Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 24.56 | 24.59 | 24.11 | 24.14 | 39,578 | -0.48(-1.97%) |
Feb 27, 2017 | 24.66 | 24.80 | 24.45 | 24.63 | 26,760 | +0.10(+0.42%) |
Feb 24, 2017 | 24.32 | 24.59 | 24.28 | 24.52 | 26,464 | +0.00(+0.00%) |
Feb 23, 2017 | 24.80 | 24.83 | 24.32 | 24.52 | 30,215 | -0.17(-0.70%) |
Feb 22, 2017 | 24.42 | 24.80 | 24.42 | 24.69 | 11,844 | +0.03(+0.14%) |
Feb 21, 2017 | 24.73 | 24.99 | 24.35 | 24.66 | 23,305 | +0.07(+0.28%) |
Feb 17, 2017 | 24.59 | 24.59 | 24.59 | 0 | +0.03(+0.14%) | |
Feb 16, 2017 | 24.62 | 24.80 | 24.52 | 24.56 | 23,794 | +0.03(+0.14%) |
Feb 15, 2017 | 24.38 | 24.59 | 24.32 | 24.52 | 10,840 | +0.07(+0.28%) |
Feb 14, 2017 | 23.95 | 24.45 | 23.83 | 24.45 | 30,293 | +0.48(+2.01%) |
Feb 13, 2017 | 23.80 | 24.21 | 23.80 | 23.97 | 35,818 | +0.45(+1.90%) |
Feb 10, 2017 | 23.42 | 23.83 | 23.39 | 23.53 | 42,790 | +0.00(+0.00%) |
Feb 09, 2017 | 23.70 | 23.73 | 23.46 | 23.53 | 41,798 | +0.03(+0.15%) |
Feb 08, 2017 | 24.04 | 24.17 | 23.49 | 23.49 | 47,681 | -0.82(-3.39%) |
Feb 07, 2017 | 24.32 | 24.56 | 24.14 | 24.32 | 81,070 | +0.07(+0.28%) |
Feb 06, 2017 | 23.56 | 24.59 | 23.56 | 24.25 | 106,367 | +0.41(+1.73%) |
Feb 03, 2017 | 23.77 | 23.97 | 23.39 | 23.83 | 53,541 | +0.41(+1.76%) |
Feb 02, 2017 | 24.01 | 24.62 | 23.29 | 23.42 | 45,110 | -0.58(-2.43%) |
Feb 01, 2017 | 24.49 | 24.59 | 24.01 | 24.01 | 21,983 | -0.24(-0.99%) |
Jan 31, 2017 | 24.07 | 24.38 | 23.73 | 24.25 | 36,537 | +0.03(+0.14%) |
Jan 30, 2017 | 24.86 | 24.86 | 23.90 | 24.21 | 71,410 | -0.96(-3.82%) |
Jan 27, 2017 | 25.28 | 25.41 | 24.97 | 25.17 | 12,076 | -0.17(-0.68%) |
Jan 26, 2017 | 25.69 | 25.69 | 25.28 | 25.35 | 16,941 | -0.21(-0.81%) |
Jan 25, 2017 | 25.59 | 25.76 | 25.41 | 25.55 | 29,053 | +0.27(+1.09%) |
Jan 24, 2017 | 24.97 | 25.52 | 24.56 | 25.28 | 29,000 | +0.34(+1.38%) |
Jan 23, 2017 | 25.04 | 25.83 | 24.76 | 24.93 | 37,382 | -0.48(-1.89%) |
Jan 20, 2017 | 24.97 | 25.72 | 24.97 | 25.41 | 38,797 | +0.34(+1.37%) |
Jan 19, 2017 | 25.45 | 25.45 | 24.93 | 25.07 | 30,768 | -0.38(-1.48%) |
Jan 18, 2017 | 25.76 | 25.90 | 25.14 | 25.45 | 50,862 | -0.31(-1.20%) |
Jan 17, 2017 | 26.31 | 26.31 | 25.65 | 25.76 | 27,220 | -0.89(-3.35%) |
Jan 13, 2017 | 26.65 | 26.65 | 26.65 | 0 | +0.34(+1.31%) | |
Jan 12, 2017 | 26.48 | 26.48 | 25.76 | 26.31 | 23,988 | -0.31(-1.16%) |
Jan 11, 2017 | 26.69 | 26.79 | 26.20 | 26.62 | 25,122 | -0.03(-0.13%) |
Jan 10, 2017 | 26.38 | 26.79 | 26.31 | 26.65 | 34,884 | +0.27(+1.04%) |
Jan 09, 2017 | 26.41 | 26.86 | 26.24 | 26.38 | 40,543 | -0.31(-1.16%) |
Jan 06, 2017 | 27.17 | 27.17 | 25.31 | 26.69 | 83,000 | -0.34(-1.27%) |
Jan 05, 2017 | 27.96 | 27.96 | 26.89 | 27.03 | 38,892 | -0.96(-3.44%) |
Jan 04, 2017 | 28.09 | 28.09 | 27.61 | 27.99 | 23,189 | +0.14(+0.49%) |
Jan 03, 2017 | 28.13 | 28.13 | 27.51 | 27.85 | 20,463 | +0.03(+0.12%) |
Dec 30, 2016 | 27.82 | 27.82 | 27.82 | 0 | -0.17(-0.61%) | |
Dec 29, 2016 | 28.16 | 28.16 | 27.62 | 27.99 | 13,067 | -0.10(-0.37%) |
Dec 28, 2016 | 28.30 | 28.30 | 28.02 | 28.09 | 11,306 | -0.21(-0.73%) |
Dec 27, 2016 | 28.40 | 28.40 | 28.06 | 28.30 | 19,761 | -0.10(-0.36%) |
Dec 23, 2016 | 28.40 | 28.40 | 28.40 | 0 | +0.45(+1.60%) | |
Dec 22, 2016 | 28.02 | 28.13 | 27.78 | 27.96 | 21,091 | +0.00(+0.00%) |
Dec 21, 2016 | 28.47 | 28.54 | 27.96 | 27.96 | 32,496 | -0.69(-2.40%) |
Dec 20, 2016 | 27.82 | 28.64 | 27.82 | 28.64 | 41,991 | +1.00(+3.60%) |
Dec 19, 2016 | 27.30 | 27.89 | 26.88 | 27.65 | 39,717 | +0.52(+1.90%) |
Dec 16, 2016 | 27.82 | 27.98 | 27.06 | 27.13 | 127,244 | -0.76(-2.71%) |
Dec 15, 2016 | 27.51 | 28.16 | 27.44 | 27.89 | 50,543 | +0.58(+2.14%) |
Dec 14, 2016 | 27.44 | 27.61 | 26.48 | 27.30 | 43,865 | -0.45(-1.61%) |
Dec 13, 2016 | 27.99 | 28.33 | 27.30 | 27.75 | 44,447 | +0.03(+0.12%) |
Dec 12, 2016 | 27.96 | 28.54 | 27.48 | 27.72 | 46,900 | -0.24(-0.86%) |
Dec 09, 2016 | 27.65 | 28.44 | 26.89 | 27.96 | 60,194 | +0.07(+0.25%) |
Dec 08, 2016 | 27.10 | 28.26 | 27.03 | 27.89 | 56,091 | +0.82(+3.05%) |
Dec 07, 2016 | 26.44 | 27.13 | 26.44 | 27.06 | 47,791 | +0.58(+2.21%) |
Dec 06, 2016 | 27.10 | 27.10 | 26.44 | 26.48 | 66,058 | -0.52(-1.91%) |
Dec 05, 2016 | 26.24 | 27.10 | 26.17 | 26.99 | 35,355 | +0.89(+3.42%) |
Dec 02, 2016 | 26.34 | 26.44 | 26.07 | 26.10 | 15,251 | -0.31(-1.17%) |