Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 26.90 | 26.90 | 26.66 | 26.74 | 98,808 | -0.17(-0.63%) |
Feb 27, 2017 | 26.96 | 26.96 | 26.84 | 26.91 | 63,571 | -0.06(-0.22%) |
Feb 24, 2017 | 26.80 | 26.97 | 26.78 | 26.97 | 70,429 | -0.01(-0.03%) |
Feb 23, 2017 | 27.10 | 27.10 | 26.89 | 26.98 | 75,063 | -0.04(-0.16%) |
Feb 22, 2017 | 26.99 | 27.05 | 26.89 | 27.02 | 65,321 | +0.03(+0.09%) |
Feb 21, 2017 | 26.92 | 27.01 | 26.88 | 27.00 | 90,275 | +0.18(+0.66%) |
Feb 17, 2017 | 26.82 | 26.82 | 26.82 | 0 | +0.02(+0.06%) | |
Feb 16, 2017 | 26.68 | 26.86 | 26.68 | 26.80 | 101,934 | +0.15(+0.57%) |
Feb 15, 2017 | 26.56 | 26.65 | 26.47 | 26.65 | 88,030 | +0.17(+0.64%) |
Feb 14, 2017 | 26.45 | 26.48 | 26.30 | 26.48 | 81,980 | +0.06(+0.22%) |
Feb 13, 2017 | 26.38 | 26.46 | 26.29 | 26.42 | 76,798 | +0.19(+0.71%) |
Feb 10, 2017 | 26.24 | 26.26 | 26.07 | 26.24 | 199,635 | +0.09(+0.36%) |
Feb 09, 2017 | 26.17 | 26.24 | 26.12 | 26.14 | 83,781 | +0.02(+0.06%) |
Feb 08, 2017 | 26.19 | 26.19 | 26.06 | 26.13 | 105,801 | +0.01(+0.03%) |
Feb 07, 2017 | 26.12 | 26.18 | 26.08 | 26.12 | 163,753 | +0.04(+0.16%) |
Feb 06, 2017 | 26.13 | 26.13 | 26.02 | 26.07 | 81,192 | -0.08(-0.32%) |
Feb 03, 2017 | 26.11 | 26.16 | 26.06 | 26.16 | 165,075 | +0.19(+0.72%) |
Feb 02, 2017 | 25.92 | 25.99 | 25.82 | 25.97 | 99,157 | +0.04(+0.15%) |
Feb 01, 2017 | 26.14 | 26.15 | 25.85 | 25.93 | 77,847 | +0.00(+0.02%) |
Jan 31, 2017 | 25.96 | 25.98 | 25.81 | 25.93 | 75,679 | -0.10(-0.39%) |
Jan 30, 2017 | 26.14 | 26.14 | 25.93 | 26.03 | 106,051 | -0.17(-0.65%) |
Jan 27, 2017 | 26.23 | 26.24 | 26.17 | 26.20 | 136,024 | +0.13(+0.49%) |
Jan 26, 2017 | 26.09 | 26.09 | 25.95 | 26.07 | 104,761 | +0.03(+0.13%) |
Jan 25, 2017 | 25.96 | 26.07 | 25.96 | 26.04 | 188,112 | +0.27(+1.05%) |
Jan 24, 2017 | 25.53 | 25.83 | 25.51 | 25.77 | 142,869 | +0.25(+0.96%) |
Jan 23, 2017 | 25.57 | 25.57 | 25.35 | 25.52 | 112,399 | -0.04(-0.17%) |
Jan 20, 2017 | 25.47 | 25.62 | 25.47 | 25.57 | 80,946 | +0.22(+0.87%) |
Jan 19, 2017 | 25.44 | 25.50 | 25.31 | 25.35 | 131,370 | -0.09(-0.37%) |
Jan 18, 2017 | 25.51 | 25.53 | 25.39 | 25.44 | 66,762 | +0.01(+0.03%) |
Jan 17, 2017 | 25.52 | 25.52 | 25.35 | 25.43 | 123,175 | -0.08(-0.30%) |
Jan 13, 2017 | 25.51 | 25.51 | 25.51 | 0 | +0.08(+0.33%) | |
Jan 12, 2017 | 25.42 | 25.45 | 25.18 | 25.42 | 108,457 | -0.10(-0.40%) |
Jan 11, 2017 | 25.47 | 25.53 | 25.37 | 25.52 | 161,503 | +0.08(+0.33%) |
Jan 10, 2017 | 25.47 | 25.53 | 25.38 | 25.44 | 72,326 | +0.00(+0.00%) |
Jan 09, 2017 | 25.53 | 25.54 | 25.42 | 25.44 | 108,182 | +0.01(+0.03%) |
Jan 06, 2017 | 25.37 | 25.49 | 25.35 | 25.43 | 87,190 | +0.02(+0.07%) |
Jan 05, 2017 | 25.35 | 25.48 | 25.32 | 25.41 | 82,641 | +0.03(+0.10%) |
Jan 04, 2017 | 25.36 | 25.42 | 25.32 | 25.39 | 104,161 | +0.10(+0.40%) |
Jan 03, 2017 | 25.24 | 25.34 | 25.13 | 25.29 | 224,353 | +0.22(+0.88%) |
Dec 30, 2016 | 25.07 | 25.07 | 25.07 | 0 | -0.19(-0.77%) | |
Dec 29, 2016 | 25.24 | 25.29 | 25.18 | 25.26 | 44,372 | +0.04(+0.17%) |
Dec 28, 2016 | 25.51 | 25.51 | 25.19 | 25.22 | 77,293 | -0.24(-0.93%) |
Dec 27, 2016 | 25.41 | 25.54 | 25.41 | 25.46 | 64,169 | +0.10(+0.40%) |
Dec 23, 2016 | 25.35 | 25.35 | 25.35 | 0 | +0.06(+0.23%) | |
Dec 22, 2016 | 25.34 | 25.39 | 25.24 | 25.29 | 73,359 | -0.02(-0.07%) |
Dec 21, 2016 | 25.40 | 25.42 | 25.31 | 25.31 | 54,235 | -0.07(-0.28%) |
Dec 20, 2016 | 25.41 | 25.48 | 25.33 | 25.38 | 80,627 | +0.05(+0.20%) |
Dec 19, 2016 | 25.21 | 25.39 | 25.21 | 25.33 | 61,515 | +0.16(+0.64%) |
Dec 16, 2016 | 25.43 | 25.46 | 25.09 | 25.17 | 182,566 | -0.19(-0.76%) |
Dec 15, 2016 | 25.28 | 25.47 | 25.22 | 25.37 | 74,325 | +0.13(+0.50%) |
Dec 14, 2016 | 25.41 | 25.53 | 25.17 | 25.24 | 90,331 | -0.14(-0.56%) |
Dec 13, 2016 | 25.10 | 25.52 | 25.10 | 25.38 | 102,536 | +0.35(+1.42%) |
Dec 12, 2016 | 25.03 | 25.10 | 24.94 | 25.03 | 153,776 | -0.07(-0.27%) |
Dec 09, 2016 | 25.16 | 25.16 | 25.03 | 25.10 | 95,867 | +0.04(+0.17%) |
Dec 08, 2016 | 25.03 | 25.16 | 24.99 | 25.05 | 266,917 | +0.09(+0.38%) |
Dec 07, 2016 | 24.53 | 25.01 | 24.52 | 24.96 | 70,920 | +0.49(+1.99%) |
Dec 06, 2016 | 24.45 | 24.50 | 24.36 | 24.47 | 104,388 | +0.11(+0.45%) |
Dec 05, 2016 | 24.29 | 24.45 | 24.25 | 24.36 | 66,141 | +0.12(+0.49%) |
Dec 02, 2016 | 24.11 | 24.26 | 24.01 | 24.25 | 332,245 | +0.20(+0.84%) |