Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 24.06 | 24.22 | 23.66 | 24.17 | 998,758 | -0.05(-0.22%) |
Feb 27, 2017 | 24.01 | 24.29 | 23.91 | 24.22 | 607,501 | +0.14(+0.59%) |
Feb 24, 2017 | 23.85 | 24.44 | 23.53 | 24.08 | 610,980 | +0.23(+0.97%) |
Feb 23, 2017 | 24.08 | 24.12 | 23.72 | 23.85 | 749,167 | -0.12(-0.52%) |
Feb 22, 2017 | 23.88 | 24.12 | 23.58 | 23.97 | 819,079 | +0.06(+0.26%) |
Feb 21, 2017 | 24.08 | 24.24 | 23.42 | 23.91 | 1,809,438 | +0.05(+0.22%) |
Feb 17, 2017 | 23.86 | 23.86 | 23.86 | 0 | -2.29(-8.77%) | |
Feb 16, 2017 | 26.06 | 26.38 | 25.91 | 26.15 | 1,007,540 | +0.05(+0.20%) |
Feb 15, 2017 | 25.92 | 26.33 | 25.80 | 26.10 | 1,155,395 | +0.04(+0.17%) |
Feb 14, 2017 | 25.88 | 26.40 | 25.88 | 26.06 | 840,401 | -0.09(-0.34%) |
Feb 13, 2017 | 26.69 | 27.00 | 26.10 | 26.14 | 658,826 | -0.48(-1.80%) |
Feb 10, 2017 | 26.76 | 26.88 | 26.30 | 26.62 | 550,199 | +0.07(+0.27%) |
Feb 09, 2017 | 26.38 | 26.94 | 26.37 | 26.55 | 730,255 | +0.24(+0.91%) |
Feb 08, 2017 | 26.33 | 26.47 | 25.96 | 26.31 | 925,802 | +0.00(+0.00%) |
Feb 07, 2017 | 26.53 | 26.84 | 26.06 | 26.31 | 465,898 | -0.08(-0.30%) |
Feb 06, 2017 | 26.50 | 26.68 | 26.13 | 26.39 | 1,016,154 | -0.12(-0.47%) |
Feb 03, 2017 | 27.30 | 27.42 | 26.40 | 26.52 | 1,070,337 | -0.65(-2.38%) |
Feb 02, 2017 | 27.29 | 27.66 | 27.02 | 27.16 | 804,858 | -0.12(-0.45%) |
Feb 01, 2017 | 27.52 | 27.94 | 27.19 | 27.29 | 548,646 | -0.12(-0.45%) |
Jan 31, 2017 | 26.92 | 27.45 | 26.81 | 27.41 | 690,928 | +0.24(+0.88%) |
Jan 30, 2017 | 27.15 | 27.36 | 26.91 | 27.17 | 407,505 | +0.12(+0.43%) |
Jan 27, 2017 | 27.46 | 27.46 | 26.85 | 27.06 | 688,710 | -0.36(-1.32%) |
Jan 26, 2017 | 27.77 | 27.97 | 27.40 | 27.42 | 514,940 | -0.52(-1.87%) |
Jan 25, 2017 | 28.21 | 28.55 | 27.84 | 27.94 | 510,081 | +0.04(+0.13%) |
Jan 24, 2017 | 27.24 | 27.96 | 27.24 | 27.91 | 678,766 | +0.75(+2.77%) |
Jan 23, 2017 | 26.71 | 27.22 | 26.45 | 27.15 | 537,719 | +0.30(+1.12%) |
Jan 20, 2017 | 26.29 | 27.13 | 26.29 | 26.85 | 1,379,118 | +0.99(+3.84%) |
Jan 19, 2017 | 26.59 | 27.18 | 25.60 | 25.86 | 2,741,038 | -2.76(-9.66%) |
Jan 18, 2017 | 28.38 | 28.80 | 28.05 | 28.63 | 533,032 | +0.26(+0.91%) |
Jan 17, 2017 | 28.35 | 28.91 | 28.26 | 28.37 | 599,502 | -0.03(-0.09%) |
Jan 13, 2017 | 28.40 | 28.40 | 28.40 | 0 | -0.32(-1.11%) | |
Jan 12, 2017 | 29.00 | 29.00 | 28.37 | 28.71 | 758,129 | -0.08(-0.28%) |
Jan 11, 2017 | 28.75 | 28.92 | 28.02 | 28.79 | 1,430,453 | +0.05(+0.19%) |
Jan 10, 2017 | 27.96 | 29.13 | 27.90 | 28.74 | 1,111,217 | +1.05(+3.81%) |
Jan 09, 2017 | 27.29 | 27.89 | 27.08 | 27.69 | 747,887 | +0.35(+1.26%) |
Jan 06, 2017 | 27.89 | 27.89 | 27.32 | 27.34 | 778,266 | -0.40(-1.44%) |
Jan 05, 2017 | 28.45 | 28.45 | 27.29 | 27.74 | 567,759 | -1.12(-3.87%) |
Jan 04, 2017 | 28.52 | 29.00 | 28.44 | 28.86 | 655,800 | +0.59(+2.10%) |
Jan 03, 2017 | 28.71 | 28.79 | 27.83 | 28.26 | 858,386 | -0.08(-0.28%) |
Dec 30, 2016 | 28.34 | 28.34 | 28.34 | 0 | -0.05(-0.19%) | |
Dec 29, 2016 | 28.40 | 28.80 | 28.14 | 28.40 | 379,695 | +0.04(+0.16%) |
Dec 28, 2016 | 28.58 | 28.72 | 28.01 | 28.35 | 517,794 | -0.25(-0.87%) |
Dec 27, 2016 | 28.55 | 28.97 | 28.38 | 28.60 | 402,170 | +0.05(+0.19%) |
Dec 23, 2016 | 28.55 | 28.55 | 28.55 | 0 | +0.08(+0.28%) | |
Dec 22, 2016 | 29.88 | 29.88 | 28.32 | 28.47 | 1,021,458 | -1.50(-5.00%) |
Dec 21, 2016 | 30.18 | 30.28 | 29.78 | 29.96 | 375,472 | -0.13(-0.44%) |
Dec 20, 2016 | 29.67 | 30.14 | 29.39 | 30.10 | 967,113 | +0.62(+2.10%) |
Dec 19, 2016 | 29.17 | 29.70 | 29.17 | 29.48 | 763,130 | +0.43(+1.49%) |
Dec 16, 2016 | 29.34 | 29.63 | 28.72 | 29.04 | 2,751,538 | -0.48(-1.62%) |
Dec 15, 2016 | 29.74 | 30.32 | 29.33 | 29.52 | 886,978 | -0.07(-0.24%) |
Dec 14, 2016 | 29.63 | 29.78 | 29.22 | 29.59 | 820,901 | +0.03(+0.09%) |
Dec 13, 2016 | 29.06 | 29.79 | 28.92 | 29.56 | 1,177,193 | +0.46(+1.58%) |
Dec 12, 2016 | 28.38 | 29.16 | 28.11 | 29.10 | 919,350 | +0.33(+1.14%) |
Dec 09, 2016 | 28.97 | 29.03 | 28.47 | 28.78 | 1,151,915 | -0.05(-0.18%) |
Dec 08, 2016 | 28.50 | 29.10 | 28.09 | 28.83 | 1,646,673 | +0.56(+2.00%) |
Dec 07, 2016 | 26.83 | 28.33 | 26.80 | 28.26 | 1,132,878 | +1.48(+5.52%) |
Dec 06, 2016 | 26.30 | 26.81 | 26.10 | 26.79 | 767,678 | +0.35(+1.34%) |
Dec 05, 2016 | 26.30 | 26.45 | 26.03 | 26.43 | 505,968 | +0.41(+1.56%) |
Dec 02, 2016 | 26.06 | 26.16 | 25.84 | 26.02 | 558,567 | +0.03(+0.10%) |