Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 25.52 | 25.73 | 25.45 | 25.72 | 19,251 | +0.07(+0.27%) |
Feb 27, 2017 | 25.57 | 25.69 | 25.57 | 25.65 | 5,467 | +0.01(+0.04%) |
Feb 24, 2017 | 25.69 | 25.69 | 25.53 | 25.64 | 8,172 | -0.04(-0.16%) |
Feb 23, 2017 | 25.67 | 25.68 | 25.56 | 25.68 | 8,416 | +0.07(+0.27%) |
Feb 22, 2017 | 25.49 | 25.61 | 25.49 | 25.61 | 3,614 | +0.04(+0.16%) |
Feb 21, 2017 | 25.40 | 25.57 | 25.40 | 25.57 | 3,261 | +0.07(+0.28%) |
Feb 17, 2017 | 25.50 | 25.50 | 25.50 | 0 | +0.13(+0.51%) | |
Feb 16, 2017 | 25.35 | 25.41 | 25.35 | 25.37 | 6,267 | -0.07(-0.27%) |
Feb 15, 2017 | 25.34 | 25.49 | 25.33 | 25.44 | 17,149 | +0.12(+0.47%) |
Feb 14, 2017 | 25.31 | 25.41 | 25.23 | 25.32 | 9,282 | -0.08(-0.31%) |
Feb 13, 2017 | 25.40 | 25.48 | 25.37 | 25.40 | 7,425 | -0.05(-0.20%) |
Feb 10, 2017 | 25.42 | 25.45 | 25.37 | 25.45 | 3,681 | +0.02(+0.06%) |
Feb 09, 2017 | 25.40 | 25.50 | 25.40 | 25.43 | 11,725 | -0.05(-0.18%) |
Feb 08, 2017 | 25.43 | 25.50 | 25.43 | 25.48 | 6,879 | +0.08(+0.31%) |
Feb 07, 2017 | 25.39 | 25.49 | 25.39 | 25.40 | 7,372 | +0.00(+0.00%) |
Feb 06, 2017 | 25.37 | 25.45 | 25.36 | 25.40 | 11,650 | -0.06(-0.24%) |
Feb 03, 2017 | 25.32 | 25.46 | 25.32 | 25.46 | 2,841 | +0.18(+0.71%) |
Feb 02, 2017 | 25.34 | 25.34 | 25.27 | 25.28 | 2,387 | -0.01(-0.04%) |
Feb 01, 2017 | 25.32 | 25.32 | 25.23 | 25.29 | 3,806 | -0.08(-0.33%) |
Jan 31, 2017 | 25.19 | 25.37 | 25.19 | 25.37 | 5,035 | +0.21(+0.85%) |
Jan 30, 2017 | 25.35 | 25.40 | 25.15 | 25.16 | 11,808 | -0.19(-0.75%) |
Jan 27, 2017 | 25.39 | 25.39 | 25.30 | 25.35 | 9,298 | +0.10(+0.40%) |
Jan 26, 2017 | 25.30 | 25.30 | 25.20 | 25.25 | 4,547 | +0.13(+0.52%) |
Jan 25, 2017 | 25.40 | 25.40 | 25.08 | 25.12 | 3,550 | -0.15(-0.59%) |
Jan 24, 2017 | 25.41 | 25.52 | 25.25 | 25.27 | 8,254 | -0.28(-1.10%) |
Jan 23, 2017 | 25.47 | 25.55 | 25.19 | 25.55 | 19,760 | -0.14(-0.54%) |
Jan 20, 2017 | 25.13 | 25.69 | 25.13 | 25.69 | 16,080 | +0.34(+1.34%) |
Jan 19, 2017 | 25.07 | 25.35 | 25.00 | 25.35 | 19,991 | +0.24(+0.96%) |
Jan 18, 2017 | 25.06 | 25.11 | 25.06 | 25.11 | 11,605 | +0.04(+0.16%) |
Jan 17, 2017 | 25.11 | 25.15 | 25.07 | 25.07 | 13,377 | +0.03(+0.12%) |
Jan 13, 2017 | 25.04 | 25.04 | 25.04 | 0 | -0.08(-0.32%) | |
Jan 12, 2017 | 25.16 | 25.17 | 25.06 | 25.12 | 9,672 | -0.07(-0.28%) |
Jan 11, 2017 | 25.12 | 25.30 | 25.12 | 25.19 | 9,573 | +0.00(+0.00%) |
Jan 10, 2017 | 25.25 | 25.26 | 25.08 | 25.19 | 4,877 | +0.02(+0.08%) |
Jan 09, 2017 | 25.08 | 25.20 | 25.08 | 25.17 | 4,801 | +0.08(+0.32%) |
Jan 06, 2017 | 25.06 | 25.14 | 25.06 | 25.09 | 1,530 | -0.11(-0.44%) |
Jan 05, 2017 | 25.18 | 25.20 | 24.84 | 25.20 | 29,149 | +0.10(+0.40%) |
Jan 04, 2017 | 25.06 | 25.20 | 25.06 | 25.10 | 7,628 | -0.18(-0.71%) |
Jan 03, 2017 | 25.14 | 25.28 | 25.01 | 25.28 | 8,938 | +0.11(+0.44%) |
Dec 30, 2016 | 25.17 | 25.17 | 25.17 | 0 | +0.06(+0.24%) | |
Dec 29, 2016 | 25.03 | 25.11 | 25.00 | 25.11 | 7,680 | +0.00(+0.00%) |
Dec 28, 2016 | 25.13 | 25.13 | 24.90 | 25.11 | 5,203 | -0.35(-1.37%) |
Dec 27, 2016 | 25.32 | 25.46 | 25.30 | 25.46 | 6,063 | +0.00(+0.00%) |
Dec 23, 2016 | 25.46 | 25.46 | 25.46 | 0 | +0.08(+0.32%) | |
Dec 22, 2016 | 25.28 | 25.45 | 25.28 | 25.38 | 6,120 | +0.03(+0.12%) |
Dec 21, 2016 | 25.21 | 25.35 | 25.21 | 25.35 | 7,891 | +0.26(+1.04%) |
Dec 20, 2016 | 25.00 | 25.25 | 24.99 | 25.09 | 4,555 | +0.09(+0.36%) |
Dec 19, 2016 | 24.85 | 25.08 | 24.74 | 25.00 | 9,009 | +0.16(+0.64%) |
Dec 16, 2016 | 24.73 | 24.85 | 24.68 | 24.84 | 20,804 | +0.20(+0.81%) |
Dec 15, 2016 | 24.71 | 24.83 | 24.62 | 24.64 | 5,694 | -0.08(-0.32%) |
Dec 14, 2016 | 24.51 | 24.80 | 24.46 | 24.72 | 4,692 | +0.10(+0.41%) |
Dec 13, 2016 | 24.65 | 24.65 | 24.52 | 24.62 | 8,416 | -0.05(-0.20%) |
Dec 12, 2016 | 24.53 | 24.67 | 24.46 | 24.67 | 3,880 | -0.02(-0.08%) |
Dec 09, 2016 | 24.58 | 24.70 | 24.44 | 24.69 | 12,534 | +0.19(+0.78%) |
Dec 08, 2016 | 24.82 | 25.00 | 24.48 | 24.50 | 26,391 | -0.35(-1.43%) |
Dec 07, 2016 | 24.64 | 25.06 | 24.64 | 24.85 | 3,708 | +0.17(+0.71%) |
Dec 06, 2016 | 24.59 | 24.75 | 24.45 | 24.68 | 25,237 | +0.07(+0.28%) |
Dec 05, 2016 | 24.57 | 24.77 | 24.55 | 24.61 | 10,233 | +0.05(+0.20%) |
Dec 02, 2016 | 24.87 | 24.88 | 24.20 | 24.56 | 26,621 | -0.09(-0.37%) |