Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 26.24 | 26.47 | 25.85 | 26.45 | 163,193 | +0.22(+0.84%) |
Feb 27, 2017 | 26.40 | 26.59 | 26.00 | 26.23 | 97,943 | -0.15(-0.57%) |
Feb 24, 2017 | 26.84 | 26.91 | 26.03 | 26.38 | 181,604 | -0.74(-2.73%) |
Feb 23, 2017 | 28.32 | 28.45 | 26.95 | 27.12 | 214,198 | -1.05(-3.73%) |
Feb 22, 2017 | 29.00 | 29.10 | 28.05 | 28.17 | 194,633 | -0.89(-3.06%) |
Feb 21, 2017 | 27.37 | 29.25 | 27.11 | 29.06 | 319,804 | +1.90(+7.00%) |
Feb 17, 2017 | 27.16 | 27.16 | 27.16 | 0 | +1.14(+4.38%) | |
Feb 16, 2017 | 26.21 | 26.36 | 25.83 | 26.02 | 92,457 | -0.20(-0.76%) |
Feb 15, 2017 | 25.98 | 26.57 | 25.85 | 26.22 | 143,812 | +0.30(+1.16%) |
Feb 14, 2017 | 25.97 | 26.18 | 25.83 | 25.92 | 92,532 | -0.04(-0.15%) |
Feb 13, 2017 | 26.25 | 26.75 | 25.90 | 25.96 | 178,777 | -0.29(-1.10%) |
Feb 10, 2017 | 25.94 | 26.80 | 25.78 | 26.25 | 228,552 | +0.25(+0.96%) |
Feb 09, 2017 | 25.72 | 26.22 | 25.65 | 26.00 | 95,637 | +0.24(+0.93%) |
Feb 08, 2017 | 25.98 | 25.99 | 25.68 | 25.76 | 71,573 | -0.24(-0.92%) |
Feb 07, 2017 | 26.16 | 26.41 | 25.83 | 26.00 | 105,708 | -0.03(-0.12%) |
Feb 06, 2017 | 26.04 | 26.13 | 25.74 | 26.03 | 110,800 | +0.01(+0.04%) |
Feb 03, 2017 | 25.75 | 26.12 | 25.66 | 26.02 | 132,031 | +0.35(+1.36%) |
Feb 02, 2017 | 25.53 | 25.96 | 25.17 | 25.67 | 192,820 | +0.12(+0.47%) |
Feb 01, 2017 | 26.17 | 26.40 | 25.48 | 25.55 | 101,954 | -0.44(-1.69%) |
Jan 31, 2017 | 26.06 | 26.30 | 25.70 | 25.99 | 232,487 | -0.25(-0.95%) |
Jan 30, 2017 | 26.34 | 26.34 | 25.85 | 26.24 | 264,620 | -0.13(-0.49%) |
Jan 27, 2017 | 25.92 | 26.55 | 25.77 | 26.37 | 173,901 | +0.53(+2.05%) |
Jan 26, 2017 | 26.48 | 26.75 | 25.69 | 25.84 | 169,443 | -0.48(-1.82%) |
Jan 25, 2017 | 25.29 | 26.42 | 25.29 | 26.32 | 181,803 | +1.35(+5.41%) |
Jan 24, 2017 | 25.04 | 25.16 | 24.85 | 24.97 | 100,081 | -0.03(-0.12%) |
Jan 23, 2017 | 25.06 | 25.40 | 24.74 | 25.00 | 280,596 | -0.11(-0.44%) |
Jan 20, 2017 | 25.34 | 26.10 | 25.03 | 25.11 | 287,616 | -0.22(-0.87%) |
Jan 19, 2017 | 25.33 | 25.64 | 24.93 | 25.33 | 215,349 | +0.17(+0.68%) |
Jan 18, 2017 | 24.98 | 25.28 | 24.73 | 25.16 | 96,985 | +0.16(+0.64%) |
Jan 17, 2017 | 25.40 | 25.88 | 24.46 | 25.00 | 301,574 | -0.45(-1.77%) |
Jan 13, 2017 | 25.45 | 25.45 | 25.45 | 0 | +0.59(+2.37%) | |
Jan 12, 2017 | 25.49 | 25.49 | 24.81 | 24.86 | 204,826 | -0.68(-2.66%) |
Jan 11, 2017 | 24.86 | 25.60 | 24.57 | 25.54 | 181,855 | +0.74(+2.98%) |
Jan 10, 2017 | 23.91 | 25.20 | 23.80 | 24.80 | 343,842 | +0.89(+3.72%) |
Jan 09, 2017 | 24.06 | 24.35 | 23.52 | 23.91 | 255,343 | -0.22(-0.91%) |
Jan 06, 2017 | 24.18 | 24.83 | 23.92 | 24.13 | 192,581 | +0.05(+0.21%) |
Jan 05, 2017 | 24.62 | 24.84 | 24.05 | 24.08 | 494,874 | -0.43(-1.75%) |
Jan 04, 2017 | 24.75 | 25.03 | 23.90 | 24.51 | 281,852 | -0.11(-0.45%) |
Jan 03, 2017 | 25.06 | 25.52 | 24.64 | 24.62 | 549,716 | -0.39(-1.56%) |
Dec 30, 2016 | 25.01 | 25.01 | 25.01 | 0 | -0.43(-1.69%) | |
Dec 29, 2016 | 25.43 | 25.95 | 25.19 | 25.44 | 118,694 | -0.06(-0.24%) |
Dec 28, 2016 | 25.85 | 25.92 | 25.00 | 25.50 | 172,191 | -0.31(-1.20%) |
Dec 27, 2016 | 25.64 | 25.88 | 25.51 | 25.81 | 108,603 | +0.37(+1.45%) |
Dec 23, 2016 | 25.44 | 25.44 | 25.44 | 0 | +0.40(+1.60%) | |
Dec 22, 2016 | 25.28 | 25.70 | 24.82 | 25.04 | 306,148 | -0.13(-0.52%) |
Dec 21, 2016 | 25.20 | 25.73 | 25.05 | 25.17 | 197,762 | -0.09(-0.36%) |
Dec 20, 2016 | 26.56 | 26.71 | 25.00 | 25.26 | 524,701 | -1.12(-4.25%) |
Dec 19, 2016 | 26.49 | 26.87 | 26.00 | 26.38 | 338,012 | -0.02(-0.08%) |
Dec 16, 2016 | 26.31 | 27.53 | 26.16 | 26.40 | 1,719,505 | +0.07(+0.27%) |
Dec 15, 2016 | 25.50 | 26.90 | 25.50 | 26.33 | 354,009 | +0.88(+3.46%) |
Dec 14, 2016 | 26.15 | 26.62 | 25.26 | 25.45 | 413,648 | -0.85(-3.23%) |
Dec 13, 2016 | 26.28 | 26.84 | 26.00 | 26.30 | 521,500 | +0.15(+0.57%) |
Dec 12, 2016 | 26.09 | 26.63 | 25.81 | 26.15 | 283,888 | +0.05(+0.19%) |
Dec 09, 2016 | 26.15 | 26.86 | 26.00 | 26.10 | 245,610 | -0.13(-0.50%) |
Dec 08, 2016 | 27.21 | 27.85 | 26.14 | 26.23 | 347,236 | -1.02(-3.74%) |
Dec 07, 2016 | 27.85 | 28.40 | 26.91 | 27.25 | 554,814 | -0.49(-1.77%) |
Dec 06, 2016 | 28.32 | 28.40 | 25.88 | 27.74 | 1,055,354 | +1.72(+6.61%) |
Dec 05, 2016 | 26.60 | 27.49 | 25.72 | 26.02 | 782,164 | -0.27(-1.03%) |
Dec 02, 2016 | 28.16 | 28.32 | 25.54 | 26.29 | 1,124,893 | -1.49(-5.36%) |