Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 26.84 | 688 | +0.20(+0.76%) | |||
Feb 27, 2017 | 26.64 | 26.64 | 26.64 | 26.64 | 126 | -0.04(-0.16%) |
Feb 24, 2017 | 26.56 | 26.70 | 26.56 | 26.68 | 2,385 | +0.24(+0.90%) |
Feb 23, 2017 | 26.40 | 26.50 | 26.40 | 26.45 | 3,724 | +0.45(+1.73%) |
Feb 22, 2017 | 26.00 | 26.00 | 26.00 | 26.00 | 430 | -0.13(-0.51%) |
Feb 21, 2017 | 25.90 | 26.17 | 25.90 | 26.13 | 986 | +0.47(+1.84%) |
Feb 15, 2017 | 25.66 | 25.66 | 25.66 | 0 | -0.06(-0.23%) | |
Feb 14, 2017 | 25.78 | 25.78 | 25.66 | 25.71 | 760 | -0.18(-0.69%) |
Feb 13, 2017 | 25.74 | 25.89 | 25.72 | 25.89 | 1,368 | +0.09(+0.36%) |
Feb 10, 2017 | 25.67 | 25.80 | 25.67 | 25.80 | 318 | +0.16(+0.64%) |
Feb 09, 2017 | 25.79 | 25.79 | 25.62 | 25.64 | 931 | -0.10(-0.39%) |
Feb 08, 2017 | 25.71 | 25.79 | 25.71 | 25.74 | 10,468 | +0.23(+0.91%) |
Feb 06, 2017 | 25.50 | 2 | -0.06(-0.23%) | |||
Feb 03, 2017 | 25.50 | 25.56 | 25.50 | 25.56 | 1,369 | +0.08(+0.33%) |
Feb 02, 2017 | 25.27 | 25.48 | 25.22 | 25.48 | 2,560 | +0.25(+0.98%) |
Feb 01, 2017 | 25.33 | 25.41 | 25.22 | 25.23 | 3,116 | -0.24(-0.93%) |
Jan 31, 2017 | 25.08 | 25.47 | 25.06 | 25.47 | 3,936 | +0.45(+1.78%) |
Jan 30, 2017 | 25.16 | 25.16 | 24.96 | 25.02 | 2,482 | -0.03(-0.12%) |
Jan 27, 2017 | 25.05 | 25.05 | 25.05 | 25.05 | 117 | -0.14(-0.54%) |
Jan 26, 2017 | 25.19 | 25.20 | 25.19 | 25.19 | 3,599 | +0.10(+0.41%) |
Jan 25, 2017 | 25.12 | 25.12 | 25.05 | 25.09 | 10,026 | -0.02(-0.07%) |
Jan 24, 2017 | 25.08 | 25.11 | 25.00 | 25.11 | 5,877 | -0.10(-0.40%) |
Jan 20, 2017 | 25.21 | 132 | +0.11(+0.44%) | |||
Jan 19, 2017 | 25.28 | 25.33 | 25.10 | 25.10 | 11,347 | -0.21(-0.84%) |
Jan 17, 2017 | 25.31 | 38 | +0.19(+0.77%) | |||
Jan 13, 2017 | 25.12 | 25.12 | 25.12 | 0 | +0.02(+0.06%) | |
Jan 11, 2017 | 25.10 | 25.10 | 25.10 | 0 | +0.23(+0.94%) | |
Jan 10, 2017 | 24.87 | 24.87 | 24.87 | 24.87 | 484 | -0.00(-0.00%) |
Jan 09, 2017 | 25.01 | 25.01 | 24.87 | 24.87 | 1,816 | -0.33(-1.32%) |
Jan 06, 2017 | 25.05 | 25.20 | 25.05 | 25.20 | 853 | +0.13(+0.52%) |
Jan 05, 2017 | 25.11 | 25.20 | 25.07 | 25.07 | 2,862 | -0.07(-0.27%) |
Jan 04, 2017 | 25.21 | 25.21 | 25.14 | 25.14 | 568 | +0.24(+0.95%) |
Jan 03, 2017 | 24.86 | 24.98 | 24.86 | 24.90 | 4,388 | -0.13(-0.51%) |
Dec 30, 2016 | 25.03 | 25.03 | 25.03 | 0 | -0.09(-0.37%) | |
Dec 29, 2016 | 25.03 | 25.14 | 25.01 | 25.12 | 12,362 | +0.20(+0.81%) |
Dec 28, 2016 | 25.05 | 25.05 | 24.92 | 24.92 | 2,108 | -0.12(-0.50%) |
Dec 27, 2016 | 25.05 | 25.07 | 25.05 | 25.05 | 1,775 | -0.05(-0.19%) |
Dec 23, 2016 | 25.09 | 25.09 | 25.09 | 0 | +0.06(+0.22%) | |
Dec 21, 2016 | 25.04 | 36 | -0.02(-0.08%) | |||
Dec 20, 2016 | 25.08 | 25.08 | 25.06 | 25.06 | 1,630 | +0.21(+0.84%) |
Dec 19, 2016 | 24.85 | 24.85 | 24.85 | 24.85 | 228 | +0.16(+0.65%) |
Dec 16, 2016 | 24.69 | 24.69 | 24.69 | 24.69 | 227 | +0.29(+1.18%) |
Dec 15, 2016 | 24.11 | 24.40 | 24.11 | 24.40 | 1,565 | +0.06(+0.24%) |
Dec 14, 2016 | 24.79 | 24.79 | 24.34 | 24.34 | 1,735 | -0.48(-1.94%) |
Dec 13, 2016 | 24.77 | 24.83 | 24.77 | 24.83 | 3,471 | +0.47(+1.93%) |
Dec 09, 2016 | 24.36 | 40 | +0.08(+0.32%) | |||
Dec 08, 2016 | 24.21 | 24.28 | 24.21 | 24.28 | 1,335 | +0.10(+0.42%) |
Dec 07, 2016 | 24.17 | 24.18 | 24.17 | 24.18 | 1,959 | +0.28(+1.15%) |
Dec 06, 2016 | 23.88 | 23.90 | 23.88 | 23.90 | 414 | -0.03(-0.11%) |
Dec 05, 2016 | 23.93 | 23.93 | 23.93 | 23.93 | 503 | -0.04(-0.16%) |
Dec 02, 2016 | 23.90 | 24.00 | 23.90 | 23.97 | 692 | +0.31(+1.33%) |