Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 29.06 | 29.06 | 28.95 | 28.96 | 3,797 | +0.03(+0.10%) |
Feb 27, 2017 | 28.84 | 29.00 | 28.84 | 28.93 | 2,300 | -0.06(-0.21%) |
Feb 24, 2017 | 28.89 | 28.99 | 28.88 | 28.99 | 3,077 | -0.21(-0.74%) |
Feb 23, 2017 | 29.22 | 29.26 | 29.17 | 29.20 | 6,902 | +0.32(+1.13%) |
Feb 22, 2017 | 29.07 | 29.07 | 28.86 | 28.88 | 4,337 | -0.20(-0.69%) |
Feb 21, 2017 | 28.93 | 29.08 | 28.92 | 29.08 | 5,592 | +0.60(+2.11%) |
Feb 17, 2017 | 28.48 | 28.48 | 28.48 | 0 | +0.01(+0.04%) | |
Feb 16, 2017 | 28.38 | 28.47 | 28.36 | 28.47 | 3,715 | +0.19(+0.67%) |
Feb 15, 2017 | 28.19 | 28.28 | 28.17 | 28.28 | 1,879 | +0.12(+0.44%) |
Feb 14, 2017 | 28.15 | 28.18 | 28.00 | 28.16 | 4,526 | -0.02(-0.09%) |
Feb 13, 2017 | 28.16 | 28.22 | 28.16 | 28.18 | 2,098 | +0.19(+0.67%) |
Feb 10, 2017 | 28.02 | 28.02 | 27.91 | 27.99 | 3,606 | -0.12(-0.42%) |
Feb 09, 2017 | 27.99 | 28.15 | 27.99 | 28.11 | 4,412 | -0.11(-0.37%) |
Feb 08, 2017 | 28.15 | 28.23 | 28.15 | 28.21 | 13,385 | -0.07(-0.27%) |
Feb 07, 2017 | 28.23 | 28.39 | 28.05 | 28.29 | 2,663 | +0.24(+0.86%) |
Feb 06, 2017 | 27.70 | 28.05 | 27.57 | 28.05 | 20,736 | +0.45(+1.63%) |
Feb 03, 2017 | 27.60 | 27.60 | 26.90 | 27.60 | 4,308 | -0.02(-0.09%) |
Feb 02, 2017 | 27.59 | 27.69 | 27.51 | 27.62 | 4,297 | +0.17(+0.62%) |
Feb 01, 2017 | 27.43 | 27.51 | 27.39 | 27.45 | 2,223 | +0.04(+0.15%) |
Jan 31, 2017 | 27.45 | 27.48 | 27.27 | 27.41 | 4,678 | -0.03(-0.09%) |
Jan 30, 2017 | 27.41 | 27.51 | 27.37 | 27.44 | 6,577 | -0.26(-0.94%) |
Jan 27, 2017 | 27.54 | 27.75 | 27.51 | 27.70 | 16,567 | -0.20(-0.72%) |
Jan 26, 2017 | 28.08 | 28.08 | 27.79 | 27.90 | 8,064 | -0.11(-0.39%) |
Jan 25, 2017 | 27.95 | 28.01 | 27.93 | 28.01 | 1,829 | +0.08(+0.29%) |
Jan 24, 2017 | 27.81 | 27.93 | 27.81 | 27.93 | 1,775 | +0.48(+1.75%) |
Jan 23, 2017 | 27.39 | 27.53 | 27.39 | 27.45 | 3,548 | +0.29(+1.07%) |
Jan 20, 2017 | 27.21 | 27.25 | 27.15 | 27.16 | 4,484 | +0.05(+0.20%) |
Jan 19, 2017 | 27.13 | 27.18 | 27.00 | 27.11 | 8,452 | -0.07(-0.24%) |
Jan 18, 2017 | 27.23 | 27.23 | 27.15 | 27.17 | 5,838 | -0.25(-0.91%) |
Jan 17, 2017 | 27.44 | 27.44 | 27.35 | 27.42 | 5,892 | -0.15(-0.54%) |
Jan 13, 2017 | 27.57 | 27.57 | 27.57 | 0 | +0.07(+0.25%) | |
Jan 12, 2017 | 27.51 | 27.53 | 27.34 | 27.50 | 9,121 | +0.22(+0.80%) |
Jan 11, 2017 | 27.27 | 27.29 | 27.27 | 27.29 | 7,070 | +0.38(+1.39%) |
Jan 10, 2017 | 26.89 | 26.96 | 26.86 | 26.91 | 4,043 | +0.00(+0.00%) |
Jan 09, 2017 | 26.84 | 26.94 | 26.84 | 26.91 | 7,531 | -0.03(-0.11%) |
Jan 06, 2017 | 26.94 | 27.01 | 26.88 | 26.94 | 2,116 | -0.16(-0.61%) |
Jan 05, 2017 | 26.63 | 27.12 | 26.63 | 27.11 | 8,318 | +0.00(+0.02%) |
Jan 04, 2017 | 26.59 | 27.10 | 26.59 | 27.10 | 1,940 | +0.54(+2.03%) |
Jan 03, 2017 | 26.33 | 26.56 | 26.33 | 26.56 | 3,131 | +0.16(+0.61%) |
Dec 30, 2016 | 26.40 | 26.40 | 26.40 | 0 | -0.12(-0.45%) | |
Dec 29, 2016 | 26.53 | 26.55 | 26.47 | 26.52 | 4,307 | -0.45(-1.67%) |
Dec 28, 2016 | 26.92 | 26.97 | 26.88 | 26.97 | 24,622 | -0.09(-0.33%) |
Dec 27, 2016 | 27.05 | 27.07 | 27.02 | 27.06 | 2,675 | -0.04(-0.15%) |
Dec 23, 2016 | 27.10 | 27.10 | 27.10 | 0 | +0.02(+0.07%) | |
Dec 22, 2016 | 27.03 | 27.08 | 26.96 | 27.08 | 15,242 | -0.05(-0.18%) |
Dec 21, 2016 | 26.77 | 27.13 | 26.75 | 27.13 | 4,565 | +0.19(+0.71%) |
Dec 20, 2016 | 27.16 | 27.20 | 26.94 | 26.94 | 15,278 | -0.14(-0.52%) |
Dec 19, 2016 | 27.20 | 27.20 | 27.08 | 27.08 | 1,443 | +0.15(+0.56%) |
Dec 16, 2016 | 27.00 | 27.03 | 26.93 | 26.93 | 4,451 | -0.54(-1.95%) |
Dec 15, 2016 | 27.33 | 27.49 | 27.33 | 27.46 | 9,905 | -0.16(-0.56%) |
Dec 14, 2016 | 27.94 | 27.98 | 27.62 | 27.62 | 2,855 | -1.16(-4.03%) |
Dec 13, 2016 | 28.75 | 28.78 | 28.74 | 28.78 | 6,460 | +0.33(+1.16%) |
Dec 12, 2016 | 28.58 | 28.59 | 28.45 | 28.45 | 3,823 | -0.69(-2.35%) |
Dec 09, 2016 | 29.14 | 29.15 | 29.10 | 29.14 | 5,189 | +0.08(+0.28%) |
Dec 08, 2016 | 29.00 | 29.10 | 29.00 | 29.05 | 7,096 | +0.28(+0.97%) |
Dec 07, 2016 | 28.33 | 28.77 | 28.33 | 28.77 | 15,768 | +0.22(+0.79%) |
Dec 06, 2016 | 28.33 | 28.59 | 28.33 | 28.55 | 5,824 | +0.39(+1.38%) |
Dec 05, 2016 | 27.95 | 28.29 | 27.82 | 28.16 | 9,002 | +0.25(+0.90%) |
Dec 02, 2016 | 27.71 | 27.99 | 27.42 | 27.91 | 3,865 | +0.26(+0.94%) |