Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 25.34 | 25.34 | 25.16 | 25.17 | 18,435 | -0.45(-1.76%) |
Feb 27, 2017 | 25.58 | 25.63 | 25.54 | 25.62 | 27,785 | +0.09(+0.36%) |
Feb 24, 2017 | 25.35 | 25.57 | 25.33 | 25.53 | 7,276 | +0.08(+0.33%) |
Feb 23, 2017 | 25.46 | 25.50 | 25.42 | 25.45 | 4,237 | +0.16(+0.62%) |
Feb 22, 2017 | 25.29 | 25.30 | 25.22 | 25.29 | 9,287 | -0.03(-0.11%) |
Feb 21, 2017 | 25.08 | 25.38 | 25.08 | 25.32 | 23,159 | +0.27(+1.07%) |
Feb 17, 2017 | 25.05 | 25.05 | 25.05 | 0 | +0.08(+0.33%) | |
Feb 16, 2017 | 25.15 | 25.15 | 24.97 | 24.97 | 3,653 | -0.09(-0.37%) |
Feb 15, 2017 | 24.95 | 25.06 | 24.95 | 25.06 | 42,536 | +0.13(+0.53%) |
Feb 14, 2017 | 24.74 | 24.93 | 24.74 | 24.93 | 543 | +0.16(+0.66%) |
Feb 13, 2017 | 24.71 | 24.77 | 24.70 | 24.76 | 3,425 | +0.13(+0.52%) |
Feb 10, 2017 | 24.53 | 24.64 | 24.52 | 24.64 | 6,294 | +0.22(+0.91%) |
Feb 09, 2017 | 24.50 | 24.55 | 24.41 | 24.41 | 8,570 | +0.22(+0.91%) |
Feb 08, 2017 | 23.99 | 24.22 | 23.99 | 24.19 | 25,043 | +0.07(+0.31%) |
Feb 07, 2017 | 24.14 | 24.14 | 24.07 | 24.12 | 12,881 | -0.09(-0.38%) |
Feb 06, 2017 | 24.33 | 24.38 | 24.18 | 24.21 | 5,135 | -0.27(-1.08%) |
Feb 03, 2017 | 24.48 | 24.48 | 24.48 | 24.48 | 1,288 | +0.22(+0.90%) |
Feb 02, 2017 | 24.19 | 24.31 | 24.15 | 24.26 | 30,164 | +0.03(+0.11%) |
Feb 01, 2017 | 24.62 | 24.62 | 24.17 | 24.23 | 2,418 | -0.33(-1.35%) |
Jan 31, 2017 | 24.29 | 24.56 | 24.29 | 24.56 | 15,894 | +0.17(+0.72%) |
Jan 30, 2017 | 24.39 | 24.41 | 24.35 | 24.39 | 4,355 | -0.30(-1.23%) |
Jan 27, 2017 | 24.69 | 24.69 | 24.65 | 24.69 | 6,171 | -0.21(-0.85%) |
Jan 26, 2017 | 25.04 | 25.04 | 24.88 | 24.90 | 12,453 | -0.06(-0.22%) |
Jan 25, 2017 | 24.87 | 24.96 | 24.87 | 24.96 | 6,677 | +0.22(+0.89%) |
Jan 24, 2017 | 24.55 | 24.82 | 24.55 | 24.74 | 11,910 | +0.17(+0.67%) |
Jan 23, 2017 | 24.50 | 24.65 | 24.46 | 24.57 | 23,764 | -0.17(-0.71%) |
Jan 20, 2017 | 24.73 | 24.81 | 24.61 | 24.75 | 16,891 | +0.12(+0.49%) |
Jan 19, 2017 | 24.68 | 24.68 | 24.60 | 24.63 | 651 | -0.17(-0.67%) |
Jan 18, 2017 | 25.02 | 25.02 | 24.74 | 24.79 | 5,587 | -0.11(-0.44%) |
Jan 17, 2017 | 24.92 | 24.99 | 24.79 | 24.90 | 39,419 | -0.06(-0.22%) |
Jan 13, 2017 | 24.96 | 24.96 | 24.96 | 0 | +0.14(+0.56%) | |
Jan 12, 2017 | 24.56 | 24.97 | 24.56 | 24.82 | 32,192 | -0.05(-0.19%) |
Jan 11, 2017 | 24.85 | 25.03 | 24.74 | 24.87 | 9,978 | -0.05(-0.18%) |
Jan 10, 2017 | 24.72 | 25.13 | 24.72 | 24.91 | 4,252 | +0.07(+0.30%) |
Jan 09, 2017 | 24.92 | 24.94 | 24.84 | 24.84 | 2,309 | -0.24(-0.96%) |
Jan 06, 2017 | 24.93 | 25.10 | 24.93 | 25.08 | 4,849 | +0.09(+0.34%) |
Jan 05, 2017 | 25.28 | 25.28 | 24.78 | 24.99 | 21,943 | -0.09(-0.34%) |
Jan 04, 2017 | 24.91 | 25.09 | 24.91 | 25.08 | 10,707 | +0.40(+1.63%) |
Jan 03, 2017 | 24.64 | 24.79 | 24.58 | 24.68 | 7,696 | +0.41(+1.68%) |
Dec 30, 2016 | 24.27 | 24.27 | 24.27 | 0 | -0.09(-0.37%) | |
Dec 29, 2016 | 24.68 | 24.68 | 24.34 | 24.36 | 18,789 | -0.06(-0.24%) |
Dec 28, 2016 | 25.07 | 25.07 | 24.39 | 24.41 | 8,948 | -0.36(-1.45%) |
Dec 27, 2016 | 24.95 | 24.95 | 24.74 | 24.77 | 13,052 | +0.19(+0.78%) |
Dec 23, 2016 | 24.58 | 24.58 | 24.58 | 0 | -0.02(-0.07%) | |
Dec 22, 2016 | 24.80 | 24.80 | 24.58 | 24.60 | 6,329 | -0.33(-1.32%) |
Dec 21, 2016 | 25.13 | 25.33 | 24.93 | 24.93 | 11,241 | -0.24(-0.94%) |
Dec 20, 2016 | 25.21 | 25.44 | 25.17 | 25.17 | 9,002 | +0.16(+0.66%) |
Dec 19, 2016 | 25.03 | 25.26 | 24.85 | 25.00 | 15,630 | +0.11(+0.44%) |
Dec 16, 2016 | 25.48 | 25.48 | 24.89 | 24.89 | 6,517 | -0.31(-1.23%) |
Dec 15, 2016 | 24.72 | 25.21 | 24.72 | 25.20 | 20,162 | +0.40(+1.62%) |
Dec 14, 2016 | 25.27 | 25.33 | 24.80 | 24.80 | 19,332 | -0.47(-1.86%) |
Dec 13, 2016 | 25.50 | 25.50 | 25.20 | 25.27 | 9,209 | -0.01(-0.06%) |
Dec 12, 2016 | 25.69 | 25.82 | 25.16 | 25.29 | 29,248 | -0.05(-0.18%) |
Dec 09, 2016 | 25.36 | 25.52 | 25.19 | 25.33 | 12,723 | +0.05(+0.21%) |
Dec 08, 2016 | 25.03 | 25.30 | 25.01 | 25.28 | 50,061 | +0.33(+1.33%) |
Dec 07, 2016 | 24.63 | 25.24 | 24.63 | 24.95 | 33,906 | +0.53(+2.17%) |
Dec 06, 2016 | 24.12 | 24.42 | 24.12 | 24.42 | 3,373 | +0.03(+0.11%) |
Dec 05, 2016 | 24.27 | 24.41 | 24.26 | 24.39 | 2,704 | +0.49(+2.03%) |
Dec 02, 2016 | 24.21 | 24.21 | 23.90 | 23.90 | 563 | -0.06(-0.27%) |