Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 26.85 | 27.75 | 26.70 | 26.80 | 182,686 | -0.20(-0.74%) |
Feb 27, 2017 | 27.25 | 27.40 | 26.70 | 27.00 | 210,961 | -0.30(-1.10%) |
Feb 24, 2017 | 27.25 | 27.40 | 26.95 | 27.30 | 119,758 | -0.20(-0.73%) |
Feb 23, 2017 | 28.05 | 28.45 | 27.45 | 27.50 | 142,585 | -0.60(-2.14%) |
Feb 22, 2017 | 27.75 | 28.35 | 27.34 | 28.10 | 115,051 | +0.40(+1.44%) |
Feb 21, 2017 | 27.00 | 27.80 | 26.68 | 27.70 | 89,240 | +0.70(+2.59%) |
Feb 17, 2017 | 27.00 | 27.00 | 27.00 | 0 | -1.00(-3.57%) | |
Feb 16, 2017 | 27.45 | 28.00 | 27.45 | 28.00 | 154,029 | +0.45(+1.63%) |
Feb 15, 2017 | 27.70 | 27.70 | 27.30 | 27.55 | 86,507 | -0.10(-0.36%) |
Feb 14, 2017 | 27.30 | 27.70 | 27.30 | 27.65 | 119,003 | +0.35(+1.28%) |
Feb 13, 2017 | 26.85 | 27.35 | 26.85 | 27.30 | 118,431 | +0.40(+1.49%) |
Feb 10, 2017 | 26.80 | 27.00 | 26.60 | 26.90 | 144,463 | +0.25(+0.94%) |
Feb 09, 2017 | 26.45 | 26.90 | 26.45 | 26.65 | 131,429 | +0.15(+0.57%) |
Feb 08, 2017 | 26.35 | 26.75 | 25.85 | 26.50 | 122,419 | +0.20(+0.76%) |
Feb 07, 2017 | 26.50 | 26.70 | 26.25 | 26.30 | 162,360 | -0.25(-0.94%) |
Feb 06, 2017 | 26.00 | 26.55 | 25.95 | 26.55 | 143,845 | +0.50(+1.92%) |
Feb 03, 2017 | 26.20 | 26.35 | 25.75 | 26.05 | 173,473 | +0.00(+0.00%) |
Feb 02, 2017 | 26.20 | 26.20 | 25.85 | 26.05 | 151,496 | -0.25(-0.95%) |
Feb 01, 2017 | 25.95 | 26.40 | 25.75 | 26.30 | 168,577 | +0.40(+1.54%) |
Jan 31, 2017 | 25.45 | 26.15 | 25.45 | 25.90 | 188,784 | +0.30(+1.17%) |
Jan 30, 2017 | 25.35 | 25.90 | 25.30 | 25.60 | 295,377 | +0.15(+0.59%) |
Jan 27, 2017 | 26.40 | 26.40 | 25.35 | 25.45 | 252,985 | -0.85(-3.23%) |
Jan 26, 2017 | 26.45 | 26.57 | 25.90 | 26.30 | 162,151 | -0.25(-0.94%) |
Jan 25, 2017 | 26.40 | 26.70 | 26.05 | 26.55 | 291,791 | +0.20(+0.76%) |
Jan 24, 2017 | 25.95 | 26.45 | 25.80 | 26.35 | 169,787 | +0.40(+1.54%) |
Jan 23, 2017 | 26.40 | 26.85 | 25.70 | 25.95 | 245,618 | -0.45(-1.70%) |
Jan 20, 2017 | 26.65 | 26.80 | 26.18 | 26.40 | 259,828 | -0.25(-0.94%) |
Jan 19, 2017 | 26.95 | 27.30 | 26.30 | 26.65 | 143,521 | -0.20(-0.74%) |
Jan 18, 2017 | 26.65 | 26.85 | 25.65 | 26.85 | 244,371 | +0.20(+0.75%) |
Jan 17, 2017 | 26.90 | 26.95 | 26.50 | 26.65 | 137,507 | -0.35(-1.30%) |
Jan 13, 2017 | 27.00 | 27.00 | 27.00 | 0 | -0.05(-0.18%) | |
Jan 12, 2017 | 27.95 | 28.15 | 26.85 | 27.05 | 221,610 | -1.05(-3.74%) |
Jan 11, 2017 | 27.85 | 28.18 | 27.70 | 28.10 | 149,021 | +0.15(+0.54%) |
Jan 10, 2017 | 27.65 | 28.05 | 27.35 | 27.95 | 264,539 | +0.45(+1.64%) |
Jan 09, 2017 | 27.65 | 27.90 | 27.25 | 27.50 | 252,592 | -0.15(-0.54%) |
Jan 06, 2017 | 28.05 | 28.05 | 27.40 | 27.65 | 235,751 | -0.30(-1.07%) |
Jan 05, 2017 | 28.00 | 28.20 | 27.75 | 27.95 | 281,832 | +0.05(+0.18%) |
Jan 04, 2017 | 27.50 | 28.05 | 27.30 | 27.90 | 452,878 | +1.05(+3.91%) |
Jan 03, 2017 | 27.15 | 27.95 | 26.05 | 26.85 | 703,577 | -0.90(-3.24%) |
Dec 30, 2016 | 27.75 | 27.75 | 27.75 | 0 | +0.10(+0.36%) | |
Dec 29, 2016 | 27.35 | 27.85 | 27.35 | 27.65 | 168,736 | +0.30(+1.10%) |
Dec 28, 2016 | 27.35 | 27.55 | 27.15 | 27.35 | 132,824 | -0.10(-0.36%) |
Dec 27, 2016 | 27.30 | 27.85 | 27.16 | 27.45 | 86,740 | +0.20(+0.73%) |
Dec 23, 2016 | 27.25 | 27.25 | 27.25 | 0 | +0.20(+0.74%) | |
Dec 22, 2016 | 27.75 | 27.85 | 26.98 | 27.05 | 232,769 | -0.70(-2.52%) |
Dec 21, 2016 | 27.10 | 28.25 | 27.10 | 27.75 | 260,230 | +0.55(+2.02%) |
Dec 20, 2016 | 27.50 | 27.60 | 27.00 | 27.20 | 248,262 | -0.10(-0.37%) |
Dec 19, 2016 | 27.00 | 27.30 | 26.75 | 27.30 | 209,029 | +0.40(+1.49%) |
Dec 16, 2016 | 25.60 | 27.00 | 25.60 | 26.90 | 391,862 | +0.45(+1.70%) |
Dec 15, 2016 | 26.35 | 26.90 | 25.35 | 26.45 | 346,652 | +0.07(+0.28%) |
Dec 14, 2016 | 26.65 | 26.70 | 25.40 | 26.38 | 204,491 | -0.32(-1.22%) |
Dec 13, 2016 | 26.65 | 27.00 | 26.00 | 26.70 | 331,324 | +0.10(+0.38%) |
Dec 12, 2016 | 26.65 | 26.75 | 26.15 | 26.60 | 188,158 | -0.20(-0.75%) |
Dec 09, 2016 | 26.55 | 26.95 | 26.35 | 26.80 | 437,596 | +0.20(+0.75%) |
Dec 08, 2016 | 26.65 | 26.75 | 26.00 | 26.60 | 317,901 | +0.15(+0.57%) |
Dec 07, 2016 | 26.05 | 26.75 | 25.90 | 26.45 | 382,771 | +0.50(+1.93%) |
Dec 06, 2016 | 25.70 | 26.20 | 25.50 | 25.95 | 226,768 | +0.25(+0.97%) |
Dec 05, 2016 | 24.95 | 25.95 | 24.63 | 25.70 | 285,100 | +0.50(+1.98%) |
Dec 02, 2016 | 25.45 | 25.60 | 24.95 | 25.20 | 494,941 | -0.45(-1.75%) |