Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 26.24 | 26.24 | 25.83 | 25.84 | 615,721 | -0.40(-1.51%) |
Feb 27, 2017 | 25.92 | 26.40 | 25.85 | 26.23 | 759,553 | +0.24(+0.92%) |
Feb 24, 2017 | 25.94 | 26.01 | 25.82 | 25.99 | 403,808 | +0.00(+0.00%) |
Feb 23, 2017 | 26.12 | 26.33 | 25.89 | 25.99 | 370,558 | -0.01(-0.03%) |
Feb 22, 2017 | 26.41 | 26.41 | 25.99 | 26.00 | 197,980 | -0.39(-1.46%) |
Feb 21, 2017 | 26.35 | 26.46 | 26.13 | 26.39 | 359,968 | +0.15(+0.58%) |
Feb 17, 2017 | 26.23 | 26.23 | 26.23 | 0 | +0.11(+0.41%) | |
Feb 16, 2017 | 25.94 | 26.24 | 25.90 | 26.13 | 1,211,904 | +0.24(+0.94%) |
Feb 15, 2017 | 25.68 | 26.04 | 25.67 | 25.89 | 685,244 | +0.10(+0.38%) |
Feb 14, 2017 | 25.78 | 26.06 | 25.36 | 25.79 | 370,714 | -0.14(-0.55%) |
Feb 13, 2017 | 26.04 | 26.23 | 25.90 | 25.93 | 222,812 | +0.09(+0.35%) |
Feb 10, 2017 | 25.86 | 25.97 | 25.62 | 25.84 | 264,659 | +0.18(+0.70%) |
Feb 09, 2017 | 25.30 | 25.71 | 25.30 | 25.66 | 287,034 | +0.39(+1.56%) |
Feb 08, 2017 | 25.00 | 25.29 | 24.81 | 25.27 | 320,002 | +0.22(+0.90%) |
Feb 07, 2017 | 25.19 | 25.31 | 24.98 | 25.04 | 197,216 | -0.05(-0.21%) |
Feb 06, 2017 | 25.02 | 25.17 | 24.90 | 25.10 | 167,631 | +0.07(+0.29%) |
Feb 03, 2017 | 25.07 | 25.17 | 24.97 | 25.02 | 402,590 | +0.19(+0.76%) |
Feb 02, 2017 | 24.90 | 24.91 | 24.61 | 24.84 | 210,646 | -0.08(-0.32%) |
Feb 01, 2017 | 25.31 | 25.33 | 24.73 | 24.92 | 228,407 | -0.22(-0.86%) |
Jan 31, 2017 | 25.00 | 25.23 | 24.89 | 25.13 | 215,401 | +0.10(+0.39%) |
Jan 30, 2017 | 25.29 | 25.41 | 24.95 | 25.03 | 191,663 | -0.48(-1.90%) |
Jan 27, 2017 | 25.62 | 25.65 | 25.45 | 25.52 | 116,783 | -0.10(-0.38%) |
Jan 26, 2017 | 25.90 | 25.90 | 25.57 | 25.62 | 130,954 | -0.29(-1.11%) |
Jan 25, 2017 | 26.06 | 26.16 | 25.68 | 25.90 | 203,106 | +0.12(+0.45%) |
Jan 24, 2017 | 25.58 | 25.97 | 25.49 | 25.79 | 268,506 | +0.24(+0.95%) |
Jan 23, 2017 | 25.27 | 25.80 | 25.27 | 25.54 | 319,079 | +0.27(+1.06%) |
Jan 20, 2017 | 25.13 | 25.37 | 25.12 | 25.28 | 367,681 | +0.14(+0.57%) |
Jan 19, 2017 | 25.20 | 25.37 | 24.96 | 25.13 | 390,819 | -0.04(-0.18%) |
Jan 18, 2017 | 24.78 | 25.45 | 24.75 | 25.18 | 549,667 | +0.39(+1.59%) |
Jan 17, 2017 | 26.42 | 27.16 | 24.36 | 24.78 | 1,534,614 | -4.14(-14.33%) |
Jan 13, 2017 | 28.93 | 28.93 | 28.93 | 0 | +0.52(+1.83%) | |
Jan 12, 2017 | 28.38 | 28.42 | 27.87 | 28.41 | 227,475 | -0.05(-0.19%) |
Jan 11, 2017 | 28.13 | 28.63 | 28.13 | 28.46 | 338,110 | +0.37(+1.31%) |
Jan 10, 2017 | 28.07 | 28.23 | 28.02 | 28.09 | 225,202 | +0.03(+0.10%) |
Jan 09, 2017 | 28.07 | 28.45 | 27.96 | 28.06 | 186,572 | -0.22(-0.76%) |
Jan 06, 2017 | 28.42 | 28.42 | 28.19 | 28.28 | 161,303 | -0.13(-0.47%) |
Jan 05, 2017 | 28.83 | 28.99 | 28.22 | 28.41 | 282,819 | -0.41(-1.43%) |
Jan 04, 2017 | 28.66 | 28.99 | 28.53 | 28.83 | 329,457 | +0.08(+0.28%) |
Jan 03, 2017 | 28.70 | 29.06 | 28.50 | 28.75 | 173,539 | +0.11(+0.38%) |
Dec 30, 2016 | 28.64 | 28.64 | 28.64 | 0 | -0.31(-1.08%) | |
Dec 29, 2016 | 28.93 | 29.12 | 28.77 | 28.95 | 102,821 | +0.13(+0.47%) |
Dec 28, 2016 | 29.11 | 29.11 | 28.71 | 28.82 | 77,816 | -0.23(-0.80%) |
Dec 27, 2016 | 28.82 | 29.10 | 28.58 | 29.05 | 80,424 | +0.22(+0.75%) |
Dec 23, 2016 | 28.84 | 28.84 | 28.84 | 0 | +0.16(+0.56%) | |
Dec 22, 2016 | 28.93 | 29.11 | 28.42 | 28.67 | 112,520 | -0.30(-1.02%) |
Dec 21, 2016 | 28.70 | 29.07 | 28.56 | 28.97 | 130,156 | +0.16(+0.56%) |
Dec 20, 2016 | 28.68 | 28.84 | 28.37 | 28.81 | 137,253 | +0.27(+0.94%) |
Dec 19, 2016 | 28.18 | 28.59 | 27.84 | 28.54 | 199,447 | +0.44(+1.56%) |
Dec 16, 2016 | 28.28 | 28.28 | 27.97 | 28.10 | 824,558 | -0.04(-0.16%) |
Dec 15, 2016 | 28.21 | 28.50 | 27.92 | 28.15 | 270,579 | +0.01(+0.03%) |
Dec 14, 2016 | 28.15 | 28.50 | 27.82 | 28.14 | 150,904 | -0.01(-0.03%) |
Dec 13, 2016 | 28.25 | 28.63 | 27.86 | 28.15 | 215,503 | -0.02(-0.06%) |
Dec 12, 2016 | 28.03 | 28.27 | 27.62 | 28.16 | 198,029 | -0.15(-0.54%) |
Dec 09, 2016 | 28.09 | 28.35 | 28.03 | 28.32 | 224,062 | +0.25(+0.90%) |
Dec 08, 2016 | 27.36 | 28.08 | 27.13 | 28.06 | 252,399 | +0.76(+2.79%) |
Dec 07, 2016 | 26.76 | 27.36 | 26.64 | 27.30 | 218,560 | +0.39(+1.47%) |
Dec 06, 2016 | 26.77 | 26.95 | 26.38 | 26.91 | 195,769 | +0.30(+1.11%) |
Dec 05, 2016 | 26.05 | 26.66 | 26.05 | 26.61 | 183,931 | +0.82(+3.16%) |
Dec 02, 2016 | 26.29 | 26.34 | 25.63 | 25.80 | 202,647 | -0.51(-1.94%) |