Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 23.69 | 23.86 | 23.32 | 23.48 | 1,433,253 | -0.48(-2.00%) |
Feb 27, 2017 | 24.05 | 24.29 | 23.80 | 23.96 | 1,445,648 | +0.14(+0.57%) |
Feb 24, 2017 | 24.35 | 24.45 | 23.73 | 23.83 | 1,921,806 | -0.86(-3.48%) |
Feb 23, 2017 | 24.91 | 25.90 | 24.31 | 24.68 | 1,881,087 | -0.25(-1.02%) |
Feb 22, 2017 | 25.80 | 26.14 | 24.92 | 24.94 | 1,720,507 | -1.15(-4.41%) |
Feb 21, 2017 | 26.54 | 26.70 | 26.07 | 26.09 | 1,812,843 | -0.06(-0.22%) |
Feb 17, 2017 | 26.15 | 26.15 | 26.15 | 0 | -0.06(-0.22%) | |
Feb 16, 2017 | 26.64 | 26.91 | 26.13 | 26.21 | 683,990 | -0.39(-1.47%) |
Feb 15, 2017 | 26.08 | 26.79 | 26.00 | 26.60 | 794,834 | +0.28(+1.08%) |
Feb 14, 2017 | 26.27 | 26.37 | 25.92 | 26.31 | 1,177,104 | +0.09(+0.33%) |
Feb 13, 2017 | 26.45 | 26.75 | 26.08 | 26.23 | 664,571 | -0.37(-1.39%) |
Feb 10, 2017 | 26.81 | 27.03 | 26.44 | 26.60 | 787,590 | +0.30(+1.15%) |
Feb 09, 2017 | 26.09 | 26.49 | 25.89 | 26.29 | 749,844 | +0.66(+2.59%) |
Feb 08, 2017 | 26.08 | 26.44 | 25.28 | 25.63 | 1,857,352 | -0.80(-3.03%) |
Feb 07, 2017 | 26.77 | 27.06 | 26.04 | 26.43 | 1,192,188 | -0.62(-2.31%) |
Feb 06, 2017 | 27.78 | 27.82 | 26.81 | 27.06 | 1,099,918 | -0.71(-2.56%) |
Feb 03, 2017 | 26.34 | 27.80 | 26.34 | 27.77 | 1,886,897 | +2.09(+8.13%) |
Feb 02, 2017 | 25.53 | 25.87 | 24.84 | 25.68 | 1,211,201 | +0.29(+1.15%) |
Feb 01, 2017 | 25.90 | 25.90 | 25.00 | 25.39 | 1,070,182 | -0.30(-1.18%) |
Jan 31, 2017 | 25.39 | 25.70 | 24.79 | 25.69 | 1,140,423 | +0.50(+1.98%) |
Jan 30, 2017 | 25.81 | 25.84 | 24.90 | 25.19 | 1,492,457 | -0.78(-3.01%) |
Jan 27, 2017 | 26.17 | 26.49 | 25.52 | 25.97 | 1,061,762 | -0.51(-1.92%) |
Jan 26, 2017 | 26.52 | 27.05 | 26.34 | 26.48 | 1,347,840 | +0.25(+0.97%) |
Jan 25, 2017 | 25.40 | 26.33 | 25.40 | 26.23 | 1,126,096 | +0.71(+2.79%) |
Jan 24, 2017 | 24.73 | 25.80 | 24.69 | 25.51 | 1,458,399 | +1.00(+4.10%) |
Jan 23, 2017 | 24.29 | 24.61 | 24.19 | 24.51 | 1,016,700 | -0.07(-0.28%) |
Jan 20, 2017 | 24.17 | 24.96 | 24.17 | 24.58 | 1,215,441 | +0.71(+2.98%) |
Jan 19, 2017 | 23.92 | 24.07 | 23.54 | 23.86 | 636,189 | +0.06(+0.25%) |
Jan 18, 2017 | 23.66 | 24.07 | 23.44 | 23.81 | 1,003,552 | -0.26(-1.09%) |
Jan 17, 2017 | 24.31 | 24.45 | 23.73 | 24.07 | 1,289,920 | +0.34(+1.44%) |
Jan 13, 2017 | 23.73 | 23.73 | 23.73 | 0 | -0.12(-0.49%) | |
Jan 12, 2017 | 24.68 | 24.85 | 23.50 | 23.85 | 1,314,899 | -0.56(-2.28%) |
Jan 11, 2017 | 24.80 | 24.80 | 24.20 | 24.40 | 1,463,243 | -0.21(-0.87%) |
Jan 10, 2017 | 24.81 | 25.03 | 24.45 | 24.62 | 1,005,490 | -0.11(-0.43%) |
Jan 09, 2017 | 25.64 | 25.64 | 24.68 | 24.72 | 1,040,333 | -1.16(-4.49%) |
Jan 06, 2017 | 26.42 | 26.59 | 25.79 | 25.88 | 911,721 | -0.41(-1.56%) |
Jan 05, 2017 | 26.36 | 26.73 | 25.96 | 26.29 | 1,071,107 | -0.03(-0.11%) |
Jan 04, 2017 | 25.76 | 26.33 | 25.46 | 26.32 | 1,210,268 | +0.77(+3.02%) |
Jan 03, 2017 | 25.71 | 26.01 | 24.83 | 25.55 | 1,353,381 | +0.42(+1.67%) |
Dec 30, 2016 | 25.13 | 25.13 | 25.13 | 0 | -0.24(-0.96%) | |
Dec 29, 2016 | 25.09 | 25.43 | 24.88 | 25.38 | 934,459 | +0.17(+0.66%) |
Dec 28, 2016 | 25.65 | 25.75 | 25.03 | 25.21 | 650,845 | -0.37(-1.45%) |
Dec 27, 2016 | 24.91 | 25.62 | 24.88 | 25.58 | 835,958 | +0.74(+2.99%) |
Dec 23, 2016 | 24.84 | 24.84 | 24.84 | 0 | +0.33(+1.35%) | |
Dec 22, 2016 | 24.53 | 24.78 | 24.37 | 24.51 | 519,923 | +0.05(+0.20%) |
Dec 21, 2016 | 25.00 | 25.12 | 24.39 | 24.46 | 687,430 | -0.20(-0.83%) |
Dec 20, 2016 | 25.81 | 25.81 | 24.64 | 24.66 | 1,252,465 | -0.74(-2.92%) |
Dec 19, 2016 | 25.09 | 25.70 | 24.88 | 25.41 | 1,234,720 | +0.12(+0.46%) |
Dec 16, 2016 | 25.56 | 25.56 | 24.58 | 25.29 | 2,330,614 | -0.08(-0.31%) |
Dec 15, 2016 | 24.58 | 25.69 | 24.30 | 25.37 | 1,858,438 | +0.57(+2.28%) |
Dec 14, 2016 | 25.18 | 25.54 | 24.58 | 24.80 | 1,409,005 | -1.00(-3.86%) |
Dec 13, 2016 | 26.02 | 26.56 | 25.51 | 25.80 | 1,481,153 | +0.28(+1.11%) |
Dec 12, 2016 | 26.14 | 26.90 | 25.36 | 25.51 | 1,339,687 | +0.18(+0.69%) |
Dec 09, 2016 | 25.30 | 25.83 | 24.82 | 25.34 | 1,277,022 | +0.34(+1.37%) |
Dec 08, 2016 | 24.50 | 25.05 | 24.27 | 25.00 | 1,995,667 | +0.80(+3.31%) |
Dec 07, 2016 | 24.28 | 24.63 | 24.00 | 24.20 | 1,975,156 | -0.14(-0.56%) |
Dec 06, 2016 | 24.13 | 24.44 | 23.68 | 24.33 | 6,298,807 | -0.48(-1.93%) |
Dec 05, 2016 | 25.61 | 25.78 | 24.66 | 24.81 | 1,935,747 | -0.22(-0.90%) |
Dec 02, 2016 | 25.43 | 25.69 | 24.57 | 25.04 | 1,630,587 | -0.64(-2.51%) |