Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 24.89 | 24.92 | 24.40 | 24.54 | 694,816 | -0.44(-1.78%) |
Feb 27, 2017 | 25.06 | 25.20 | 24.86 | 24.99 | 667,563 | -0.01(-0.03%) |
Feb 24, 2017 | 25.06 | 25.14 | 24.86 | 24.99 | 789,231 | -0.09(-0.37%) |
Feb 23, 2017 | 24.87 | 25.09 | 24.66 | 25.09 | 917,614 | +0.37(+1.49%) |
Feb 22, 2017 | 24.85 | 24.96 | 24.51 | 24.72 | 378,367 | -0.16(-0.65%) |
Feb 21, 2017 | 24.30 | 24.90 | 24.21 | 24.88 | 742,144 | +0.54(+2.24%) |
Feb 17, 2017 | 24.34 | 24.34 | 24.34 | 0 | +0.08(+0.32%) | |
Feb 16, 2017 | 24.06 | 24.45 | 24.05 | 24.26 | 758,475 | +0.20(+0.83%) |
Feb 15, 2017 | 24.17 | 24.33 | 23.68 | 24.06 | 1,291,801 | -0.39(-1.60%) |
Feb 14, 2017 | 24.83 | 24.86 | 24.39 | 24.45 | 433,353 | -0.47(-1.88%) |
Feb 13, 2017 | 25.02 | 25.09 | 24.76 | 24.92 | 462,308 | -0.08(-0.31%) |
Feb 10, 2017 | 24.62 | 25.02 | 24.62 | 24.99 | 319,077 | +0.31(+1.24%) |
Feb 09, 2017 | 24.54 | 24.73 | 24.53 | 24.69 | 254,770 | +0.18(+0.72%) |
Feb 08, 2017 | 24.35 | 24.59 | 24.28 | 24.51 | 214,697 | +0.16(+0.66%) |
Feb 07, 2017 | 24.57 | 24.66 | 24.29 | 24.35 | 477,705 | -0.19(-0.78%) |
Feb 06, 2017 | 24.71 | 24.79 | 24.44 | 24.54 | 355,381 | -0.09(-0.37%) |
Feb 03, 2017 | 24.73 | 24.76 | 24.38 | 24.63 | 581,411 | +0.25(+1.04%) |
Feb 02, 2017 | 24.07 | 24.40 | 24.04 | 24.38 | 371,867 | +0.31(+1.27%) |
Feb 01, 2017 | 24.32 | 24.59 | 24.00 | 24.07 | 365,722 | -0.32(-1.32%) |
Jan 31, 2017 | 24.21 | 24.63 | 24.21 | 24.40 | 620,465 | +0.26(+1.08%) |
Jan 30, 2017 | 23.98 | 24.14 | 23.78 | 24.14 | 654,725 | +0.11(+0.45%) |
Jan 27, 2017 | 24.37 | 24.37 | 23.84 | 24.03 | 756,599 | -0.31(-1.26%) |
Jan 26, 2017 | 24.31 | 24.49 | 24.24 | 24.34 | 510,634 | +0.03(+0.13%) |
Jan 25, 2017 | 24.60 | 24.66 | 24.17 | 24.30 | 632,528 | -0.27(-1.09%) |
Jan 24, 2017 | 24.53 | 24.66 | 24.38 | 24.57 | 800,680 | +0.03(+0.13%) |
Jan 23, 2017 | 24.42 | 24.61 | 24.42 | 24.54 | 511,296 | +0.10(+0.41%) |
Jan 20, 2017 | 24.24 | 24.47 | 24.24 | 24.44 | 310,426 | +0.14(+0.57%) |
Jan 19, 2017 | 24.54 | 24.59 | 24.21 | 24.30 | 504,798 | -0.36(-1.46%) |
Jan 18, 2017 | 24.82 | 24.89 | 24.61 | 24.66 | 500,752 | -0.14(-0.56%) |
Jan 17, 2017 | 24.67 | 24.83 | 24.60 | 24.80 | 302,647 | +0.26(+1.06%) |
Jan 13, 2017 | 24.54 | 24.54 | 24.54 | 0 | -0.13(-0.53%) | |
Jan 12, 2017 | 24.50 | 24.73 | 24.34 | 24.67 | 788,310 | +0.14(+0.56%) |
Jan 11, 2017 | 24.81 | 24.97 | 24.50 | 24.53 | 388,283 | -0.20(-0.81%) |
Jan 10, 2017 | 24.80 | 24.85 | 24.63 | 24.73 | 507,860 | -0.06(-0.25%) |
Jan 09, 2017 | 25.37 | 25.37 | 24.72 | 24.80 | 585,522 | -0.54(-2.15%) |
Jan 06, 2017 | 25.50 | 25.63 | 25.32 | 25.34 | 405,898 | -0.20(-0.78%) |
Jan 05, 2017 | 25.36 | 25.57 | 25.20 | 25.54 | 363,970 | -0.02(-0.06%) |
Jan 04, 2017 | 25.07 | 25.58 | 25.07 | 25.55 | 723,515 | +0.56(+2.24%) |
Jan 03, 2017 | 25.02 | 25.18 | 24.84 | 24.99 | 830,955 | -0.05(-0.18%) |
Dec 30, 2016 | 25.04 | 25.04 | 25.04 | 0 | +0.43(+1.74%) | |
Dec 29, 2016 | 24.27 | 24.63 | 24.18 | 24.61 | 552,443 | +0.35(+1.45%) |
Dec 28, 2016 | 24.46 | 24.46 | 23.99 | 24.26 | 548,481 | -0.05(-0.22%) |
Dec 27, 2016 | 24.36 | 24.43 | 24.24 | 24.31 | 269,553 | -0.02(-0.06%) |
Dec 23, 2016 | 24.33 | 24.33 | 24.33 | 0 | +0.07(+0.28%) | |
Dec 22, 2016 | 24.32 | 24.32 | 23.99 | 24.26 | 512,625 | -0.11(-0.47%) |
Dec 21, 2016 | 24.84 | 25.03 | 24.34 | 24.37 | 1,000,557 | -0.42(-1.68%) |
Dec 20, 2016 | 24.82 | 24.96 | 24.55 | 24.79 | 466,937 | -0.02(-0.06%) |
Dec 19, 2016 | 24.80 | 24.99 | 24.70 | 24.80 | 573,207 | +0.22(+0.89%) |
Dec 16, 2016 | 24.28 | 24.81 | 24.18 | 24.58 | 3,079,484 | +0.43(+1.79%) |
Dec 15, 2016 | 24.28 | 24.58 | 24.04 | 24.15 | 883,578 | -0.14(-0.56%) |
Dec 14, 2016 | 25.14 | 25.32 | 24.26 | 24.29 | 778,452 | -0.89(-3.52%) |
Dec 13, 2016 | 25.29 | 25.59 | 25.01 | 25.17 | 788,055 | -0.24(-0.95%) |
Dec 12, 2016 | 25.44 | 25.73 | 25.30 | 25.42 | 856,901 | -0.17(-0.68%) |
Dec 09, 2016 | 25.68 | 25.95 | 25.47 | 25.59 | 463,241 | -0.06(-0.24%) |
Dec 08, 2016 | 25.36 | 25.83 | 25.30 | 25.65 | 522,767 | +0.02(+0.09%) |
Dec 07, 2016 | 25.19 | 25.69 | 25.19 | 25.63 | 528,609 | +0.51(+2.05%) |
Dec 06, 2016 | 25.07 | 25.30 | 24.81 | 25.11 | 556,154 | +0.08(+0.33%) |
Dec 05, 2016 | 24.98 | 25.07 | 24.77 | 25.03 | 525,665 | +0.08(+0.33%) |
Dec 02, 2016 | 24.91 | 25.20 | 24.77 | 24.95 | 411,614 | +0.23(+0.92%) |