Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 26.20 | 26.27 | 26.07 | 26.10 | 26,973 | -0.18(-0.68%) |
Feb 27, 2017 | 26.30 | 26.37 | 26.27 | 26.28 | 15,709 | -0.04(-0.15%) |
Feb 24, 2017 | 26.15 | 26.36 | 26.15 | 26.32 | 18,952 | +0.10(+0.38%) |
Feb 23, 2017 | 26.15 | 26.23 | 26.08 | 26.22 | 32,263 | +0.18(+0.69%) |
Feb 22, 2017 | 26.09 | 26.14 | 26.02 | 26.04 | 15,740 | -0.04(-0.15%) |
Feb 21, 2017 | 26.08 | 26.19 | 26.02 | 26.08 | 13,969 | +0.05(+0.19%) |
Feb 17, 2017 | 26.03 | 26.03 | 26.03 | 0 | +0.01(+0.04%) | |
Feb 16, 2017 | 26.13 | 26.24 | 26.02 | 26.02 | 32,388 | -0.11(-0.42%) |
Feb 15, 2017 | 26.51 | 26.59 | 26.10 | 26.13 | 36,070 | -0.34(-1.28%) |
Feb 14, 2017 | 26.68 | 26.69 | 26.38 | 26.47 | 17,247 | -0.23(-0.85%) |
Feb 13, 2017 | 26.75 | 26.81 | 26.60 | 26.70 | 12,305 | -0.04(-0.16%) |
Feb 10, 2017 | 26.64 | 26.78 | 26.44 | 26.74 | 36,974 | +0.03(+0.11%) |
Feb 09, 2017 | 26.70 | 26.72 | 26.60 | 26.71 | 9,753 | +0.03(+0.11%) |
Feb 08, 2017 | 26.86 | 26.86 | 26.63 | 26.68 | 26,086 | -0.19(-0.71%) |
Feb 07, 2017 | 26.64 | 26.88 | 26.60 | 26.87 | 21,510 | +0.22(+0.83%) |
Feb 06, 2017 | 26.73 | 26.90 | 26.58 | 26.65 | 9,931 | -0.06(-0.22%) |
Feb 03, 2017 | 26.79 | 26.97 | 26.62 | 26.71 | 22,031 | -0.06(-0.22%) |
Feb 02, 2017 | 26.61 | 26.77 | 26.59 | 26.77 | 28,672 | +0.06(+0.22%) |
Feb 01, 2017 | 26.05 | 26.71 | 26.00 | 26.71 | 60,968 | +0.68(+2.61%) |
Jan 31, 2017 | 26.00 | 26.50 | 26.00 | 26.03 | 7,142 | -0.05(-0.19%) |
Jan 30, 2017 | 26.10 | 26.27 | 25.96 | 26.08 | 17,452 | -0.07(-0.27%) |
Jan 27, 2017 | 26.30 | 26.42 | 25.95 | 26.15 | 10,805 | -0.43(-1.62%) |
Jan 26, 2017 | 26.83 | 26.83 | 26.31 | 26.58 | 22,258 | -0.23(-0.85%) |
Jan 25, 2017 | 26.57 | 26.92 | 26.41 | 26.81 | 19,035 | +0.05(+0.18%) |
Jan 24, 2017 | 26.39 | 26.76 | 26.25 | 26.76 | 27,704 | +0.47(+1.79%) |
Jan 23, 2017 | 26.36 | 26.37 | 26.10 | 26.29 | 9,799 | +0.07(+0.27%) |
Jan 20, 2017 | 26.26 | 26.48 | 26.15 | 26.22 | 8,430 | -0.12(-0.46%) |
Jan 19, 2017 | 26.35 | 26.47 | 26.01 | 26.34 | 35,532 | -0.06(-0.23%) |
Jan 18, 2017 | 26.08 | 26.40 | 25.96 | 26.40 | 38,665 | +0.31(+1.19%) |
Jan 17, 2017 | 26.20 | 26.25 | 26.02 | 26.09 | 35,451 | -0.05(-0.19%) |
Jan 13, 2017 | 26.14 | 26.14 | 26.14 | 0 | +0.14(+0.54%) | |
Jan 12, 2017 | 26.20 | 26.20 | 25.96 | 26.00 | 14,312 | +0.00(+0.00%) |
Jan 11, 2017 | 25.83 | 26.20 | 25.83 | 26.00 | 19,201 | +0.10(+0.39%) |
Jan 10, 2017 | 25.81 | 25.98 | 25.81 | 25.90 | 14,063 | -0.02(-0.08%) |
Jan 09, 2017 | 25.78 | 25.94 | 25.75 | 25.92 | 29,008 | +0.25(+0.97%) |
Jan 06, 2017 | 25.66 | 25.77 | 25.63 | 25.67 | 35,234 | -0.06(-0.23%) |
Jan 05, 2017 | 25.74 | 25.92 | 25.60 | 25.73 | 68,531 | +0.13(+0.51%) |
Jan 04, 2017 | 25.53 | 25.73 | 25.40 | 25.60 | 48,438 | +0.28(+1.11%) |
Jan 03, 2017 | 25.25 | 25.66 | 25.22 | 25.32 | 56,347 | +0.17(+0.68%) |
Dec 30, 2016 | 25.15 | 25.15 | 25.15 | 0 | -0.01(-0.04%) | |
Dec 29, 2016 | 25.24 | 25.36 | 25.10 | 25.16 | 19,892 | -0.04(-0.16%) |
Dec 28, 2016 | 25.38 | 25.43 | 25.16 | 25.20 | 36,512 | -0.07(-0.28%) |
Dec 27, 2016 | 25.83 | 25.84 | 25.13 | 25.27 | 22,006 | -0.39(-1.52%) |
Dec 23, 2016 | 25.66 | 25.66 | 25.66 | 0 | -0.05(-0.19%) | |
Dec 22, 2016 | 25.83 | 25.93 | 25.43 | 25.71 | 14,517 | -0.02(-0.08%) |
Dec 21, 2016 | 25.79 | 25.80 | 25.65 | 25.73 | 20,582 | -0.23(-0.89%) |
Dec 20, 2016 | 25.80 | 26.09 | 25.53 | 25.96 | 56,980 | +0.14(+0.54%) |
Dec 19, 2016 | 25.78 | 25.92 | 25.40 | 25.82 | 37,273 | +0.34(+1.33%) |
Dec 16, 2016 | 25.19 | 25.50 | 25.18 | 25.48 | 34,053 | +0.23(+0.91%) |
Dec 15, 2016 | 25.00 | 25.28 | 25.00 | 25.25 | 30,488 | +0.16(+0.64%) |
Dec 14, 2016 | 25.01 | 25.14 | 24.92 | 25.09 | 43,971 | +0.08(+0.32%) |
Dec 13, 2016 | 25.15 | 25.23 | 25.00 | 25.01 | 36,574 | -0.23(-0.91%) |
Dec 12, 2016 | 24.95 | 25.24 | 24.88 | 25.24 | 38,093 | +0.29(+1.16%) |
Dec 09, 2016 | 25.05 | 25.11 | 24.88 | 24.95 | 34,844 | -0.14(-0.56%) |
Dec 08, 2016 | 25.26 | 25.29 | 25.07 | 25.09 | 38,853 | -0.16(-0.63%) |
Dec 07, 2016 | 25.32 | 25.39 | 25.21 | 25.25 | 14,331 | +0.04(+0.16%) |
Dec 06, 2016 | 25.36 | 25.43 | 25.21 | 25.21 | 30,520 | -0.15(-0.59%) |
Dec 05, 2016 | 25.10 | 25.36 | 25.03 | 25.36 | 32,247 | +0.27(+1.08%) |
Dec 02, 2016 | 25.06 | 25.18 | 25.05 | 25.09 | 23,980 | +0.13(+0.52%) |