Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 26.25 | 26.25 | 25.83 | 25.84 | 615,515 | -0.40(-1.51%) |
Feb 27, 2017 | 25.92 | 26.41 | 25.86 | 26.24 | 759,300 | +0.24(+0.92%) |
Feb 24, 2017 | 25.95 | 26.02 | 25.83 | 26.00 | 403,673 | +0.00(+0.00%) |
Feb 23, 2017 | 26.13 | 26.34 | 25.90 | 26.00 | 370,434 | -0.01(-0.03%) |
Feb 22, 2017 | 26.42 | 26.42 | 26.00 | 26.01 | 197,914 | -0.39(-1.46%) |
Feb 21, 2017 | 26.36 | 26.47 | 26.14 | 26.40 | 359,848 | +0.15(+0.58%) |
Feb 17, 2017 | 26.24 | 26.24 | 26.24 | 0 | +0.11(+0.41%) | |
Feb 16, 2017 | 25.95 | 26.25 | 25.91 | 26.14 | 1,211,500 | +0.24(+0.94%) |
Feb 15, 2017 | 25.69 | 26.05 | 25.68 | 25.89 | 685,015 | +0.10(+0.38%) |
Feb 14, 2017 | 25.79 | 26.07 | 25.36 | 25.80 | 370,590 | -0.14(-0.55%) |
Feb 13, 2017 | 26.05 | 26.23 | 25.91 | 25.94 | 222,738 | +0.09(+0.35%) |
Feb 10, 2017 | 25.87 | 25.98 | 25.62 | 25.85 | 264,570 | +0.18(+0.70%) |
Feb 09, 2017 | 25.31 | 25.72 | 25.31 | 25.67 | 286,938 | +0.39(+1.56%) |
Feb 08, 2017 | 25.01 | 25.30 | 24.82 | 25.27 | 319,896 | +0.22(+0.90%) |
Feb 07, 2017 | 25.20 | 25.32 | 24.99 | 25.05 | 197,150 | -0.05(-0.21%) |
Feb 06, 2017 | 25.03 | 25.18 | 24.91 | 25.10 | 167,575 | +0.07(+0.29%) |
Feb 03, 2017 | 25.08 | 25.18 | 24.98 | 25.03 | 402,455 | +0.19(+0.76%) |
Feb 02, 2017 | 24.91 | 24.92 | 24.62 | 24.84 | 210,576 | -0.08(-0.32%) |
Feb 01, 2017 | 25.32 | 25.34 | 24.74 | 24.92 | 228,331 | -0.22(-0.86%) |
Jan 31, 2017 | 25.01 | 25.24 | 24.90 | 25.14 | 215,329 | +0.10(+0.39%) |
Jan 30, 2017 | 25.30 | 25.42 | 24.96 | 25.04 | 191,599 | -0.48(-1.90%) |
Jan 27, 2017 | 25.62 | 25.66 | 25.45 | 25.53 | 116,744 | -0.10(-0.39%) |
Jan 26, 2017 | 25.91 | 25.91 | 25.58 | 25.62 | 130,911 | -0.29(-1.11%) |
Jan 25, 2017 | 26.06 | 26.17 | 25.69 | 25.91 | 203,038 | +0.12(+0.45%) |
Jan 24, 2017 | 25.59 | 25.98 | 25.50 | 25.80 | 268,417 | +0.24(+0.95%) |
Jan 23, 2017 | 25.27 | 25.80 | 25.27 | 25.55 | 318,973 | +0.27(+1.06%) |
Jan 20, 2017 | 25.14 | 25.38 | 25.13 | 25.28 | 367,559 | +0.14(+0.57%) |
Jan 19, 2017 | 25.21 | 25.38 | 24.96 | 25.14 | 390,689 | -0.04(-0.18%) |
Jan 18, 2017 | 24.79 | 25.45 | 24.76 | 25.18 | 549,484 | +0.39(+1.59%) |
Jan 17, 2017 | 26.43 | 27.17 | 24.37 | 24.79 | 1,534,102 | -4.15(-14.33%) |
Jan 13, 2017 | 28.94 | 28.94 | 28.94 | 0 | +0.52(+1.83%) | |
Jan 12, 2017 | 28.39 | 28.43 | 27.88 | 28.41 | 227,399 | -0.05(-0.19%) |
Jan 11, 2017 | 28.14 | 28.64 | 28.14 | 28.47 | 337,997 | +0.37(+1.31%) |
Jan 10, 2017 | 28.08 | 28.24 | 28.03 | 28.10 | 225,127 | +0.03(+0.10%) |
Jan 09, 2017 | 28.08 | 28.46 | 27.97 | 28.07 | 186,510 | -0.22(-0.76%) |
Jan 06, 2017 | 28.43 | 28.43 | 28.20 | 28.29 | 161,249 | -0.13(-0.47%) |
Jan 05, 2017 | 28.84 | 29.00 | 28.23 | 28.42 | 282,724 | -0.41(-1.43%) |
Jan 04, 2017 | 28.67 | 29.00 | 28.54 | 28.84 | 329,347 | +0.08(+0.28%) |
Jan 03, 2017 | 28.71 | 29.07 | 28.51 | 28.76 | 173,481 | +0.11(+0.38%) |
Dec 30, 2016 | 28.65 | 28.65 | 28.65 | 0 | -0.31(-1.08%) | |
Dec 29, 2016 | 28.94 | 29.13 | 28.78 | 28.96 | 102,787 | +0.13(+0.47%) |
Dec 28, 2016 | 29.11 | 29.11 | 28.72 | 28.83 | 77,790 | -0.23(-0.80%) |
Dec 27, 2016 | 28.83 | 29.11 | 28.59 | 29.06 | 80,397 | +0.22(+0.75%) |
Dec 23, 2016 | 28.85 | 28.85 | 28.85 | 0 | +0.16(+0.56%) | |
Dec 22, 2016 | 28.94 | 29.11 | 28.43 | 28.68 | 112,483 | -0.30(-1.02%) |
Dec 21, 2016 | 28.71 | 29.08 | 28.57 | 28.98 | 130,113 | +0.16(+0.56%) |
Dec 20, 2016 | 28.69 | 28.85 | 28.38 | 28.82 | 137,207 | +0.27(+0.94%) |
Dec 19, 2016 | 28.19 | 28.60 | 27.85 | 28.55 | 199,380 | +0.44(+1.56%) |
Dec 16, 2016 | 28.29 | 28.29 | 27.98 | 28.11 | 824,283 | -0.04(-0.16%) |
Dec 15, 2016 | 28.22 | 28.51 | 27.93 | 28.15 | 270,489 | +0.01(+0.03%) |
Dec 14, 2016 | 28.15 | 28.51 | 27.83 | 28.15 | 150,853 | -0.01(-0.03%) |
Dec 13, 2016 | 28.26 | 28.64 | 27.87 | 28.15 | 215,431 | -0.02(-0.06%) |
Dec 12, 2016 | 28.04 | 28.28 | 27.63 | 28.17 | 197,963 | -0.15(-0.54%) |
Dec 09, 2016 | 28.10 | 28.36 | 28.04 | 28.33 | 223,987 | +0.25(+0.89%) |
Dec 08, 2016 | 27.37 | 28.09 | 27.14 | 28.07 | 252,315 | +0.76(+2.79%) |
Dec 07, 2016 | 26.77 | 27.37 | 26.65 | 27.31 | 218,487 | +0.39(+1.47%) |
Dec 06, 2016 | 26.78 | 26.96 | 26.39 | 26.92 | 195,704 | +0.30(+1.11%) |
Dec 05, 2016 | 26.06 | 26.67 | 26.06 | 26.62 | 183,870 | +0.82(+3.16%) |
Dec 02, 2016 | 26.30 | 26.35 | 25.64 | 25.80 | 202,580 | -0.51(-1.94%) |