Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 26.93 | 26.93 | 22.70 | 24.65 | 96,170 | -0.60(-2.38%) |
Feb 27, 2017 | 25.20 | 25.70 | 25.00 | 25.25 | 57,833 | -0.10(-0.39%) |
Feb 24, 2017 | 24.95 | 25.40 | 24.95 | 25.35 | 25,416 | +0.10(+0.40%) |
Feb 23, 2017 | 25.15 | 25.48 | 24.95 | 25.25 | 20,894 | +0.30(+1.20%) |
Feb 22, 2017 | 25.15 | 25.60 | 24.85 | 24.95 | 30,458 | -0.35(-1.38%) |
Feb 21, 2017 | 25.50 | 25.60 | 25.20 | 25.30 | 16,070 | -0.15(-0.59%) |
Feb 17, 2017 | 25.45 | 25.45 | 25.45 | 0 | -0.30(-1.17%) | |
Feb 16, 2017 | 26.05 | 26.10 | 25.40 | 25.75 | 19,850 | -0.25(-0.96%) |
Feb 15, 2017 | 25.85 | 26.30 | 25.65 | 26.00 | 11,075 | +0.10(+0.39%) |
Feb 14, 2017 | 25.90 | 26.15 | 25.60 | 25.90 | 28,331 | -0.10(-0.38%) |
Feb 13, 2017 | 25.85 | 26.05 | 25.65 | 26.00 | 14,883 | +0.20(+0.78%) |
Feb 10, 2017 | 25.55 | 25.85 | 25.45 | 25.80 | 24,445 | +0.30(+1.18%) |
Feb 09, 2017 | 25.00 | 25.75 | 25.00 | 25.50 | 21,259 | +0.40(+1.59%) |
Feb 08, 2017 | 25.55 | 25.55 | 25.05 | 25.10 | 30,975 | -0.55(-2.14%) |
Feb 07, 2017 | 26.00 | 26.10 | 25.55 | 25.65 | 22,114 | -0.35(-1.35%) |
Feb 06, 2017 | 26.10 | 26.15 | 25.95 | 26.00 | 30,016 | -0.20(-0.76%) |
Feb 03, 2017 | 26.15 | 26.45 | 26.10 | 26.20 | 16,219 | +0.20(+0.77%) |
Feb 02, 2017 | 26.05 | 26.10 | 25.75 | 26.00 | 38,603 | +0.00(+0.00%) |
Feb 01, 2017 | 25.80 | 26.05 | 25.70 | 26.00 | 22,015 | +0.30(+1.17%) |
Jan 31, 2017 | 25.45 | 25.90 | 24.80 | 25.70 | 30,482 | +0.00(+0.00%) |
Jan 30, 2017 | 25.75 | 26.15 | 25.55 | 25.70 | 23,640 | -0.45(-1.72%) |
Jan 27, 2017 | 26.10 | 26.25 | 26.00 | 26.15 | 11,916 | -0.05(-0.19%) |
Jan 26, 2017 | 26.55 | 26.55 | 26.00 | 26.20 | 14,915 | -0.40(-1.50%) |
Jan 25, 2017 | 26.65 | 26.95 | 26.48 | 26.60 | 19,576 | +0.20(+0.76%) |
Jan 24, 2017 | 26.00 | 26.50 | 26.00 | 26.40 | 29,316 | +0.40(+1.54%) |
Jan 23, 2017 | 25.70 | 26.20 | 25.65 | 26.00 | 51,321 | +0.40(+1.56%) |
Jan 20, 2017 | 26.50 | 26.55 | 25.10 | 25.60 | 199,004 | -0.85(-3.21%) |
Jan 19, 2017 | 26.65 | 27.00 | 26.10 | 26.45 | 34,756 | -0.30(-1.12%) |
Jan 18, 2017 | 27.15 | 27.15 | 26.15 | 26.75 | 41,301 | -0.20(-0.74%) |
Jan 17, 2017 | 28.15 | 28.15 | 26.90 | 26.95 | 19,820 | -1.35(-4.77%) |
Jan 13, 2017 | 28.30 | 28.30 | 28.30 | 0 | +0.25(+0.89%) | |
Jan 12, 2017 | 29.20 | 29.20 | 27.80 | 28.05 | 21,325 | -1.00(-3.44%) |
Jan 11, 2017 | 29.00 | 29.15 | 28.45 | 29.05 | 20,447 | -0.05(-0.17%) |
Jan 10, 2017 | 28.05 | 29.25 | 27.60 | 29.10 | 45,615 | +1.05(+3.74%) |
Jan 09, 2017 | 28.05 | 28.55 | 27.70 | 28.05 | 19,633 | +0.05(+0.18%) |
Jan 06, 2017 | 28.75 | 28.75 | 27.90 | 28.00 | 47,077 | -0.65(-2.27%) |
Jan 05, 2017 | 29.25 | 29.65 | 28.60 | 28.65 | 47,316 | -0.70(-2.39%) |
Jan 04, 2017 | 29.35 | 29.65 | 28.70 | 29.35 | 61,475 | +0.20(+0.69%) |
Jan 03, 2017 | 28.95 | 29.20 | 28.65 | 29.15 | 15,652 | +0.55(+1.92%) |
Dec 30, 2016 | 28.60 | 28.60 | 28.60 | 0 | -0.05(-0.17%) | |
Dec 29, 2016 | 28.80 | 29.70 | 28.35 | 28.65 | 18,209 | -0.25(-0.87%) |
Dec 28, 2016 | 28.80 | 29.05 | 28.70 | 28.90 | 16,541 | -0.45(-1.53%) |
Dec 27, 2016 | 29.15 | 29.65 | 29.15 | 29.35 | 8,735 | +0.35(+1.21%) |
Dec 23, 2016 | 29.00 | 29.00 | 29.00 | 0 | -0.15(-0.51%) | |
Dec 22, 2016 | 29.25 | 29.45 | 28.65 | 29.15 | 15,952 | -0.45(-1.52%) |
Dec 21, 2016 | 29.70 | 29.95 | 29.20 | 29.60 | 21,559 | -0.10(-0.34%) |
Dec 20, 2016 | 29.35 | 30.00 | 28.70 | 29.70 | 25,473 | +0.55(+1.89%) |
Dec 19, 2016 | 28.50 | 29.45 | 28.50 | 29.15 | 30,543 | +0.40(+1.39%) |
Dec 16, 2016 | 27.85 | 28.80 | 27.45 | 28.75 | 66,169 | +1.00(+3.60%) |
Dec 15, 2016 | 27.70 | 28.20 | 27.35 | 27.75 | 109,267 | +0.10(+0.36%) |
Dec 14, 2016 | 28.05 | 28.25 | 27.25 | 27.65 | 26,166 | -0.50(-1.78%) |
Dec 13, 2016 | 28.60 | 28.80 | 27.85 | 28.15 | 27,829 | -0.30(-1.05%) |
Dec 12, 2016 | 28.75 | 28.90 | 28.21 | 28.45 | 21,836 | -0.15(-0.52%) |
Dec 09, 2016 | 28.45 | 28.80 | 28.10 | 28.60 | 41,801 | +0.35(+1.24%) |
Dec 08, 2016 | 28.15 | 28.55 | 27.95 | 28.25 | 35,575 | +0.10(+0.36%) |
Dec 07, 2016 | 27.90 | 28.40 | 27.85 | 28.15 | 23,177 | +0.15(+0.54%) |
Dec 06, 2016 | 27.55 | 28.00 | 27.05 | 28.00 | 27,692 | +0.50(+1.82%) |
Dec 05, 2016 | 27.50 | 27.65 | 27.20 | 27.50 | 28,220 | +0.30(+1.10%) |
Dec 02, 2016 | 27.35 | 27.38 | 26.80 | 27.20 | 35,480 | -0.35(-1.27%) |