Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 25.36 | 25.36 | 25.26 | 25.30 | 1,222,371 | -0.10(-0.40%) |
Feb 27, 2017 | 25.34 | 25.42 | 25.28 | 25.40 | 1,219,786 | +0.07(+0.28%) |
Feb 24, 2017 | 25.20 | 25.33 | 25.18 | 25.33 | 1,153,873 | +0.04(+0.17%) |
Feb 23, 2017 | 25.38 | 25.40 | 25.21 | 25.28 | 1,976,503 | -0.04(-0.14%) |
Feb 22, 2017 | 25.30 | 25.35 | 25.28 | 25.32 | 1,025,195 | -0.03(-0.12%) |
Feb 21, 2017 | 25.26 | 25.37 | 25.23 | 25.35 | 1,278,263 | +0.16(+0.65%) |
Feb 17, 2017 | 25.19 | 25.19 | 25.19 | 0 | +0.04(+0.14%) | |
Feb 16, 2017 | 25.19 | 25.22 | 25.05 | 25.15 | 1,378,836 | -0.03(-0.11%) |
Feb 15, 2017 | 25.05 | 25.20 | 25.02 | 25.18 | 1,211,379 | +0.12(+0.49%) |
Feb 14, 2017 | 24.94 | 25.06 | 24.90 | 25.05 | 2,677,445 | +0.10(+0.39%) |
Feb 13, 2017 | 24.92 | 24.99 | 24.88 | 24.96 | 1,528,968 | +0.12(+0.50%) |
Feb 10, 2017 | 24.78 | 24.86 | 24.76 | 24.83 | 1,334,549 | +0.11(+0.46%) |
Feb 09, 2017 | 24.60 | 24.76 | 24.59 | 24.72 | 1,222,878 | +0.15(+0.63%) |
Feb 08, 2017 | 24.57 | 24.45 | 24.56 | 861,675 | +0.03(+0.13%) | |
Feb 07, 2017 | 24.58 | 24.62 | 24.50 | 24.53 | 896,576 | -0.01(-0.04%) |
Feb 06, 2017 | 24.56 | 24.60 | 24.50 | 24.54 | 1,093,195 | -0.07(-0.27%) |
Feb 03, 2017 | 24.52 | 24.62 | 24.49 | 24.61 | 1,219,411 | +0.20(+0.81%) |
Feb 02, 2017 | 24.34 | 24.45 | 24.31 | 24.41 | 800,085 | +0.01(+0.04%) |
Feb 01, 2017 | 24.50 | 24.53 | 24.33 | 24.40 | 938,204 | +0.00(+0.02%) |
Jan 31, 2017 | 24.31 | 24.40 | 24.25 | 24.40 | 1,110,163 | +0.01(+0.05%) |
Jan 30, 2017 | 24.45 | 24.47 | 24.25 | 24.38 | 1,604,574 | -0.16(-0.67%) |
Jan 27, 2017 | 24.61 | 24.62 | 24.52 | 24.55 | 914,854 | -0.04(-0.16%) |
Jan 26, 2017 | 24.64 | 24.64 | 24.56 | 24.59 | 2,546,965 | -0.03(-0.11%) |
Jan 25, 2017 | 24.54 | 24.62 | 24.52 | 24.61 | 1,895,407 | +0.20(+0.81%) |
Jan 24, 2017 | 24.26 | 24.45 | 24.25 | 24.41 | 1,446,508 | +0.19(+0.78%) |
Jan 23, 2017 | 24.26 | 24.29 | 24.13 | 24.22 | 1,031,642 | -0.06(-0.25%) |
Jan 20, 2017 | 24.29 | 24.35 | 24.22 | 24.29 | 1,416,704 | +0.09(+0.37%) |
Jan 19, 2017 | 24.33 | 24.33 | 24.14 | 24.20 | 1,469,957 | -0.10(-0.39%) |
Jan 18, 2017 | 24.27 | 24.30 | 24.19 | 24.29 | 2,541,717 | +0.06(+0.25%) |
Jan 17, 2017 | 24.28 | 24.31 | 24.19 | 24.23 | 1,254,641 | -0.10(-0.42%) |
Jan 13, 2017 | 24.33 | 24.33 | 24.33 | 0 | +0.05(+0.22%) | |
Jan 12, 2017 | 24.32 | 24.32 | 24.10 | 24.28 | 1,547,957 | -0.06(-0.24%) |
Jan 11, 2017 | 24.28 | 24.34 | 24.18 | 24.34 | 1,412,497 | +0.06(+0.24%) |
Jan 10, 2017 | 24.27 | 24.37 | 24.22 | 24.28 | 1,523,949 | +0.03(+0.13%) |
Jan 09, 2017 | 24.33 | 24.35 | 24.24 | 24.25 | 1,642,260 | -0.09(-0.37%) |
Jan 06, 2017 | 24.29 | 24.40 | 24.21 | 24.34 | 1,559,707 | +0.07(+0.28%) |
Jan 05, 2017 | 24.29 | 24.31 | 24.17 | 24.27 | 1,760,487 | -0.04(-0.16%) |
Jan 04, 2017 | 24.18 | 24.32 | 24.18 | 24.31 | 2,182,685 | +0.21(+0.86%) |
Jan 03, 2017 | 24.12 | 24.20 | 23.98 | 24.10 | 2,184,027 | +0.16(+0.68%) |
Dec 30, 2016 | 23.94 | 23.94 | 23.94 | 0 | -0.08(-0.35%) | |
Dec 29, 2016 | 24.03 | 24.09 | 23.97 | 24.03 | 1,873,924 | -0.00(-0.02%) |
Dec 28, 2016 | 24.29 | 24.29 | 24.02 | 24.03 | 1,226,046 | -0.21(-0.87%) |
Dec 27, 2016 | 24.22 | 24.29 | 24.20 | 24.24 | 1,791,767 | +0.08(+0.33%) |
Dec 23, 2016 | 24.16 | 24.16 | 24.16 | 0 | +0.04(+0.16%) | |
Dec 22, 2016 | 24.18 | 24.18 | 24.07 | 24.12 | 1,701,956 | -0.07(-0.27%) |
Dec 21, 2016 | 24.26 | 24.28 | 24.19 | 24.19 | 1,939,771 | -0.08(-0.31%) |
Dec 20, 2016 | 24.21 | 24.28 | 24.21 | 24.26 | 1,983,937 | +0.11(+0.46%) |
Dec 19, 2016 | 24.14 | 24.21 | 24.10 | 24.15 | 1,813,361 | +0.06(+0.26%) |
Dec 16, 2016 | 24.22 | 24.22 | 24.06 | 24.09 | 971,576 | -0.04(-0.16%) |
Dec 15, 2016 | 24.06 | 24.25 | 24.04 | 24.13 | 2,009,265 | +0.08(+0.33%) |
Dec 14, 2016 | 24.23 | 24.29 | 23.99 | 24.05 | 3,190,050 | -0.19(-0.78%) |
Dec 13, 2016 | 24.20 | 24.31 | 24.17 | 24.24 | 1,824,674 | +0.13(+0.55%) |
Dec 12, 2016 | 24.17 | 24.21 | 24.06 | 24.11 | 2,006,771 | -0.05(-0.22%) |
Dec 09, 2016 | 24.10 | 24.17 | 24.08 | 24.16 | 1,852,285 | +0.11(+0.47%) |
Dec 08, 2016 | 23.99 | 24.11 | 23.94 | 24.05 | 1,827,822 | +0.09(+0.38%) |
Dec 07, 2016 | 23.67 | 23.97 | 23.63 | 23.95 | 1,450,893 | +0.29(+1.22%) |
Dec 06, 2016 | 23.60 | 23.67 | 23.53 | 23.67 | 1,667,733 | +0.11(+0.45%) |
Dec 05, 2016 | 23.51 | 23.59 | 23.48 | 23.56 | 1,554,875 | +0.16(+0.68%) |
Dec 02, 2016 | 23.38 | 23.45 | 23.35 | 23.40 | 1,107,534 | +0.03(+0.13%) |