Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 24.18 | 24.35 | 24.11 | 24.31 | 7,115,875 | -0.50(-2.02%) |
Feb 27, 2017 | 24.58 | 24.93 | 24.50 | 24.81 | 5,233,729 | +0.40(+1.66%) |
Feb 24, 2017 | 24.51 | 24.63 | 24.31 | 24.40 | 5,098,726 | -0.73(-2.91%) |
Feb 23, 2017 | 25.96 | 26.01 | 25.04 | 25.14 | 6,221,839 | -0.45(-1.76%) |
Feb 22, 2017 | 25.39 | 25.62 | 25.37 | 25.59 | 6,275,300 | -0.60(-2.31%) |
Feb 21, 2017 | 26.09 | 26.33 | 25.98 | 26.19 | 4,005,050 | +0.30(+1.17%) |
Feb 17, 2017 | 25.89 | 25.89 | 25.89 | 0 | -0.46(-1.73%) | |
Feb 16, 2017 | 26.40 | 26.50 | 26.22 | 26.34 | 4,265,446 | +0.16(+0.61%) |
Feb 15, 2017 | 26.18 | 26.33 | 26.06 | 26.18 | 3,488,987 | +0.17(+0.67%) |
Feb 14, 2017 | 25.94 | 26.03 | 25.66 | 26.01 | 3,397,049 | +0.03(+0.10%) |
Feb 13, 2017 | 26.05 | 26.12 | 25.79 | 25.98 | 4,795,275 | +0.22(+0.85%) |
Feb 10, 2017 | 25.50 | 25.86 | 25.45 | 25.77 | 6,857,764 | +0.57(+2.24%) |
Feb 09, 2017 | 24.78 | 25.23 | 24.59 | 25.20 | 6,888,417 | +0.33(+1.32%) |
Feb 08, 2017 | 24.79 | 24.99 | 24.63 | 24.87 | 5,065,716 | -0.31(-1.23%) |
Feb 07, 2017 | 25.27 | 25.41 | 25.10 | 25.18 | 3,688,068 | -0.08(-0.31%) |
Feb 06, 2017 | 25.34 | 25.44 | 25.17 | 25.26 | 2,993,932 | -0.06(-0.23%) |
Feb 03, 2017 | 25.70 | 25.75 | 25.22 | 25.32 | 6,908,329 | -0.99(-3.76%) |
Feb 02, 2017 | 26.31 | 26.47 | 26.14 | 26.31 | 3,044,507 | -0.31(-1.16%) |
Feb 01, 2017 | 26.67 | 26.79 | 26.36 | 26.61 | 3,087,772 | +0.08(+0.29%) |
Jan 31, 2017 | 26.66 | 26.78 | 26.28 | 26.54 | 4,738,528 | +0.43(+1.65%) |
Jan 30, 2017 | 26.20 | 26.27 | 25.94 | 26.11 | 3,964,768 | -0.40(-1.50%) |
Jan 27, 2017 | 26.59 | 26.68 | 26.37 | 26.50 | 2,445,829 | +0.06(+0.24%) |
Jan 26, 2017 | 26.43 | 26.63 | 26.24 | 26.44 | 3,931,515 | -0.35(-1.30%) |
Jan 25, 2017 | 26.47 | 26.83 | 26.41 | 26.79 | 4,256,175 | +0.08(+0.31%) |
Jan 24, 2017 | 26.68 | 26.86 | 26.54 | 26.70 | 4,882,737 | +0.79(+3.05%) |
Jan 23, 2017 | 25.90 | 25.98 | 25.77 | 25.91 | 3,125,135 | +0.25(+0.98%) |
Jan 20, 2017 | 25.64 | 25.78 | 25.54 | 25.66 | 2,436,543 | -0.08(-0.30%) |
Jan 19, 2017 | 25.76 | 25.93 | 25.56 | 25.74 | 3,029,553 | -0.07(-0.27%) |
Jan 18, 2017 | 25.56 | 25.98 | 25.55 | 25.81 | 3,574,152 | +0.20(+0.78%) |
Jan 17, 2017 | 25.79 | 25.90 | 25.57 | 25.61 | 2,913,658 | +0.01(+0.03%) |
Jan 13, 2017 | 25.60 | 25.60 | 25.60 | 0 | +0.06(+0.25%) | |
Jan 12, 2017 | 25.79 | 25.83 | 25.45 | 25.54 | 3,660,666 | +0.23(+0.91%) |
Jan 11, 2017 | 25.16 | 25.34 | 24.85 | 25.31 | 6,858,048 | +0.53(+2.13%) |
Jan 10, 2017 | 24.66 | 24.96 | 24.58 | 24.78 | 7,348,320 | +1.10(+4.64%) |
Jan 09, 2017 | 23.80 | 23.94 | 23.66 | 23.68 | 3,775,238 | -0.07(-0.30%) |
Jan 06, 2017 | 23.97 | 24.08 | 23.73 | 23.75 | 2,587,576 | -0.36(-1.49%) |
Jan 05, 2017 | 23.82 | 24.17 | 23.77 | 24.11 | 2,812,952 | +0.22(+0.94%) |
Jan 04, 2017 | 23.56 | 23.93 | 23.53 | 23.89 | 5,906,282 | +0.10(+0.41%) |
Jan 03, 2017 | 23.75 | 23.84 | 23.57 | 23.79 | 5,835,276 | +0.80(+3.47%) |
Dec 30, 2016 | 23.00 | 23.00 | 23.00 | 0 | -0.31(-1.35%) | |
Dec 29, 2016 | 23.45 | 23.47 | 23.19 | 23.31 | 4,084,900 | +0.03(+0.14%) |
Dec 28, 2016 | 23.49 | 23.71 | 23.27 | 23.28 | 4,095,758 | +0.37(+1.63%) |
Dec 27, 2016 | 22.86 | 22.99 | 22.82 | 22.91 | 1,975,283 | +0.15(+0.65%) |
Dec 23, 2016 | 22.76 | 22.76 | 22.76 | 0 | -0.15(-0.65%) | |
Dec 22, 2016 | 23.00 | 23.18 | 22.85 | 22.91 | 3,806,952 | -0.35(-1.52%) |
Dec 21, 2016 | 23.42 | 23.42 | 23.21 | 23.26 | 2,484,323 | -0.22(-0.93%) |
Dec 20, 2016 | 23.14 | 23.52 | 23.14 | 23.48 | 3,809,762 | +0.40(+1.73%) |
Dec 19, 2016 | 23.12 | 23.28 | 23.02 | 23.08 | 4,046,569 | -0.31(-1.35%) |
Dec 16, 2016 | 23.55 | 23.77 | 23.36 | 23.39 | 5,565,213 | -0.40(-1.70%) |
Dec 15, 2016 | 23.72 | 23.83 | 23.52 | 23.80 | 5,249,180 | -0.35(-1.44%) |
Dec 14, 2016 | 25.16 | 24.13 | 24.15 | 4,877,711 | -0.77(-3.10%) | |
Dec 13, 2016 | 25.42 | 25.47 | 24.72 | 24.92 | 5,776,150 | -0.51(-2.02%) |
Dec 12, 2016 | 25.71 | 25.84 | 25.41 | 25.43 | 5,788,120 | +0.70(+2.83%) |
Dec 09, 2016 | 24.99 | 24.99 | 24.51 | 24.73 | 3,204,854 | -0.27(-1.08%) |
Dec 08, 2016 | 25.52 | 25.58 | 24.94 | 25.00 | 4,852,481 | -0.01(-0.05%) |
Dec 07, 2016 | 24.82 | 25.17 | 24.80 | 25.01 | 4,737,688 | +0.37(+1.51%) |
Dec 06, 2016 | 24.04 | 24.65 | 24.04 | 24.64 | 5,477,436 | -0.26(-1.03%) |
Dec 05, 2016 | 24.74 | 25.01 | 24.60 | 24.90 | 5,363,564 | +0.46(+1.89%) |
Dec 02, 2016 | 23.91 | 24.45 | 23.88 | 24.44 | 3,458,419 | +0.14(+0.58%) |