Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 26.64 | 26.92 | 26.31 | 26.64 | 72,023 | -0.08(-0.30%) |
Feb 27, 2017 | 26.80 | 27.13 | 26.64 | 26.72 | 37,685 | -0.20(-0.75%) |
Feb 24, 2017 | 26.84 | 27.12 | 26.47 | 26.92 | 42,105 | +0.20(+0.76%) |
Feb 23, 2017 | 26.92 | 27.12 | 26.56 | 26.72 | 47,091 | -0.12(-0.45%) |
Feb 22, 2017 | 27.08 | 27.24 | 26.78 | 26.84 | 33,416 | +0.00(+0.00%) |
Feb 21, 2017 | 26.72 | 27.04 | 26.41 | 26.84 | 57,666 | +0.08(+0.30%) |
Feb 17, 2017 | 26.76 | 26.76 | 26.76 | 0 | +0.16(+0.61%) | |
Feb 16, 2017 | 26.07 | 26.88 | 26.07 | 26.60 | 58,294 | +0.44(+1.70%) |
Feb 15, 2017 | 25.91 | 26.23 | 25.71 | 26.15 | 44,408 | +0.08(+0.31%) |
Feb 14, 2017 | 25.75 | 26.19 | 25.75 | 26.07 | 34,685 | +0.16(+0.62%) |
Feb 13, 2017 | 26.72 | 27.04 | 25.79 | 25.91 | 53,602 | -0.65(-2.43%) |
Feb 10, 2017 | 26.19 | 26.60 | 26.11 | 26.56 | 44,559 | +0.48(+1.86%) |
Feb 09, 2017 | 25.79 | 26.15 | 25.71 | 26.07 | 60,404 | +0.28(+1.10%) |
Feb 08, 2017 | 25.71 | 25.99 | 25.55 | 25.79 | 59,435 | -0.04(-0.16%) |
Feb 07, 2017 | 25.95 | 26.31 | 25.71 | 25.83 | 46,063 | -0.12(-0.47%) |
Feb 06, 2017 | 26.31 | 26.31 | 25.83 | 25.95 | 47,036 | -0.36(-1.38%) |
Feb 03, 2017 | 26.47 | 26.51 | 26.07 | 26.31 | 34,757 | +0.00(+0.00%) |
Feb 02, 2017 | 26.51 | 26.51 | 26.23 | 26.31 | 45,737 | -0.16(-0.61%) |
Feb 01, 2017 | 26.80 | 26.88 | 26.31 | 26.47 | 56,935 | -0.32(-1.20%) |
Jan 31, 2017 | 26.23 | 26.80 | 25.99 | 26.80 | 73,628 | +0.24(+0.91%) |
Jan 30, 2017 | 27.36 | 27.38 | 26.27 | 26.56 | 103,400 | -0.85(-3.09%) |
Jan 27, 2017 | 27.69 | 27.81 | 27.32 | 27.40 | 54,274 | -0.40(-1.45%) |
Jan 26, 2017 | 27.81 | 28.77 | 27.69 | 27.81 | 51,011 | -0.40(-1.43%) |
Jan 25, 2017 | 28.29 | 28.37 | 27.97 | 28.21 | 45,182 | +0.16(+0.58%) |
Jan 24, 2017 | 27.73 | 28.29 | 27.64 | 28.05 | 62,646 | +0.44(+1.61%) |
Jan 23, 2017 | 27.64 | 27.89 | 27.44 | 27.60 | 40,110 | +0.00(+0.00%) |
Jan 20, 2017 | 27.64 | 28.37 | 27.52 | 27.60 | 69,552 | -0.08(-0.29%) |
Jan 19, 2017 | 27.52 | 27.85 | 27.12 | 27.69 | 86,902 | +0.04(+0.15%) |
Jan 18, 2017 | 27.81 | 27.83 | 27.28 | 27.64 | 66,121 | +0.04(+0.15%) |
Jan 17, 2017 | 26.88 | 28.13 | 26.88 | 27.60 | 79,071 | -0.65(-2.29%) |
Jan 13, 2017 | 28.25 | 28.25 | 28.25 | 0 | -0.32(-1.13%) | |
Jan 12, 2017 | 28.94 | 29.14 | 28.33 | 28.57 | 65,797 | -0.61(-2.07%) |
Jan 11, 2017 | 30.35 | 30.39 | 28.77 | 29.18 | 115,054 | -1.33(-4.37%) |
Jan 10, 2017 | 29.95 | 30.71 | 29.95 | 30.51 | 122,618 | +0.57(+1.89%) |
Jan 09, 2017 | 29.99 | 30.27 | 29.30 | 29.95 | 141,358 | -0.36(-1.20%) |
Jan 06, 2017 | 30.11 | 30.55 | 29.78 | 30.31 | 157,383 | +0.36(+1.21%) |
Jan 05, 2017 | 30.99 | 30.99 | 29.86 | 29.95 | 123,676 | -1.09(-3.51%) |
Jan 04, 2017 | 29.90 | 31.24 | 29.26 | 31.03 | 353,860 | +1.33(+4.48%) |
Jan 03, 2017 | 31.28 | 31.88 | 29.70 | 29.70 | 380,272 | -0.93(-3.03%) |
Dec 30, 2016 | 30.63 | 30.63 | 30.63 | 0 | +0.04(+0.13%) | |
Dec 29, 2016 | 29.99 | 30.71 | 29.99 | 30.59 | 305,345 | +0.85(+2.85%) |
Dec 28, 2016 | 28.25 | 29.86 | 28.21 | 29.74 | 165,155 | +1.49(+5.29%) |
Dec 27, 2016 | 28.25 | 28.69 | 28.01 | 28.25 | 91,781 | +0.00(+0.00%) |
Dec 23, 2016 | 28.25 | 28.25 | 28.25 | 0 | +0.57(+2.04%) | |
Dec 22, 2016 | 27.89 | 28.31 | 27.32 | 27.69 | 134,993 | -0.28(-1.01%) |
Dec 21, 2016 | 28.86 | 28.94 | 27.93 | 27.97 | 144,803 | -1.09(-3.75%) |
Dec 20, 2016 | 28.49 | 29.10 | 28.45 | 29.06 | 159,318 | +0.57(+1.98%) |
Dec 19, 2016 | 28.57 | 29.22 | 28.37 | 28.49 | 204,914 | +0.00(+0.00%) |
Dec 16, 2016 | 27.60 | 28.49 | 26.96 | 28.49 | 292,887 | +1.09(+3.98%) |
Dec 15, 2016 | 27.24 | 27.93 | 26.64 | 27.40 | 130,188 | +0.04(+0.15%) |
Dec 14, 2016 | 25.71 | 27.40 | 25.15 | 27.36 | 200,328 | +1.33(+5.12%) |
Dec 13, 2016 | 28.57 | 29.58 | 25.51 | 26.03 | 436,912 | -2.65(-9.23%) |
Dec 12, 2016 | 27.67 | 28.80 | 27.15 | 28.68 | 146,349 | +1.09(+3.94%) |
Dec 09, 2016 | 26.10 | 27.63 | 25.86 | 27.59 | 237,086 | +1.73(+6.69%) |
Dec 08, 2016 | 25.94 | 26.22 | 25.74 | 25.86 | 261,022 | -0.20(-0.77%) |
Dec 07, 2016 | 24.21 | 27.20 | 24.21 | 26.06 | 395,817 | +2.45(+10.39%) |
Dec 06, 2016 | 23.01 | 23.77 | 22.76 | 23.61 | 61,109 | +0.60(+2.62%) |
Dec 05, 2016 | 22.77 | 23.17 | 22.60 | 23.01 | 72,302 | +0.24(+1.06%) |
Dec 02, 2016 | 22.89 | 23.09 | 22.64 | 22.77 | 62,137 | -0.20(-0.88%) |