Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 25.78 | 26.00 | 25.75 | 25.91 | 487,634 | -0.01(-0.05%) |
Feb 27, 2017 | 26.04 | 26.08 | 25.78 | 25.92 | 356,929 | -0.01(-0.05%) |
Feb 24, 2017 | 25.81 | 26.18 | 25.68 | 25.93 | 465,538 | +0.04(+0.16%) |
Feb 23, 2017 | 25.82 | 25.94 | 25.67 | 25.89 | 431,143 | +0.15(+0.59%) |
Feb 22, 2017 | 25.46 | 25.76 | 25.06 | 25.74 | 425,385 | +0.16(+0.64%) |
Feb 21, 2017 | 25.11 | 25.58 | 25.11 | 25.58 | 497,786 | +0.44(+1.75%) |
Feb 17, 2017 | 25.14 | 25.14 | 25.14 | 0 | -0.18(-0.72%) | |
Feb 16, 2017 | 25.45 | 25.49 | 25.24 | 25.32 | 335,069 | -0.13(-0.50%) |
Feb 15, 2017 | 25.84 | 25.86 | 25.14 | 25.44 | 564,665 | +0.02(+0.07%) |
Feb 14, 2017 | 24.93 | 25.46 | 24.74 | 25.43 | 988,551 | +0.49(+1.98%) |
Feb 13, 2017 | 24.45 | 24.95 | 24.44 | 24.93 | 615,276 | +0.54(+2.23%) |
Feb 10, 2017 | 24.37 | 24.57 | 24.29 | 24.39 | 443,020 | +0.08(+0.33%) |
Feb 09, 2017 | 24.37 | 24.40 | 24.21 | 24.31 | 473,131 | +0.03(+0.12%) |
Feb 08, 2017 | 24.35 | 24.35 | 23.84 | 24.28 | 287,877 | -0.09(-0.35%) |
Feb 07, 2017 | 24.47 | 24.54 | 23.91 | 24.36 | 314,305 | +0.05(+0.19%) |
Feb 06, 2017 | 24.52 | 24.65 | 23.52 | 24.32 | 577,075 | +0.01(+0.02%) |
Feb 03, 2017 | 24.32 | 24.35 | 23.95 | 24.31 | 395,200 | +0.29(+1.22%) |
Feb 02, 2017 | 23.89 | 24.04 | 23.64 | 24.02 | 244,754 | +0.13(+0.53%) |
Feb 01, 2017 | 23.93 | 24.24 | 23.84 | 23.89 | 127,051 | +0.01(+0.02%) |
Jan 31, 2017 | 23.88 | 23.97 | 23.62 | 23.89 | 151,323 | +0.03(+0.12%) |
Jan 30, 2017 | 23.97 | 24.04 | 23.70 | 23.86 | 170,986 | -0.20(-0.81%) |
Jan 27, 2017 | 24.36 | 24.36 | 24.00 | 24.05 | 134,573 | -0.20(-0.83%) |
Jan 26, 2017 | 24.09 | 24.32 | 24.09 | 24.26 | 185,571 | +0.05(+0.21%) |
Jan 25, 2017 | 24.09 | 24.24 | 24.04 | 24.20 | 229,227 | +0.29(+1.22%) |
Jan 24, 2017 | 23.50 | 23.99 | 23.50 | 23.91 | 264,435 | +0.46(+1.96%) |
Jan 23, 2017 | 23.33 | 23.49 | 23.23 | 23.45 | 122,228 | +0.06(+0.24%) |
Jan 20, 2017 | 23.63 | 23.83 | 23.35 | 23.39 | 167,097 | -0.09(-0.39%) |
Jan 19, 2017 | 23.80 | 23.80 | 23.37 | 23.49 | 166,814 | -0.22(-0.92%) |
Jan 18, 2017 | 23.47 | 23.75 | 23.25 | 23.70 | 267,195 | +0.32(+1.35%) |
Jan 17, 2017 | 23.22 | 23.71 | 23.18 | 23.39 | 208,295 | -0.03(-0.12%) |
Jan 13, 2017 | 23.42 | 23.42 | 23.42 | 0 | +0.36(+1.54%) | |
Jan 12, 2017 | 23.37 | 23.37 | 22.92 | 23.06 | 256,486 | -0.31(-1.33%) |
Jan 11, 2017 | 23.35 | 23.47 | 23.25 | 23.37 | 130,214 | -0.02(-0.10%) |
Jan 10, 2017 | 23.16 | 23.50 | 23.02 | 23.39 | 181,681 | +0.24(+1.02%) |
Jan 09, 2017 | 23.33 | 23.36 | 23.15 | 23.16 | 209,349 | -0.35(-1.49%) |
Jan 06, 2017 | 23.71 | 23.71 | 23.37 | 23.51 | 203,918 | -0.11(-0.46%) |
Jan 05, 2017 | 23.83 | 23.98 | 23.45 | 23.62 | 180,740 | -0.27(-1.13%) |
Jan 04, 2017 | 23.79 | 24.01 | 23.74 | 23.89 | 414,898 | +0.04(+0.17%) |
Jan 03, 2017 | 23.83 | 24.07 | 23.68 | 23.85 | 313,752 | +0.05(+0.19%) |
Dec 30, 2016 | 23.80 | 23.80 | 23.80 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 23.91 | 24.04 | 23.77 | 23.80 | 253,222 | +0.00(+0.00%) |
Dec 28, 2016 | 24.04 | 24.08 | 23.80 | 23.80 | 206,980 | -0.29(-1.21%) |
Dec 27, 2016 | 24.06 | 24.24 | 24.03 | 24.09 | 88,934 | -0.03(-0.14%) |
Dec 23, 2016 | 24.13 | 24.13 | 24.13 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 24.16 | 24.23 | 23.92 | 24.13 | 160,440 | +0.01(+0.05%) |
Dec 21, 2016 | 24.01 | 24.19 | 23.96 | 24.12 | 206,378 | +0.14(+0.60%) |
Dec 20, 2016 | 23.83 | 24.09 | 23.82 | 23.97 | 244,194 | +0.17(+0.72%) |
Dec 19, 2016 | 23.26 | 23.85 | 23.26 | 23.80 | 185,840 | +0.41(+1.77%) |
Dec 16, 2016 | 23.38 | 23.75 | 23.38 | 23.39 | 460,712 | +0.02(+0.10%) |
Dec 15, 2016 | 23.49 | 23.60 | 23.19 | 23.37 | 380,303 | -0.11(-0.46%) |
Dec 14, 2016 | 23.55 | 23.86 | 23.04 | 23.48 | 261,017 | -0.11(-0.46%) |
Dec 13, 2016 | 23.73 | 23.87 | 23.48 | 23.58 | 229,046 | -0.18(-0.75%) |
Dec 12, 2016 | 23.62 | 23.81 | 23.52 | 23.76 | 219,779 | +0.15(+0.63%) |
Dec 09, 2016 | 23.45 | 23.73 | 23.28 | 23.61 | 311,841 | +0.15(+0.64%) |
Dec 08, 2016 | 23.33 | 23.86 | 22.77 | 23.46 | 769,984 | +0.14(+0.61%) |
Dec 07, 2016 | 22.64 | 23.37 | 22.53 | 23.32 | 434,979 | +0.73(+3.25%) |
Dec 06, 2016 | 22.24 | 22.64 | 22.22 | 22.59 | 236,444 | +0.39(+1.76%) |
Dec 05, 2016 | 21.90 | 22.24 | 21.90 | 22.20 | 211,961 | +0.32(+1.47%) |
Dec 02, 2016 | 21.94 | 21.94 | 21.73 | 21.88 | 299,079 | -0.24(-1.06%) |