Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 26.47 | 27.37 | 26.39 | 27.14 | 581,096 | +0.25(+0.93%) |
Feb 27, 2017 | 26.27 | 27.10 | 25.74 | 26.89 | 536,413 | +0.80(+3.07%) |
Feb 24, 2017 | 26.83 | 27.33 | 25.96 | 26.09 | 525,300 | -0.98(-3.62%) |
Feb 23, 2017 | 26.08 | 28.04 | 25.86 | 27.07 | 1,034,238 | +1.69(+6.66%) |
Feb 22, 2017 | 25.95 | 26.04 | 25.21 | 25.38 | 671,357 | -0.94(-3.57%) |
Feb 21, 2017 | 26.68 | 26.93 | 26.21 | 26.32 | 584,083 | +0.23(+0.88%) |
Feb 17, 2017 | 26.09 | 26.09 | 26.09 | 0 | -0.55(-2.06%) | |
Feb 16, 2017 | 27.63 | 27.68 | 26.14 | 26.64 | 552,358 | -0.96(-3.48%) |
Feb 15, 2017 | 28.08 | 28.37 | 27.54 | 27.60 | 636,856 | -0.83(-2.92%) |
Feb 14, 2017 | 27.48 | 28.48 | 27.20 | 28.43 | 433,401 | +1.03(+3.76%) |
Feb 13, 2017 | 27.02 | 27.78 | 26.76 | 27.40 | 431,851 | +0.04(+0.15%) |
Feb 10, 2017 | 26.91 | 27.66 | 26.62 | 27.36 | 552,905 | +1.13(+4.31%) |
Feb 09, 2017 | 26.00 | 26.50 | 25.62 | 26.23 | 548,738 | +0.72(+2.82%) |
Feb 08, 2017 | 24.89 | 25.77 | 23.91 | 25.51 | 544,116 | -0.08(-0.31%) |
Feb 07, 2017 | 26.07 | 26.51 | 25.14 | 25.59 | 554,030 | -0.71(-2.70%) |
Feb 06, 2017 | 27.53 | 27.70 | 25.86 | 26.30 | 430,725 | -1.13(-4.12%) |
Feb 03, 2017 | 25.93 | 27.48 | 25.77 | 27.43 | 470,840 | +1.65(+6.40%) |
Feb 02, 2017 | 26.06 | 26.10 | 25.33 | 25.78 | 365,028 | -0.13(-0.50%) |
Feb 01, 2017 | 26.48 | 26.98 | 25.28 | 25.91 | 512,300 | -0.09(-0.35%) |
Jan 31, 2017 | 25.82 | 26.08 | 25.11 | 26.00 | 592,621 | +0.28(+1.09%) |
Jan 30, 2017 | 26.63 | 26.67 | 25.15 | 25.72 | 691,919 | -1.62(-5.93%) |
Jan 27, 2017 | 27.39 | 27.50 | 26.66 | 27.34 | 488,220 | -0.45(-1.62%) |
Jan 26, 2017 | 28.27 | 28.48 | 27.58 | 27.79 | 504,747 | -0.25(-0.89%) |
Jan 25, 2017 | 27.53 | 28.34 | 27.07 | 28.04 | 360,688 | +0.58(+2.11%) |
Jan 24, 2017 | 26.79 | 27.76 | 26.57 | 27.46 | 327,393 | +0.90(+3.39%) |
Jan 23, 2017 | 27.00 | 27.38 | 26.19 | 26.56 | 390,637 | -1.09(-3.94%) |
Jan 20, 2017 | 27.32 | 27.86 | 26.76 | 27.65 | 610,711 | +0.88(+3.29%) |
Jan 19, 2017 | 25.64 | 27.33 | 25.56 | 26.77 | 739,464 | +1.17(+4.57%) |
Jan 18, 2017 | 26.18 | 26.31 | 25.09 | 25.60 | 832,549 | -1.28(-4.76%) |
Jan 17, 2017 | 27.02 | 27.21 | 26.52 | 26.88 | 707,464 | +0.34(+1.28%) |
Jan 13, 2017 | 26.54 | 26.54 | 26.54 | 0 | -0.33(-1.23%) | |
Jan 12, 2017 | 28.19 | 28.32 | 26.48 | 26.87 | 509,615 | -0.68(-2.47%) |
Jan 11, 2017 | 27.38 | 27.96 | 26.89 | 27.55 | 706,008 | +0.26(+0.95%) |
Jan 10, 2017 | 27.60 | 28.03 | 26.81 | 27.29 | 754,504 | -0.16(-0.58%) |
Jan 09, 2017 | 29.17 | 29.41 | 27.18 | 27.45 | 931,403 | -2.80(-9.26%) |
Jan 06, 2017 | 29.61 | 30.63 | 28.66 | 30.25 | 740,535 | +0.31(+1.04%) |
Jan 05, 2017 | 29.38 | 30.06 | 28.60 | 29.94 | 737,921 | +0.69(+2.36%) |
Jan 04, 2017 | 27.72 | 29.28 | 27.49 | 29.25 | 867,127 | +1.59(+5.75%) |
Jan 03, 2017 | 27.72 | 28.74 | 26.34 | 27.66 | 1,085,735 | +0.79(+2.94%) |
Dec 30, 2016 | 26.87 | 26.87 | 26.87 | 0 | -0.10(-0.37%) | |
Dec 29, 2016 | 27.16 | 27.28 | 26.79 | 26.97 | 321,510 | -0.06(-0.22%) |
Dec 28, 2016 | 28.36 | 28.45 | 26.87 | 27.03 | 555,024 | -1.08(-3.84%) |
Dec 27, 2016 | 27.90 | 28.35 | 27.71 | 28.11 | 493,193 | +0.46(+1.66%) |
Dec 23, 2016 | 27.65 | 27.65 | 27.65 | 0 | +0.12(+0.44%) | |
Dec 22, 2016 | 27.55 | 27.95 | 27.10 | 27.53 | 414,662 | +0.21(+0.77%) |
Dec 21, 2016 | 28.40 | 28.40 | 27.09 | 27.32 | 582,949 | -0.59(-2.11%) |
Dec 20, 2016 | 27.43 | 28.32 | 27.20 | 27.91 | 634,032 | +0.89(+3.29%) |
Dec 19, 2016 | 26.32 | 27.24 | 25.85 | 27.02 | 407,575 | +0.67(+2.54%) |
Dec 16, 2016 | 26.29 | 27.04 | 25.81 | 26.35 | 1,839,247 | +0.61(+2.37%) |
Dec 15, 2016 | 24.85 | 26.14 | 24.33 | 25.74 | 790,217 | +0.52(+2.06%) |
Dec 14, 2016 | 26.02 | 26.59 | 24.77 | 25.22 | 678,061 | -1.51(-5.65%) |
Dec 13, 2016 | 27.04 | 27.41 | 26.01 | 26.73 | 680,261 | -0.22(-0.82%) |
Dec 12, 2016 | 28.00 | 28.51 | 26.78 | 26.95 | 715,159 | +0.28(+1.05%) |
Dec 09, 2016 | 26.51 | 26.77 | 26.07 | 26.67 | 623,859 | +0.56(+2.14%) |
Dec 08, 2016 | 25.46 | 26.56 | 25.13 | 26.11 | 752,599 | +0.95(+3.78%) |
Dec 07, 2016 | 26.39 | 26.56 | 24.46 | 25.16 | 923,449 | -1.08(-4.12%) |
Dec 06, 2016 | 24.83 | 26.80 | 24.76 | 26.24 | 1,272,471 | +0.62(+2.42%) |
Dec 05, 2016 | 25.23 | 25.97 | 25.00 | 25.62 | 995,059 | +0.99(+4.02%) |
Dec 02, 2016 | 23.95 | 24.96 | 23.90 | 24.63 | 476,230 | +0.25(+1.03%) |