Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 25.66 | 25.79 | 25.48 | 25.68 | 1,170,851 | -0.06(-0.25%) |
Feb 27, 2017 | 25.71 | 25.86 | 25.61 | 25.74 | 754,479 | +0.05(+0.18%) |
Feb 24, 2017 | 25.47 | 25.70 | 25.33 | 25.70 | 704,394 | +0.12(+0.47%) |
Feb 23, 2017 | 25.55 | 25.63 | 25.28 | 25.58 | 697,900 | +0.07(+0.29%) |
Feb 22, 2017 | 25.50 | 25.58 | 25.28 | 25.51 | 675,367 | -0.05(-0.18%) |
Feb 21, 2017 | 25.19 | 25.55 | 25.09 | 25.55 | 749,845 | +0.39(+1.53%) |
Feb 17, 2017 | 25.17 | 25.17 | 25.17 | 0 | +0.05(+0.18%) | |
Feb 16, 2017 | 24.82 | 25.33 | 24.82 | 25.12 | 599,033 | +0.27(+1.07%) |
Feb 15, 2017 | 24.74 | 24.91 | 24.49 | 24.85 | 615,524 | -0.01(-0.04%) |
Feb 14, 2017 | 25.06 | 25.06 | 24.44 | 24.86 | 823,186 | -0.23(-0.92%) |
Feb 13, 2017 | 24.94 | 25.16 | 24.83 | 25.09 | 663,176 | +0.12(+0.48%) |
Feb 10, 2017 | 24.50 | 25.00 | 24.48 | 24.97 | 462,343 | +0.39(+1.57%) |
Feb 09, 2017 | 24.63 | 24.80 | 24.54 | 24.59 | 554,518 | -0.06(-0.22%) |
Feb 08, 2017 | 24.42 | 24.70 | 24.24 | 24.64 | 627,099 | +0.25(+1.02%) |
Feb 07, 2017 | 24.39 | 24.61 | 24.34 | 24.39 | 579,749 | +0.06(+0.26%) |
Feb 06, 2017 | 24.61 | 24.66 | 24.24 | 24.33 | 953,357 | -0.31(-1.27%) |
Feb 03, 2017 | 24.57 | 24.89 | 24.49 | 24.64 | 837,537 | +0.31(+1.28%) |
Feb 02, 2017 | 23.70 | 24.34 | 23.69 | 24.33 | 1,108,914 | +0.65(+2.75%) |
Feb 01, 2017 | 24.13 | 24.39 | 23.65 | 23.68 | 1,440,587 | -0.51(-2.13%) |
Jan 31, 2017 | 24.10 | 24.59 | 24.08 | 24.19 | 1,039,189 | +0.10(+0.42%) |
Jan 30, 2017 | 24.41 | 24.43 | 24.04 | 24.09 | 1,094,371 | -0.51(-2.09%) |
Jan 27, 2017 | 25.14 | 25.16 | 24.42 | 24.61 | 836,304 | -0.54(-2.15%) |
Jan 26, 2017 | 25.21 | 25.42 | 25.04 | 25.15 | 705,738 | -0.01(-0.04%) |
Jan 25, 2017 | 25.05 | 25.22 | 24.83 | 25.16 | 819,497 | +0.10(+0.40%) |
Jan 24, 2017 | 25.05 | 25.22 | 24.84 | 25.05 | 718,581 | +0.02(+0.07%) |
Jan 23, 2017 | 24.92 | 25.19 | 24.81 | 25.04 | 727,225 | +0.15(+0.59%) |
Jan 20, 2017 | 24.72 | 25.06 | 24.72 | 24.89 | 900,392 | +0.12(+0.48%) |
Jan 19, 2017 | 24.94 | 25.07 | 24.68 | 24.77 | 858,697 | -0.31(-1.25%) |
Jan 18, 2017 | 25.39 | 25.40 | 25.07 | 25.08 | 665,179 | -0.28(-1.12%) |
Jan 17, 2017 | 25.28 | 25.57 | 25.12 | 25.37 | 1,288,988 | +0.17(+0.69%) |
Jan 13, 2017 | 25.19 | 25.19 | 25.19 | 0 | +0.06(+0.22%) | |
Jan 12, 2017 | 25.15 | 25.24 | 24.62 | 25.14 | 1,090,636 | +0.10(+0.40%) |
Jan 11, 2017 | 25.01 | 25.37 | 24.93 | 25.04 | 808,860 | +0.06(+0.26%) |
Jan 10, 2017 | 25.25 | 25.25 | 24.86 | 24.97 | 1,002,812 | -0.17(-0.69%) |
Jan 09, 2017 | 25.45 | 25.53 | 25.10 | 25.15 | 1,616,437 | -0.53(-2.07%) |
Jan 06, 2017 | 25.87 | 25.94 | 25.59 | 25.68 | 1,005,865 | -0.27(-1.03%) |
Jan 05, 2017 | 25.64 | 26.07 | 25.31 | 25.95 | 1,492,508 | +0.06(+0.21%) |
Jan 04, 2017 | 25.93 | 26.21 | 25.72 | 25.89 | 2,099,118 | +0.05(+0.18%) |