Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 25.04 | 25.38 | 24.73 | 24.89 | 72,785 | -0.12(-0.48%) |
Feb 27, 2017 | 25.19 | 25.24 | 24.78 | 25.01 | 48,445 | -0.09(-0.37%) |
Feb 24, 2017 | 25.18 | 25.42 | 24.94 | 25.10 | 59,383 | -0.07(-0.26%) |
Feb 23, 2017 | 25.61 | 25.61 | 24.96 | 25.17 | 49,096 | -0.39(-1.53%) |
Feb 22, 2017 | 25.65 | 25.84 | 25.30 | 25.56 | 42,486 | -0.27(-1.04%) |
Feb 21, 2017 | 26.01 | 26.10 | 25.58 | 25.83 | 51,638 | -0.19(-0.72%) |
Feb 17, 2017 | 26.01 | 26.01 | 26.01 | 0 | +0.20(+0.76%) | |
Feb 16, 2017 | 25.70 | 26.20 | 25.45 | 25.82 | 53,780 | +0.06(+0.22%) |
Feb 15, 2017 | 25.59 | 25.84 | 25.46 | 25.76 | 19,207 | +0.01(+0.04%) |
Feb 14, 2017 | 25.17 | 25.84 | 25.16 | 25.75 | 47,091 | +0.35(+1.39%) |
Feb 13, 2017 | 24.90 | 25.48 | 24.90 | 25.40 | 51,424 | +0.54(+2.17%) |
Feb 10, 2017 | 24.88 | 25.30 | 24.66 | 24.86 | 46,950 | +0.01(+0.04%) |
Feb 09, 2017 | 24.87 | 25.23 | 24.41 | 24.85 | 87,836 | +0.04(+0.15%) |
Feb 08, 2017 | 25.05 | 25.05 | 24.65 | 24.81 | 49,230 | -0.19(-0.74%) |
Feb 07, 2017 | 25.39 | 25.46 | 24.90 | 25.00 | 42,756 | -0.44(-1.72%) |
Feb 06, 2017 | 25.61 | 25.70 | 25.34 | 25.44 | 34,938 | -0.39(-1.51%) |
Feb 03, 2017 | 26.17 | 26.17 | 25.69 | 25.83 | 29,206 | -0.19(-0.72%) |
Feb 02, 2017 | 25.36 | 26.46 | 25.15 | 26.01 | 42,165 | +0.23(+0.90%) |
Feb 01, 2017 | 25.40 | 25.78 | 25.40 | 25.78 | 20,050 | +0.41(+1.61%) |
Jan 31, 2017 | 25.21 | 25.40 | 25.08 | 25.37 | 31,738 | -0.03(-0.11%) |
Jan 30, 2017 | 25.62 | 25.62 | 25.13 | 25.40 | 20,205 | -0.55(-2.11%) |
Jan 27, 2017 | 26.01 | 26.01 | 25.57 | 25.95 | 27,318 | -0.03(-0.11%) |
Jan 26, 2017 | 25.53 | 26.22 | 25.26 | 25.97 | 31,422 | +0.38(+1.49%) |
Jan 25, 2017 | 25.49 | 26.04 | 25.08 | 25.59 | 101,647 | +0.16(+0.62%) |
Jan 24, 2017 | 25.18 | 25.56 | 24.79 | 25.44 | 49,457 | +0.24(+0.96%) |
Jan 23, 2017 | 25.41 | 25.41 | 25.06 | 25.19 | 29,904 | -0.17(-0.66%) |
Jan 20, 2017 | 25.09 | 25.79 | 25.09 | 25.36 | 70,623 | +0.18(+0.70%) |
Jan 19, 2017 | 25.57 | 25.99 | 24.91 | 25.18 | 34,452 | -0.59(-2.27%) |
Jan 18, 2017 | 25.18 | 25.97 | 25.10 | 25.77 | 61,341 | +0.52(+2.06%) |
Jan 17, 2017 | 25.52 | 25.54 | 25.07 | 25.25 | 28,747 | -0.50(-1.95%) |
Jan 13, 2017 | 25.75 | 25.75 | 25.75 | 0 | +0.33(+1.32%) | |
Jan 12, 2017 | 25.42 | 25.62 | 25.14 | 25.42 | 23,431 | -0.27(-1.05%) |
Jan 11, 2017 | 25.56 | 25.79 | 25.46 | 25.69 | 38,442 | +0.02(+0.07%) |
Jan 10, 2017 | 25.58 | 25.75 | 25.31 | 25.67 | 26,514 | -0.01(-0.04%) |
Jan 09, 2017 | 25.80 | 25.89 | 25.49 | 25.68 | 28,533 | -0.12(-0.47%) |
Jan 06, 2017 | 26.06 | 26.13 | 24.79 | 25.80 | 22,461 | -0.40(-1.53%) |
Jan 05, 2017 | 25.89 | 26.23 | 25.89 | 26.20 | 25,755 | +0.16(+0.61%) |
Jan 04, 2017 | 25.84 | 26.14 | 25.84 | 26.04 | 23,432 | +0.20(+0.76%) |
Jan 03, 2017 | 26.14 | 26.42 | 25.44 | 25.84 | 40,575 | -0.28(-1.07%) |
Dec 30, 2016 | 26.12 | 26.12 | 26.12 | 0 | -0.12(-0.46%) | |
Dec 29, 2016 | 25.88 | 26.29 | 25.76 | 26.24 | 29,103 | +0.35(+1.36%) |
Dec 28, 2016 | 26.35 | 26.44 | 25.72 | 25.89 | 35,698 | -0.39(-1.49%) |
Dec 27, 2016 | 26.24 | 26.46 | 26.02 | 26.28 | 23,073 | -0.06(-0.21%) |
Dec 23, 2016 | 26.34 | 26.34 | 26.34 | 0 | +0.06(+0.24%) | |
Dec 22, 2016 | 26.83 | 26.83 | 26.14 | 26.27 | 36,922 | -0.74(-2.75%) |
Dec 21, 2016 | 26.58 | 27.06 | 26.05 | 27.02 | 15,009 | +0.38(+1.41%) |
Dec 20, 2016 | 26.96 | 26.96 | 25.83 | 26.64 | 30,482 | -0.06(-0.24%) |
Dec 19, 2016 | 26.22 | 26.99 | 25.79 | 26.70 | 30,117 | +0.36(+1.36%) |
Dec 16, 2016 | 26.47 | 26.64 | 25.76 | 26.35 | 106,734 | -0.05(-0.17%) |
Dec 15, 2016 | 26.31 | 26.81 | 24.30 | 26.39 | 49,584 | -0.01(-0.03%) |
Dec 14, 2016 | 26.80 | 27.03 | 26.11 | 26.40 | 40,607 | -0.51(-1.88%) |
Dec 13, 2016 | 27.18 | 27.33 | 26.71 | 26.91 | 53,491 | +0.29(+1.10%) |
Dec 12, 2016 | 26.84 | 26.92 | 26.36 | 26.61 | 35,047 | -0.22(-0.82%) |
Dec 09, 2016 | 26.61 | 26.91 | 25.89 | 26.83 | 49,559 | +0.39(+1.46%) |
Dec 08, 2016 | 26.66 | 26.70 | 26.28 | 26.45 | 69,101 | -0.06(-0.21%) |
Dec 07, 2016 | 25.33 | 26.75 | 25.18 | 26.50 | 77,298 | +1.08(+4.27%) |
Dec 06, 2016 | 25.54 | 25.67 | 25.09 | 25.42 | 66,066 | +0.06(+0.22%) |
Dec 05, 2016 | 24.77 | 25.70 | 24.65 | 25.36 | 55,496 | +0.81(+3.29%) |
Dec 02, 2016 | 24.77 | 25.16 | 24.46 | 24.55 | 27,264 | -0.17(-0.67%) |