Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 26.11 | 26.11 | 26.09 | 26.09 | 345 | -0.02(-0.07%) |
Feb 27, 2017 | 26.03 | 26.13 | 26.00 | 26.11 | 8,354 | +0.19(+0.75%) |
Feb 24, 2017 | 25.79 | 25.92 | 25.79 | 25.92 | 3,455 | +0.05(+0.18%) |
Feb 23, 2017 | 25.80 | 25.87 | 25.71 | 25.87 | 2,601 | +0.16(+0.61%) |
Feb 22, 2017 | 25.84 | 25.84 | 25.72 | 25.72 | 2,068 | -0.11(-0.43%) |
Feb 21, 2017 | 25.80 | 25.83 | 25.72 | 25.83 | 6,680 | +0.23(+0.89%) |
Feb 17, 2017 | 25.60 | 25.60 | 25.60 | 0 | +0.01(+0.05%) | |
Feb 16, 2017 | 25.56 | 25.61 | 25.54 | 25.59 | 3,926 | +0.03(+0.14%) |
Feb 15, 2017 | 25.50 | 25.55 | 25.48 | 25.55 | 1,498 | +0.31(+1.22%) |
Feb 14, 2017 | 25.20 | 25.24 | 25.20 | 25.24 | 1,793 | +0.04(+0.17%) |
Feb 13, 2017 | 25.15 | 25.20 | 25.15 | 25.20 | 2,071 | +0.12(+0.48%) |
Feb 10, 2017 | 25.14 | 25.14 | 25.01 | 25.08 | 2,882 | +0.06(+0.22%) |
Feb 09, 2017 | 25.03 | 25.09 | 25.01 | 25.03 | 2,705 | +0.12(+0.46%) |
Feb 08, 2017 | 24.80 | 24.94 | 24.80 | 24.91 | 5,003 | +0.04(+0.17%) |
Feb 07, 2017 | 24.95 | 25.05 | 24.87 | 24.87 | 4,132 | +0.00(+0.00%) |
Feb 06, 2017 | 24.84 | 24.87 | 24.83 | 24.87 | 4,179 | +0.00(+0.00%) |
Feb 03, 2017 | 24.88 | 24.88 | 24.85 | 24.87 | 2,812 | +0.18(+0.75%) |
Feb 02, 2017 | 24.63 | 24.73 | 24.63 | 24.68 | 1,530 | +0.03(+0.12%) |
Feb 01, 2017 | 24.61 | 24.68 | 24.59 | 24.65 | 3,642 | +0.10(+0.42%) |
Jan 31, 2017 | 24.21 | 24.55 | 24.18 | 24.55 | 4,310 | +0.33(+1.35%) |
Jan 30, 2017 | 24.18 | 24.22 | 24.15 | 24.22 | 1,728 | -0.11(-0.47%) |
Jan 27, 2017 | 24.17 | 24.36 | 24.17 | 24.34 | 4,912 | +0.13(+0.54%) |
Jan 26, 2017 | 24.33 | 24.33 | 24.21 | 24.21 | 3,950 | -0.17(-0.70%) |
Jan 25, 2017 | 24.44 | 24.44 | 24.35 | 24.38 | 13,921 | +0.18(+0.76%) |
Jan 24, 2017 | 24.24 | 24.24 | 24.10 | 24.19 | 5,635 | -0.05(-0.21%) |
Jan 23, 2017 | 24.36 | 24.36 | 24.18 | 24.24 | 4,168 | -0.10(-0.39%) |
Jan 20, 2017 | 24.49 | 24.49 | 24.34 | 24.34 | 4,718 | -0.05(-0.21%) |
Jan 19, 2017 | 24.47 | 24.47 | 24.39 | 24.39 | 4,124 | -0.18(-0.72%) |
Jan 18, 2017 | 24.58 | 24.58 | 24.48 | 24.56 | 3,452 | +0.01(+0.04%) |
Jan 17, 2017 | 24.51 | 24.56 | 24.46 | 24.56 | 4,200 | -0.13(-0.52%) |
Jan 13, 2017 | 24.68 | 24.68 | 24.68 | 0 | +0.07(+0.30%) | |
Jan 12, 2017 | 24.66 | 24.66 | 24.45 | 24.61 | 6,116 | +0.06(+0.23%) |
Jan 11, 2017 | 24.82 | 24.86 | 24.42 | 24.55 | 18,473 | -0.31(-1.23%) |
Jan 10, 2017 | 24.67 | 24.91 | 24.67 | 24.86 | 8,403 | +0.14(+0.56%) |
Jan 09, 2017 | 24.52 | 24.72 | 24.52 | 24.72 | 7,367 | +0.20(+0.83%) |
Jan 06, 2017 | 24.54 | 24.54 | 24.39 | 24.52 | 6,003 | +0.10(+0.41%) |
Jan 05, 2017 | 24.38 | 24.42 | 24.32 | 24.42 | 1,623 | +0.04(+0.15%) |
Jan 04, 2017 | 24.36 | 24.40 | 24.19 | 24.38 | 4,063 | +0.27(+1.11%) |
Jan 03, 2017 | 23.96 | 24.11 | 23.96 | 24.11 | 3,639 | +0.31(+1.32%) |
Dec 30, 2016 | 23.80 | 23.80 | 23.80 | 0 | -0.12(-0.50%) | |
Dec 29, 2016 | 24.12 | 24.12 | 23.89 | 23.92 | 4,407 | +0.01(+0.04%) |
Dec 28, 2016 | 25.05 | 31.22 | 23.89 | 23.91 | 5,524 | -0.18(-0.76%) |
Dec 27, 2016 | 24.17 | 24.17 | 24.09 | 24.09 | 1,416 | +0.10(+0.42%) |
Dec 23, 2016 | 23.99 | 23.99 | 23.99 | 0 | +0.20(+0.83%) | |
Dec 22, 2016 | 23.77 | 23.85 | 23.77 | 23.80 | 7,954 | -0.05(-0.19%) |
Dec 21, 2016 | 23.89 | 23.89 | 23.83 | 23.84 | 8,365 | -0.08(-0.33%) |
Dec 20, 2016 | 23.97 | 23.97 | 23.92 | 23.92 | 1,027 | -0.03(-0.13%) |
Dec 19, 2016 | 24.12 | 24.12 | 23.92 | 23.95 | 4,460 | -0.11(-0.46%) |
Dec 16, 2016 | 24.07 | 24.07 | 24.06 | 24.06 | 18,624 | +0.09(+0.39%) |
Dec 15, 2016 | 23.92 | 24.00 | 23.90 | 23.97 | 949 | +0.10(+0.42%) |
Dec 14, 2016 | 23.91 | 23.91 | 23.85 | 23.87 | 2,126 | -0.18(-0.77%) |
Dec 13, 2016 | 24.05 | 24.05 | 24.05 | 24.05 | 338 | +0.27(+1.14%) |
Dec 09, 2016 | 23.78 | 30 | +0.31(+1.34%) | |||
Dec 08, 2016 | 23.43 | 23.54 | 23.43 | 23.47 | 2,030 | +0.09(+0.36%) |
Dec 07, 2016 | 23.38 | 23.38 | 23.38 | 23.38 | 392 | -0.18(-0.78%) |
Dec 06, 2016 | 23.76 | 23.76 | 23.56 | 23.57 | 913 | +0.01(+0.04%) |
Dec 05, 2016 | 23.66 | 23.66 | 23.56 | 23.56 | 984 | -0.07(-0.31%) |
Dec 02, 2016 | 23.49 | 23.75 | 23.49 | 23.63 | 11,294 | +0.11(+0.47%) |