Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 26.09 | 26.17 | 25.76 | 25.78 | 592,320 | -0.44(-1.68%) |
Feb 27, 2017 | 26.17 | 26.40 | 26.06 | 26.22 | 556,417 | +0.03(+0.12%) |
Feb 24, 2017 | 26.13 | 26.25 | 26.02 | 26.19 | 251,172 | +0.02(+0.09%) |
Feb 23, 2017 | 26.23 | 26.25 | 25.97 | 26.17 | 217,303 | +0.01(+0.03%) |
Feb 22, 2017 | 26.09 | 26.28 | 25.96 | 26.16 | 461,598 | +0.01(+0.03%) |
Feb 21, 2017 | 25.91 | 26.19 | 25.59 | 26.15 | 388,033 | +0.23(+0.88%) |
Feb 17, 2017 | 25.92 | 25.92 | 25.92 | 0 | +0.19(+0.74%) | |
Feb 16, 2017 | 25.50 | 25.80 | 25.50 | 25.73 | 293,672 | +0.24(+0.93%) |
Feb 15, 2017 | 25.25 | 25.51 | 25.00 | 25.50 | 255,438 | +0.06(+0.25%) |
Feb 14, 2017 | 25.51 | 25.51 | 25.22 | 25.43 | 253,266 | -0.17(-0.65%) |
Feb 13, 2017 | 25.53 | 25.65 | 25.37 | 25.60 | 303,580 | +0.09(+0.34%) |
Feb 10, 2017 | 25.22 | 25.52 | 25.19 | 25.51 | 198,404 | +0.35(+1.38%) |
Feb 09, 2017 | 24.90 | 25.22 | 24.86 | 25.16 | 253,914 | +0.31(+1.24%) |
Feb 08, 2017 | 24.81 | 25.00 | 24.71 | 24.86 | 207,743 | +0.07(+0.29%) |
Feb 07, 2017 | 25.09 | 25.23 | 24.75 | 24.79 | 342,994 | -0.28(-1.13%) |
Feb 06, 2017 | 25.27 | 25.28 | 25.05 | 25.07 | 253,525 | -0.20(-0.81%) |
Feb 03, 2017 | 25.15 | 25.29 | 24.90 | 25.28 | 426,318 | +0.50(+2.00%) |
Feb 02, 2017 | 24.71 | 24.93 | 24.53 | 24.78 | 340,091 | +0.17(+0.70%) |
Feb 01, 2017 | 24.83 | 25.18 | 24.57 | 24.61 | 687,716 | -0.18(-0.73%) |
Jan 31, 2017 | 24.84 | 25.05 | 24.76 | 24.79 | 701,379 | -0.06(-0.25%) |
Jan 30, 2017 | 25.16 | 25.16 | 24.81 | 24.85 | 309,639 | -0.39(-1.56%) |
Jan 27, 2017 | 25.53 | 25.53 | 25.10 | 25.24 | 444,477 | -0.28(-1.08%) |
Jan 26, 2017 | 25.58 | 25.65 | 25.42 | 25.52 | 407,636 | -0.06(-0.25%) |
Jan 25, 2017 | 25.56 | 25.69 | 25.42 | 25.58 | 234,412 | +0.03(+0.12%) |
Jan 24, 2017 | 25.50 | 25.59 | 25.29 | 25.55 | 667,206 | +0.08(+0.31%) |
Jan 23, 2017 | 25.30 | 25.51 | 25.25 | 25.47 | 484,807 | +0.20(+0.81%) |
Jan 20, 2017 | 25.09 | 25.39 | 25.09 | 25.27 | 443,677 | +0.13(+0.53%) |
Jan 19, 2017 | 25.13 | 25.31 | 25.07 | 25.13 | 302,822 | -0.17(-0.69%) |
Jan 18, 2017 | 25.20 | 25.42 | 25.11 | 25.31 | 371,388 | +0.08(+0.31%) |
Jan 17, 2017 | 25.22 | 25.49 | 25.18 | 25.23 | 431,113 | +0.02(+0.09%) |
Jan 13, 2017 | 25.20 | 25.20 | 25.20 | 0 | -0.02(-0.06%) | |
Jan 12, 2017 | 25.13 | 25.35 | 24.92 | 25.22 | 651,313 | +0.02(+0.09%) |
Jan 11, 2017 | 25.39 | 25.65 | 25.17 | 25.20 | 410,918 | -0.21(-0.84%) |
Jan 10, 2017 | 25.61 | 25.68 | 25.29 | 25.41 | 712,092 | -0.23(-0.89%) |
Jan 09, 2017 | 26.46 | 26.46 | 25.63 | 25.64 | 494,391 | -0.28(-1.06%) |
Jan 06, 2017 | 25.95 | 26.15 | 25.81 | 25.91 | 506,304 | -0.17(-0.63%) |
Jan 05, 2017 | 25.96 | 26.14 | 25.72 | 26.08 | 612,835 | -0.09(-0.33%) |
Jan 04, 2017 | 25.85 | 26.19 | 25.73 | 26.17 | 374,420 | +0.41(+1.59%) |
Jan 03, 2017 | 25.89 | 26.05 | 25.63 | 25.76 | 389,402 | -0.01(-0.03%) |
Dec 30, 2016 | 25.76 | 25.76 | 25.76 | 0 | +0.32(+1.27%) | |
Dec 29, 2016 | 25.30 | 25.69 | 25.30 | 25.44 | 354,703 | +0.19(+0.75%) |
Dec 28, 2016 | 25.39 | 25.39 | 25.08 | 25.25 | 444,093 | -0.10(-0.40%) |
Dec 27, 2016 | 25.32 | 25.50 | 25.28 | 25.35 | 152,822 | +0.04(+0.16%) |
Dec 23, 2016 | 25.31 | 25.31 | 25.31 | 0 | +0.22(+0.88%) | |
Dec 22, 2016 | 25.09 | 25.24 | 24.92 | 25.09 | 475,106 | -0.02(-0.06%) |
Dec 21, 2016 | 25.67 | 25.89 | 25.09 | 25.11 | 916,555 | -0.51(-2.00%) |
Dec 20, 2016 | 25.51 | 25.75 | 25.39 | 25.62 | 1,363,768 | +0.13(+0.53%) |
Dec 19, 2016 | 25.66 | 25.82 | 25.42 | 25.49 | 548,346 | +0.13(+0.53%) |
Dec 16, 2016 | 25.19 | 25.72 | 25.09 | 25.35 | 1,259,344 | +0.47(+1.88%) |
Dec 15, 2016 | 24.90 | 25.36 | 24.83 | 24.89 | 562,880 | -0.10(-0.41%) |
Dec 14, 2016 | 25.37 | 25.51 | 24.98 | 24.99 | 640,967 | -0.40(-1.57%) |
Dec 13, 2016 | 25.65 | 25.70 | 25.19 | 25.39 | 439,452 | -0.16(-0.61%) |
Dec 12, 2016 | 25.39 | 25.71 | 25.39 | 25.54 | 400,570 | +0.02(+0.09%) |
Dec 09, 2016 | 25.32 | 25.75 | 25.32 | 25.52 | 540,787 | +0.20(+0.80%) |
Dec 08, 2016 | 24.89 | 25.50 | 24.83 | 25.31 | 455,320 | +0.14(+0.56%) |
Dec 07, 2016 | 24.71 | 25.26 | 24.71 | 25.17 | 822,790 | +0.52(+2.09%) |
Dec 06, 2016 | 24.41 | 24.78 | 24.39 | 24.66 | 697,999 | +0.18(+0.73%) |
Dec 05, 2016 | 24.25 | 24.53 | 24.19 | 24.48 | 549,931 | +0.34(+1.42%) |
Dec 02, 2016 | 24.13 | 24.48 | 24.00 | 24.14 | 646,793 | +0.16(+0.65%) |