Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 28.22 | 28.48 | 27.11 | 27.21 | 488,449 | -1.06(-3.75%) |
Feb 27, 2017 | 28.50 | 28.52 | 27.92 | 28.27 | 264,880 | -0.14(-0.49%) |
Feb 24, 2017 | 27.76 | 28.67 | 27.53 | 28.41 | 345,329 | +0.76(+2.75%) |
Feb 23, 2017 | 28.07 | 28.10 | 27.09 | 27.65 | 187,161 | -0.29(-1.04%) |
Feb 22, 2017 | 28.11 | 28.12 | 27.69 | 27.94 | 182,818 | +0.02(+0.07%) |
Feb 21, 2017 | 27.60 | 28.10 | 27.47 | 27.92 | 347,486 | +0.74(+2.72%) |
Feb 17, 2017 | 27.18 | 27.18 | 27.18 | 0 | +0.40(+1.49%) | |
Feb 16, 2017 | 26.85 | 26.85 | 26.50 | 26.78 | 219,257 | +0.02(+0.07%) |
Feb 15, 2017 | 26.36 | 26.87 | 26.07 | 26.76 | 198,697 | +0.54(+2.06%) |
Feb 14, 2017 | 26.11 | 26.33 | 26.01 | 26.22 | 296,293 | +0.00(+0.00%) |
Feb 13, 2017 | 26.98 | 27.22 | 26.17 | 26.22 | 216,124 | -0.49(-1.83%) |
Feb 10, 2017 | 26.35 | 26.80 | 26.04 | 26.71 | 222,435 | +0.49(+1.87%) |
Feb 09, 2017 | 26.02 | 26.69 | 26.01 | 26.22 | 379,218 | +0.26(+1.00%) |
Feb 08, 2017 | 26.52 | 26.59 | 24.81 | 25.96 | 563,569 | +0.63(+2.49%) |
Feb 07, 2017 | 25.59 | 25.77 | 25.24 | 25.33 | 205,348 | -0.20(-0.78%) |
Feb 06, 2017 | 26.17 | 26.22 | 25.41 | 25.53 | 190,744 | -0.72(-2.74%) |
Feb 03, 2017 | 26.09 | 26.34 | 26.04 | 26.25 | 123,912 | +0.26(+1.00%) |
Feb 02, 2017 | 26.08 | 26.20 | 25.61 | 25.99 | 147,288 | -0.14(-0.54%) |
Feb 01, 2017 | 25.99 | 26.29 | 25.91 | 26.13 | 196,651 | +0.42(+1.63%) |
Jan 31, 2017 | 25.53 | 25.83 | 25.30 | 25.71 | 117,553 | +0.12(+0.47%) |
Jan 30, 2017 | 25.93 | 25.93 | 25.25 | 25.59 | 128,522 | -0.44(-1.69%) |
Jan 27, 2017 | 25.85 | 26.24 | 25.80 | 26.03 | 144,032 | +0.44(+1.72%) |
Jan 26, 2017 | 25.79 | 25.87 | 25.45 | 25.59 | 96,026 | -0.29(-1.12%) |
Jan 25, 2017 | 25.99 | 26.28 | 25.60 | 25.88 | 273,716 | +0.14(+0.54%) |
Jan 24, 2017 | 25.35 | 25.83 | 25.16 | 25.74 | 203,194 | +0.50(+1.98%) |
Jan 23, 2017 | 25.17 | 25.55 | 25.05 | 25.24 | 172,881 | -0.05(-0.20%) |
Jan 20, 2017 | 25.20 | 25.69 | 25.16 | 25.29 | 217,441 | +0.11(+0.44%) |
Jan 19, 2017 | 25.65 | 27.05 | 25.02 | 25.18 | 553,437 | -0.37(-1.45%) |
Jan 18, 2017 | 25.28 | 25.60 | 25.21 | 25.55 | 168,708 | +0.46(+1.83%) |
Jan 17, 2017 | 25.47 | 25.47 | 24.77 | 25.09 | 254,562 | -0.46(-1.80%) |
Jan 13, 2017 | 25.55 | 25.55 | 25.55 | 0 | +0.30(+1.19%) | |
Jan 12, 2017 | 25.50 | 25.50 | 24.89 | 25.25 | 176,681 | -0.28(-1.10%) |
Jan 11, 2017 | 25.00 | 25.58 | 25.00 | 25.53 | 177,386 | +0.47(+1.88%) |
Jan 10, 2017 | 25.00 | 25.24 | 24.93 | 25.06 | 354,889 | +0.22(+0.89%) |
Jan 09, 2017 | 24.67 | 25.07 | 24.52 | 24.84 | 124,153 | -0.05(-0.20%) |
Jan 06, 2017 | 25.30 | 25.30 | 24.87 | 24.89 | 90,350 | -0.31(-1.23%) |
Jan 05, 2017 | 25.66 | 25.85 | 25.19 | 25.20 | 116,290 | -0.46(-1.79%) |
Jan 04, 2017 | 24.96 | 25.72 | 24.95 | 25.66 | 541,959 | +0.71(+2.85%) |
Jan 03, 2017 | 25.06 | 25.31 | 24.60 | 24.95 | 165,626 | -0.11(-0.44%) |
Dec 30, 2016 | 25.06 | 25.06 | 25.06 | 0 | -0.23(-0.91%) | |
Dec 29, 2016 | 25.46 | 25.62 | 25.10 | 25.29 | 92,727 | -0.26(-1.02%) |
Dec 28, 2016 | 26.00 | 26.00 | 25.45 | 25.55 | 288,761 | -0.28(-1.08%) |
Dec 27, 2016 | 25.59 | 25.98 | 25.59 | 25.83 | 111,596 | +0.10(+0.39%) |
Dec 23, 2016 | 25.73 | 25.73 | 25.73 | 0 | +0.22(+0.86%) | |
Dec 22, 2016 | 25.75 | 25.79 | 25.34 | 25.51 | 124,729 | -0.02(-0.08%) |
Dec 21, 2016 | 25.79 | 25.99 | 25.40 | 25.53 | 251,419 | -0.01(-0.04%) |
Dec 20, 2016 | 25.52 | 25.80 | 25.39 | 25.54 | 174,662 | +0.13(+0.51%) |
Dec 19, 2016 | 25.00 | 25.66 | 24.64 | 25.41 | 279,188 | +0.57(+2.29%) |
Dec 16, 2016 | 25.03 | 25.82 | 24.61 | 24.84 | 879,109 | -0.07(-0.28%) |
Dec 15, 2016 | 24.33 | 25.32 | 24.33 | 24.91 | 226,425 | +0.66(+2.72%) |
Dec 14, 2016 | 24.78 | 25.07 | 24.11 | 24.25 | 180,464 | -0.73(-2.92%) |
Dec 13, 2016 | 25.00 | 25.18 | 24.66 | 24.98 | 132,584 | +0.06(+0.24%) |
Dec 12, 2016 | 24.35 | 25.11 | 24.32 | 24.92 | 132,457 | +0.38(+1.55%) |
Dec 09, 2016 | 24.87 | 24.87 | 24.03 | 24.54 | 361,777 | +0.03(+0.12%) |
Dec 08, 2016 | 23.76 | 24.84 | 23.47 | 24.51 | 175,180 | +1.03(+4.39%) |
Dec 07, 2016 | 23.09 | 23.60 | 23.06 | 23.48 | 270,903 | +0.39(+1.69%) |
Dec 06, 2016 | 23.16 | 23.23 | 23.01 | 23.09 | 168,647 | -0.07(-0.30%) |
Dec 05, 2016 | 22.85 | 23.31 | 22.80 | 23.16 | 170,860 | +0.53(+2.34%) |
Dec 02, 2016 | 22.65 | 22.99 | 22.23 | 22.63 | 154,671 | +0.15(+0.67%) |