Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 26.67 | 26.92 | 26.64 | 26.86 | 68,476 | +0.23(+0.87%) |
Feb 27, 2017 | 26.75 | 26.76 | 26.60 | 26.63 | 270,933 | -0.11(-0.42%) |
Feb 24, 2017 | 26.55 | 26.76 | 26.51 | 26.74 | 155,613 | +0.32(+1.21%) |
Feb 23, 2017 | 26.25 | 26.49 | 26.19 | 26.42 | 69,711 | +0.29(+1.10%) |
Feb 22, 2017 | 26.07 | 26.19 | 26.02 | 26.13 | 56,777 | +0.06(+0.25%) |
Feb 21, 2017 | 25.79 | 26.10 | 25.70 | 26.07 | 715,782 | +0.28(+1.10%) |
Feb 17, 2017 | 25.78 | 25.78 | 25.78 | 0 | +0.02(+0.08%) | |
Feb 16, 2017 | 25.48 | 25.78 | 25.48 | 25.76 | 220,841 | +0.25(+0.97%) |
Feb 15, 2017 | 25.45 | 25.54 | 25.34 | 25.51 | 71,116 | -0.08(-0.31%) |
Feb 14, 2017 | 25.75 | 25.75 | 25.47 | 25.59 | 37,419 | -0.17(-0.65%) |
Feb 13, 2017 | 25.67 | 25.79 | 25.62 | 25.76 | 54,396 | +0.09(+0.34%) |
Feb 10, 2017 | 25.50 | 25.68 | 25.48 | 25.68 | 60,649 | +0.18(+0.69%) |
Feb 09, 2017 | 25.67 | 25.69 | 25.45 | 25.50 | 56,892 | -0.17(-0.65%) |
Feb 08, 2017 | 25.55 | 25.70 | 25.55 | 25.67 | 61,428 | +0.21(+0.82%) |
Feb 07, 2017 | 25.48 | 25.48 | 25.39 | 25.46 | 95,347 | +0.02(+0.09%) |
Feb 06, 2017 | 25.60 | 25.60 | 25.40 | 25.43 | 56,276 | -0.05(-0.19%) |
Feb 03, 2017 | 25.54 | 25.57 | 25.42 | 25.48 | 267,348 | +0.06(+0.25%) |
Feb 02, 2017 | 25.23 | 25.42 | 25.10 | 25.42 | 34,857 | +0.22(+0.89%) |
Feb 01, 2017 | 25.51 | 25.53 | 25.12 | 25.19 | 67,964 | -0.42(-1.66%) |
Jan 31, 2017 | 25.23 | 25.62 | 25.22 | 25.62 | 56,778 | +0.40(+1.59%) |
Jan 30, 2017 | 25.23 | 25.30 | 25.08 | 25.22 | 64,466 | -0.03(-0.13%) |
Jan 27, 2017 | 25.31 | 25.31 | 25.18 | 25.25 | 275,969 | -0.02(-0.06%) |
Jan 26, 2017 | 25.20 | 25.34 | 25.16 | 25.27 | 52,487 | +0.02(+0.10%) |
Jan 25, 2017 | 25.18 | 25.27 | 25.14 | 25.24 | 67,663 | +0.02(+0.06%) |
Jan 24, 2017 | 25.23 | 25.28 | 25.19 | 25.23 | 187,914 | +0.02(+0.10%) |
Jan 23, 2017 | 25.32 | 25.41 | 25.18 | 25.20 | 52,480 | -0.12(-0.47%) |
Jan 20, 2017 | 25.31 | 25.40 | 25.18 | 25.32 | 53,163 | +0.06(+0.22%) |
Jan 19, 2017 | 25.40 | 25.46 | 25.22 | 25.27 | 67,462 | -0.22(-0.88%) |
Jan 18, 2017 | 25.53 | 25.61 | 25.45 | 25.49 | 44,730 | -0.04(-0.16%) |
Jan 17, 2017 | 25.39 | 25.61 | 25.38 | 25.53 | 93,685 | +0.26(+1.01%) |
Jan 13, 2017 | 25.27 | 25.27 | 25.27 | 0 | -0.02(-0.10%) | |
Jan 12, 2017 | 25.27 | 25.32 | 25.14 | 25.30 | 60,083 | +0.04(+0.16%) |
Jan 11, 2017 | 25.10 | 25.28 | 25.07 | 25.26 | 32,147 | +0.22(+0.90%) |
Jan 10, 2017 | 25.08 | 25.08 | 24.91 | 25.03 | 53,338 | -0.04(-0.16%) |
Jan 09, 2017 | 25.51 | 25.51 | 25.06 | 25.07 | 111,143 | -0.37(-1.45%) |
Jan 06, 2017 | 25.27 | 25.47 | 25.26 | 25.44 | 132,823 | +0.10(+0.38%) |
Jan 05, 2017 | 25.41 | 25.42 | 25.17 | 25.35 | 71,898 | +0.00(+0.00%) |
Jan 04, 2017 | 25.26 | 25.47 | 25.24 | 25.35 | 73,561 | +0.10(+0.41%) |
Jan 03, 2017 | 25.33 | 25.33 | 25.10 | 25.24 | 174,032 | -0.06(-0.22%) |
Dec 30, 2016 | 25.30 | 25.30 | 25.30 | 0 | -0.14(-0.57%) | |
Dec 29, 2016 | 25.19 | 25.47 | 25.15 | 25.44 | 58,508 | +0.30(+1.21%) |
Dec 28, 2016 | 25.37 | 25.37 | 25.11 | 25.14 | 37,741 | -0.21(-0.82%) |
Dec 27, 2016 | 25.27 | 25.43 | 25.23 | 25.35 | 46,513 | -0.01(-0.03%) |
Dec 23, 2016 | 25.35 | 25.35 | 25.35 | 0 | +0.02(+0.06%) | |
Dec 22, 2016 | 25.27 | 25.37 | 25.19 | 25.34 | 69,263 | +0.06(+0.25%) |
Dec 21, 2016 | 25.37 | 25.48 | 25.27 | 25.27 | 155,987 | -0.08(-0.32%) |
Dec 20, 2016 | 25.29 | 25.43 | 25.29 | 25.35 | 76,069 | +0.01(+0.03%) |
Dec 19, 2016 | 25.35 | 25.36 | 25.13 | 25.35 | 94,551 | +0.10(+0.40%) |
Dec 16, 2016 | 25.05 | 25.33 | 25.05 | 25.25 | 94,204 | +0.29(+1.16%) |
Dec 15, 2016 | 24.74 | 24.99 | 24.62 | 24.96 | 91,867 | +0.17(+0.70%) |
Dec 14, 2016 | 25.37 | 25.46 | 24.76 | 24.78 | 204,375 | -0.51(-2.01%) |
Dec 13, 2016 | 25.14 | 25.31 | 25.11 | 25.29 | 98,322 | +0.25(+0.98%) |
Dec 12, 2016 | 24.73 | 25.08 | 24.73 | 25.04 | 58,631 | +0.21(+0.86%) |
Dec 09, 2016 | 24.56 | 24.84 | 24.55 | 24.83 | 80,216 | +0.24(+0.97%) |
Dec 08, 2016 | 24.38 | 24.63 | 24.20 | 24.59 | 71,058 | +0.11(+0.45%) |
Dec 07, 2016 | 24.23 | 24.50 | 24.23 | 24.48 | 57,311 | +0.29(+1.18%) |
Dec 06, 2016 | 24.25 | 24.30 | 24.15 | 24.19 | 54,795 | -0.02(-0.07%) |
Dec 05, 2016 | 24.12 | 24.23 | 23.92 | 24.21 | 60,731 | +0.06(+0.26%) |
Dec 02, 2016 | 24.08 | 24.34 | 24.03 | 24.15 | 55,884 | +0.18(+0.76%) |