0.13(-0.50%) |
Feb 22, 2017 | 25.74 | 26.78 | 25.69 | 26.02 | 1,304,239 | +0.21(+0.81%) |
Feb 21, 2017 | 25.49 | 26.05 | 25.35 | 25.81 | 1,327,165 | +0.32(+1.25%) |
Feb 17, 2017 | 25.49 | 25.49 | 25.49 | 0 | +0.09(+0.35%) | |
Feb 16, 2017 | 25.46 | 25.81 | 25.15 | 25.40 | 964,897 | -0.97(-3.66%) |
Feb 15, 2017 | 26.21 | 26.42 | 25.93 | 26.37 | 285,588 | +0.15(+0.57%) |
Feb 14, 2017 | 25.67 | 26.30 | 25.66 | 26.22 | 282,306 | +0.59(+2.29%) |
Feb 13, 2017 | 26.27 | 26.27 | 25.55 | 25.63 | 143,253 | -0.62(-2.35%) |
Feb 10, 2017 | 26.18 | 26.30 | 25.92 | 26.25 | 198,067 | +0.26(+1.00%) |
Feb 09, 2017 | 26.34 | 26.34 | 25.79 | 25.99 | 373,594 | -0.31(-1.17%) |
Feb 08, 2017 | 26.27 | 26.32 | 25.86 | 26.30 | 246,638 | +0.10(+0.38%) |
Feb 07, 2017 | 25.49 | 26.74 | 24.49 | 26.20 | 1,045,675 | -0.17(-0.64%) |
Feb 06, 2017 | 27.04 | 27.11 | 26.28 | 26.37 | 487,127 | -0.63(-2.32%) |
Feb 03, 2017 | 27.16 | 27.16 | 26.72 | 27.00 | 333,726 | +0.06(+0.22%) |
Feb 02, 2017 | 26.98 | 26.99 | 26.45 | 26.94 | 298,753 | -0.21(-0.77%) |
Feb 01, 2017 | 26.89 | 27.18 | 26.67 | 27.15 | 394,365 | +0.54(+2.02%) |
Jan 31, 2017 | 26.49 | 27.10 | 26.10 | 26.61 | 453,856 | +0.19(+0.72%) |
Jan 30, 2017 | 26.46 | 26.50 | 26.12 | 26.42 | 330,433 | -0.26(-0.97%) |
Jan 27, 2017 | 26.59 | 26.69 | 26.20 | 26.68 | 383,027 | +0.19(+0.71%) |
Jan 26, 2017 | 26.56 | 26.82 | 26.32 | 26.49 | 372,401 | +0.02(+0.08%) |
Jan 25, 2017 | 26.37 | 26.83 | 25.81 | 26.47 | 398,132 | +0.46(+1.76%) |
Jan 24, 2017 | 25.73 | 26.09 | 25.51 | 26.01 | 450,579 | +0.48(+1.87%) |
Jan 23, 2017 | 25.45 | 25.69 | 25.20 | 25.53 | 323,686 | +0.11(+0.43%) |
Jan 20, 2017 | 25.55 | 25.68 | 25.15 | 25.42 | 578,318 | +0.01(+0.04%) |
Jan 19, 2017 | 25.66 | 25.94 | 25.16 | 25.41 | 568,835 | -0.29(-1.12%) |
Jan 18, 2017 | 25.11 | 25.94 | 24.98 | 25.70 | 381,170 | +0.77(+3.08%) |
Jan 17, 2017 | 24.94 | 25.14 | 24.71 | 24.93 | 299,669 | -0.19(-0.75%) |
Jan 13, 2017 | 25.12 | 25.12 | 25.12 | 0 | +0.65(+2.64%) | |
Jan 12, 2017 | 24.74 | 24.74 | 24.20 | 24.48 | 229,303 | -0.35(-1.40%) |
Jan 11, 2017 | 24.19 | 24.83 | 23.94 | 24.82 | 219,466 | +0.67(+2.76%) |
Jan 10, 2017 | 23.03 | 24.37 | 22.90 | 24.16 | 306,660 | +1.28(+5.62%) |
Jan 09, 2017 | 23.43 | 23.46 | 22.86 | 22.87 | 273,029 | -0.52(-2.21%) |
Jan 06, 2017 | 23.80 | 23.80 | 22.98 | 23.39 | 262,478 | -0.25(-1.05%) |
Jan 05, 2017 | 23.84 | 23.90 | 23.34 | 23.64 | 384,614 | -0.06(-0.25%) |
Jan 04, 2017 | 24.07 | 24.14 | 23.38 | 23.70 | 388,411 | -0.19(-0.79%) |
Jan 03, 2017 | 24.04 | 24.18 | 23.52 | 23.89 | 311,928 | +0.08(+0.33%) |
Dec 30, 2016 | 23.81 | 23.81 | 23.81 | 0 | -0.02(-0.08%) | |
Dec 29, 2016 | 23.89 | 23.91 | 23.48 | 23.83 | 219,642 | +0.09(+0.38%) |
Dec 28, 2016 | 24.02 | 24.24 | 23.58 | 23.74 | 204,574 | -0.07(-0.29%) |
Dec 27, 2016 | 23.56 | 24.09 | 23.45 | 23.81 | 230,230 | +0.20(+0.84%) |
Dec 23, 2016 | 23.61 | 23.61 | 23.61 | 0 | +0.34(+1.45%) | |
Dec 22, 2016 | 23.68 | 23.83 | 22.89 | 23.27 | 280,396 | -0.29(-1.23%) |
Dec 21, 2016 | 23.46 | 23.96 | 23.37 | 23.56 | 314,825 | +0.19(+0.81%) |
Dec 20, 2016 | 23.09 | 23.53 | 22.96 | 23.37 | 426,103 | +0.44(+1.91%) |
Dec 19, 2016 | 22.14 | 23.33 | 22.03 | 22.93 | 348,039 | +0.91(+4.11%) |
Dec 16, 2016 | 21.34 | 22.07 | 21.10 | 22.03 | 505,415 | +0.80(+3.75%) |
Dec 15, 2016 | 20.85 | 21.41 | 20.74 | 21.23 | 332,975 | +0.44(+2.11%) |
Dec 14, 2016 | 21.35 | 21.54 | 20.75 | 20.79 | 260,235 | -0.58(-2.70%) |
Dec 13, 2016 | 21.31 | 21.67 | 20.87 | 21.37 | 361,217 | +0.20(+0.94%) |
Dec 12, 2016 | 22.09 | 22.09 | 21.12 | 21.17 | 341,225 | -0.78(-3.54%) |
Dec 09, 2016 | 21.16 | 22.41 | 21.00 | 21.95 | 1,464,190 | +0.74(+3.47%) |
Dec 08, 2016 | 19.24 | 21.81 | 19.17 | 21.21 | 7,080,061 | +1.58(+8.07%) |
Dec 07, 2016 | 19.18 | 19.67 | 18.77 | 19.63 | 724,435 | -0.11(-0.55%) |
Dec 06, 2016 | 19.64 | 20.34 | 19.10 | 19.74 | 351,630 | -0.66(-3.22%) |
Dec 05, 2016 | 20.84 | 20.91 | 20.13 | 20.39 | 253,719 | -0.18(-0.87%) |
Dec 02, 2016 | 20.65 | 20.95 | 20.48 | 20.57 | 226,847 | -0.51(-2.41%) |