Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 27.46 | 27.70 | 26.17 | 26.38 | 771,000 | -1.34(-4.83%) |
Feb 27, 2017 | 26.92 | 27.91 | 26.79 | 27.72 | 507,217 | +0.80(+2.97%) |
Feb 24, 2017 | 24.30 | 27.14 | 24.23 | 26.92 | 803,495 | +2.62(+10.78%) |
Feb 23, 2017 | 25.15 | 25.27 | 24.22 | 24.30 | 318,479 | -0.74(-2.96%) |
Feb 22, 2017 | 25.56 | 25.70 | 24.75 | 25.04 | 211,113 | -0.73(-2.83%) |
Feb 21, 2017 | 25.00 | 25.80 | 24.96 | 25.77 | 176,575 | +0.93(+3.74%) |
Feb 17, 2017 | 24.84 | 24.84 | 24.84 | 0 | -0.60(-2.36%) | |
Feb 16, 2017 | 24.96 | 25.46 | 24.70 | 25.44 | 232,227 | +0.44(+1.76%) |
Feb 15, 2017 | 24.70 | 25.02 | 24.42 | 25.00 | 133,788 | +0.17(+0.68%) |
Feb 14, 2017 | 24.94 | 25.09 | 24.63 | 24.83 | 184,093 | -0.17(-0.68%) |
Feb 13, 2017 | 24.88 | 25.34 | 24.88 | 25.00 | 114,613 | +0.27(+1.09%) |
Feb 10, 2017 | 24.85 | 24.85 | 24.39 | 24.73 | 137,780 | +0.15(+0.61%) |
Feb 09, 2017 | 24.29 | 25.01 | 24.27 | 24.58 | 144,579 | +0.36(+1.49%) |
Feb 08, 2017 | 24.43 | 24.43 | 23.92 | 24.22 | 125,817 | -0.40(-1.62%) |
Feb 07, 2017 | 24.80 | 25.30 | 24.54 | 24.62 | 174,536 | -0.21(-0.85%) |
Feb 06, 2017 | 25.28 | 25.28 | 24.44 | 24.83 | 180,996 | -0.65(-2.55%) |
Feb 03, 2017 | 24.87 | 25.50 | 24.76 | 25.48 | 127,743 | +0.94(+3.83%) |
Feb 02, 2017 | 24.69 | 25.00 | 24.47 | 24.54 | 187,116 | -0.23(-0.93%) |
Feb 01, 2017 | 25.29 | 25.49 | 24.60 | 24.77 | 177,704 | -0.18(-0.72%) |
Jan 31, 2017 | 24.31 | 25.09 | 24.13 | 24.95 | 258,327 | +0.60(+2.46%) |
Jan 30, 2017 | 24.57 | 24.57 | 23.75 | 24.35 | 194,529 | -0.53(-2.13%) |
Jan 27, 2017 | 25.09 | 25.14 | 24.67 | 24.88 | 107,685 | -0.07(-0.28%) |
Jan 26, 2017 | 25.27 | 25.27 | 24.76 | 24.95 | 80,247 | -0.24(-0.95%) |
Jan 25, 2017 | 25.00 | 25.27 | 24.77 | 25.19 | 157,535 | +0.49(+1.98%) |
Jan 24, 2017 | 24.09 | 24.88 | 23.91 | 24.70 | 174,020 | +0.81(+3.39%) |
Jan 23, 2017 | 24.06 | 24.41 | 23.69 | 23.89 | 187,744 | -0.22(-0.91%) |
Jan 20, 2017 | 23.97 | 24.41 | 23.83 | 24.11 | 203,612 | +0.25(+1.05%) |
Jan 19, 2017 | 24.22 | 24.44 | 23.79 | 23.86 | 211,434 | -0.29(-1.20%) |
Jan 18, 2017 | 23.68 | 24.35 | 23.55 | 24.15 | 252,415 | +0.47(+1.98%) |
Jan 17, 2017 | 24.68 | 24.83 | 23.62 | 23.68 | 181,074 | -1.15(-4.63%) |
Jan 13, 2017 | 24.83 | 24.83 | 24.83 | 0 | +0.15(+0.61%) | |
Jan 12, 2017 | 24.97 | 25.06 | 23.99 | 24.68 | 366,705 | -0.21(-0.84%) |
Jan 11, 2017 | 24.79 | 25.14 | 24.28 | 24.89 | 341,475 | +0.19(+0.77%) |
Jan 10, 2017 | 24.08 | 24.76 | 24.08 | 24.70 | 147,459 | +0.66(+2.75%) |
Jan 09, 2017 | 24.37 | 24.39 | 24.03 | 24.04 | 173,255 | -0.53(-2.16%) |
Jan 06, 2017 | 24.17 | 24.89 | 24.06 | 24.57 | 254,678 | +0.46(+1.91%) |
Jan 05, 2017 | 24.98 | 24.98 | 23.81 | 24.11 | 151,901 | -0.96(-3.83%) |
Jan 04, 2017 | 24.49 | 25.07 | 24.36 | 25.07 | 339,733 | +0.76(+3.13%) |
Jan 03, 2017 | 24.12 | 24.66 | 23.82 | 24.31 | 197,045 | +0.59(+2.49%) |
Dec 30, 2016 | 23.72 | 23.72 | 23.72 | 0 | -0.10(-0.42%) | |
Dec 29, 2016 | 23.81 | 24.21 | 23.51 | 23.82 | 186,398 | +0.11(+0.46%) |
Dec 28, 2016 | 24.35 | 24.36 | 23.57 | 23.71 | 126,526 | -0.54(-2.23%) |
Dec 27, 2016 | 24.10 | 24.42 | 24.06 | 24.25 | 165,164 | +0.17(+0.71%) |
Dec 23, 2016 | 24.08 | 24.08 | 24.08 | 0 | +0.05(+0.21%) | |
Dec 22, 2016 | 24.07 | 24.23 | 23.87 | 24.03 | 193,595 | -0.06(-0.25%) |
Dec 21, 2016 | 24.72 | 24.72 | 24.05 | 24.09 | 185,538 | -0.60(-2.43%) |
Dec 20, 2016 | 24.13 | 24.82 | 24.13 | 24.69 | 225,860 | +0.69(+2.88%) |
Dec 19, 2016 | 23.29 | 24.15 | 23.29 | 24.00 | 263,048 | +0.73(+3.14%) |
Dec 16, 2016 | 24.47 | 24.47 | 23.25 | 23.27 | 1,261,295 | -1.12(-4.59%) |
Dec 15, 2016 | 23.95 | 24.75 | 23.84 | 24.39 | 204,342 | +0.43(+1.79%) |
Dec 14, 2016 | 24.23 | 24.59 | 23.85 | 23.96 | 199,452 | -0.45(-1.84%) |
Dec 13, 2016 | 24.59 | 24.87 | 23.94 | 24.41 | 198,173 | -0.10(-0.41%) |
Dec 12, 2016 | 24.86 | 25.02 | 24.22 | 24.51 | 219,615 | -0.25(-1.01%) |
Dec 09, 2016 | 24.74 | 24.81 | 24.48 | 24.76 | 339,177 | +0.01(+0.04%) |
Dec 08, 2016 | 25.19 | 25.37 | 24.60 | 24.75 | 386,275 | -0.33(-1.32%) |
Dec 07, 2016 | 24.81 | 25.18 | 24.45 | 25.08 | 263,508 | +0.21(+0.84%) |
Dec 06, 2016 | 24.71 | 24.96 | 24.25 | 24.87 | 420,831 | +0.22(+0.89%) |
Dec 05, 2016 | 24.89 | 25.17 | 24.46 | 24.65 | 450,538 | +0.19(+0.78%) |
Dec 02, 2016 | 24.38 | 24.68 | 24.07 | 24.46 | 240,429 | -0.01(-0.04%) |