Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 25.56 | 25.76 | 25.43 | 25.68 | 115,147 | -0.06(-0.22%) |
Feb 27, 2017 | 25.41 | 25.86 | 25.33 | 25.74 | 138,757 | +0.23(+0.88%) |
Feb 24, 2017 | 25.70 | 25.95 | 25.34 | 25.51 | 126,917 | -0.38(-1.49%) |
Feb 23, 2017 | 26.39 | 26.77 | 25.65 | 25.90 | 74,380 | -0.33(-1.25%) |
Feb 22, 2017 | 25.97 | 26.40 | 25.95 | 26.22 | 124,364 | +0.27(+1.05%) |
Feb 21, 2017 | 25.83 | 26.26 | 25.83 | 25.95 | 117,950 | +0.12(+0.47%) |
Feb 17, 2017 | 25.83 | 25.83 | 25.83 | 0 | +0.01(+0.04%) | |
Feb 16, 2017 | 25.29 | 25.89 | 25.27 | 25.82 | 169,000 | +0.61(+2.42%) |
Feb 15, 2017 | 24.67 | 25.49 | 24.58 | 25.21 | 144,851 | +0.52(+2.09%) |
Feb 14, 2017 | 24.57 | 24.75 | 24.48 | 24.69 | 241,462 | +0.05(+0.19%) |
Feb 13, 2017 | 24.62 | 24.96 | 24.06 | 24.65 | 122,676 | +0.11(+0.46%) |
Feb 10, 2017 | 23.61 | 24.67 | 23.60 | 24.53 | 142,521 | +0.95(+4.02%) |
Feb 09, 2017 | 23.47 | 23.71 | 23.42 | 23.59 | 141,334 | +0.22(+0.92%) |
Feb 08, 2017 | 23.94 | 24.11 | 23.33 | 23.37 | 163,917 | -0.69(-2.85%) |
Feb 07, 2017 | 24.41 | 24.62 | 23.95 | 24.05 | 157,108 | -0.20(-0.81%) |
Feb 06, 2017 | 24.41 | 24.41 | 24.21 | 24.25 | 79,035 | -0.16(-0.65%) |
Feb 03, 2017 | 24.41 | 24.41 | 24.29 | 24.41 | 79,044 | +0.18(+0.74%) |
Feb 02, 2017 | 24.34 | 24.48 | 24.06 | 24.23 | 74,507 | -0.06(-0.23%) |
Feb 01, 2017 | 24.31 | 24.62 | 24.14 | 24.29 | 100,690 | +0.09(+0.39%) |
Jan 31, 2017 | 24.01 | 24.32 | 23.91 | 24.20 | 98,191 | +0.21(+0.86%) |
Jan 30, 2017 | 23.74 | 24.29 | 23.57 | 23.99 | 128,012 | +0.23(+0.99%) |
Jan 27, 2017 | 23.95 | 23.95 | 23.52 | 23.75 | 70,493 | -0.11(-0.47%) |
Jan 26, 2017 | 24.03 | 24.23 | 23.72 | 23.87 | 132,069 | -0.13(-0.55%) |
Jan 25, 2017 | 23.89 | 24.22 | 23.85 | 24.00 | 96,336 | +0.29(+1.23%) |
Jan 24, 2017 | 23.65 | 23.84 | 23.37 | 23.71 | 81,518 | +0.09(+0.40%) |
Jan 23, 2017 | 23.82 | 24.16 | 23.31 | 23.61 | 124,609 | -0.16(-0.67%) |
Jan 20, 2017 | 23.95 | 24.23 | 23.62 | 23.77 | 101,006 | -0.20(-0.82%) |
Jan 19, 2017 | 24.00 | 24.12 | 23.84 | 23.97 | 189,537 | -0.07(-0.27%) |
Jan 18, 2017 | 24.19 | 24.30 | 23.97 | 24.04 | 216,301 | -0.12(-0.51%) |
Jan 17, 2017 | 24.18 | 24.30 | 23.82 | 24.16 | 233,777 | -0.03(-0.12%) |
Jan 13, 2017 | 24.19 | 24.19 | 24.19 | 0 | +0.47(+1.98%) | |
Jan 12, 2017 | 23.26 | 23.75 | 22.84 | 23.72 | 200,382 | +0.42(+1.81%) |
Jan 11, 2017 | 23.48 | 23.57 | 23.16 | 23.29 | 68,385 | -0.22(-0.92%) |
Jan 10, 2017 | 23.56 | 23.94 | 23.45 | 23.51 | 115,596 | -0.04(-0.16%) |
Jan 09, 2017 | 23.73 | 23.90 | 23.09 | 23.55 | 142,237 | -0.22(-0.91%) |
Jan 06, 2017 | 24.68 | 24.71 | 23.70 | 23.76 | 173,673 | -0.93(-3.76%) |
Jan 05, 2017 | 25.08 | 25.33 | 24.56 | 24.69 | 205,531 | -0.48(-1.90%) |
Jan 04, 2017 | 24.96 | 25.53 | 24.96 | 25.17 | 115,056 | +0.33(+1.32%) |
Jan 03, 2017 | 25.35 | 25.44 | 24.64 | 24.84 | 150,467 | -0.24(-0.97%) |
Dec 30, 2016 | 25.09 | 25.09 | 25.09 | 0 | +0.13(+0.53%) | |
Dec 29, 2016 | 25.15 | 25.51 | 24.78 | 24.96 | 99,491 | -0.23(-0.93%) |
Dec 28, 2016 | 25.81 | 25.85 | 25.03 | 25.19 | 73,607 | -0.70(-2.72%) |
Dec 27, 2016 | 25.64 | 26.14 | 25.64 | 25.90 | 91,078 | +0.27(+1.06%) |
Dec 23, 2016 | 25.62 | 25.62 | 25.62 | 0 | -0.21(-0.80%) | |
Dec 22, 2016 | 26.45 | 26.48 | 25.66 | 25.83 | 66,149 | -0.65(-2.45%) |
Dec 21, 2016 | 25.75 | 26.60 | 25.75 | 26.48 | 89,951 | +0.61(+2.36%) |
Dec 20, 2016 | 25.67 | 26.22 | 25.48 | 25.87 | 96,369 | +0.07(+0.25%) |
Dec 19, 2016 | 26.06 | 26.25 | 25.67 | 25.80 | 106,103 | -0.24(-0.94%) |
Dec 16, 2016 | 25.70 | 26.09 | 25.59 | 26.05 | 241,512 | +0.34(+1.31%) |
Dec 15, 2016 | 25.98 | 26.41 | 25.61 | 25.71 | 82,334 | -0.17(-0.65%) |
Dec 14, 2016 | 26.64 | 26.64 | 25.81 | 25.88 | 131,782 | -0.90(-3.37%) |
Dec 13, 2016 | 26.90 | 27.28 | 26.59 | 26.78 | 124,075 | -0.12(-0.45%) |
Dec 12, 2016 | 27.83 | 27.83 | 26.48 | 26.90 | 162,800 | -1.05(-3.76%) |
Dec 09, 2016 | 27.47 | 28.46 | 27.29 | 27.95 | 210,664 | +0.68(+2.48%) |
Dec 08, 2016 | 27.19 | 27.43 | 27.11 | 27.28 | 232,037 | +0.30(+1.11%) |
Dec 07, 2016 | 26.59 | 27.22 | 26.59 | 26.98 | 232,226 | +0.30(+1.13%) |
Dec 06, 2016 | 26.29 | 26.72 | 25.94 | 26.67 | 106,434 | +0.55(+2.12%) |
Dec 05, 2016 | 25.81 | 26.24 | 25.78 | 26.12 | 123,821 | +0.50(+1.94%) |
Dec 02, 2016 | 25.34 | 25.68 | 25.21 | 25.62 | 96,985 | +0.14(+0.55%) |