Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 26.70 | 26.88 | 26.51 | 26.56 | 729,868 | -0.52(-1.90%) |
Feb 27, 2017 | 27.05 | 27.10 | 27.00 | 27.07 | 272,935 | -0.03(-0.11%) |
Feb 24, 2017 | 27.14 | 27.32 | 26.96 | 27.11 | 502,596 | -0.39(-1.44%) |
Feb 23, 2017 | 27.68 | 27.81 | 27.45 | 27.50 | 915,505 | +0.02(+0.07%) |
Feb 22, 2017 | 27.67 | 27.70 | 27.47 | 27.48 | 1,240,119 | +0.11(+0.40%) |
Feb 21, 2017 | 27.11 | 27.37 | 27.06 | 27.37 | 755,973 | +0.05(+0.16%) |
Feb 17, 2017 | 27.32 | 27.32 | 27.32 | 0 | +0.09(+0.35%) | |
Feb 16, 2017 | 27.15 | 27.41 | 26.90 | 27.23 | 609,656 | +0.50(+1.87%) |
Feb 15, 2017 | 26.55 | 26.78 | 26.37 | 26.73 | 988,187 | +0.48(+1.83%) |
Feb 14, 2017 | 26.24 | 26.25 | 26.03 | 26.25 | 437,777 | -0.08(-0.30%) |
Feb 13, 2017 | 26.30 | 26.39 | 26.25 | 26.33 | 491,771 | +0.05(+0.19%) |
Feb 10, 2017 | 26.18 | 26.32 | 26.15 | 26.28 | 463,200 | -0.20(-0.76%) |
Feb 09, 2017 | 26.42 | 26.50 | 26.34 | 26.48 | 352,871 | +0.17(+0.65%) |
Feb 08, 2017 | 26.25 | 26.35 | 26.16 | 26.31 | 562,003 | -0.05(-0.19%) |
Feb 07, 2017 | 26.65 | 26.65 | 26.31 | 26.36 | 358,227 | -0.31(-1.16%) |
Feb 06, 2017 | 26.57 | 26.94 | 26.50 | 26.67 | 294,094 | +0.10(+0.38%) |
Feb 03, 2017 | 26.55 | 26.63 | 26.45 | 26.57 | 451,527 | -0.09(-0.32%) |
Feb 02, 2017 | 26.50 | 26.79 | 26.50 | 26.66 | 765,861 | -0.08(-0.31%) |
Feb 01, 2017 | 26.80 | 26.80 | 26.36 | 26.74 | 1,133,315 | +0.55(+2.12%) |
Jan 31, 2017 | 26.18 | 26.25 | 26.09 | 26.18 | 391,531 | -0.01(-0.02%) |
Jan 30, 2017 | 26.25 | 26.30 | 26.09 | 26.19 | 360,103 | -0.10(-0.38%) |
Jan 27, 2017 | 26.36 | 26.50 | 26.28 | 26.29 | 1,245,776 | -0.22(-0.83%) |
Jan 26, 2017 | 26.43 | 26.56 | 26.29 | 26.51 | 882,248 | +0.39(+1.49%) |
Jan 25, 2017 | 25.88 | 26.17 | 25.88 | 26.12 | 778,409 | +0.36(+1.40%) |
Jan 24, 2017 | 25.77 | 25.98 | 25.70 | 25.76 | 828,702 | +0.16(+0.63%) |
Jan 23, 2017 | 25.48 | 25.65 | 25.40 | 25.60 | 559,632 | +0.15(+0.59%) |
Jan 20, 2017 | 25.50 | 25.59 | 25.35 | 25.45 | 694,581 | -0.17(-0.66%) |
Jan 19, 2017 | 25.75 | 25.89 | 25.50 | 25.62 | 823,829 | -0.11(-0.43%) |
Jan 18, 2017 | 25.85 | 25.90 | 25.63 | 25.73 | 490,016 | +0.18(+0.70%) |
Jan 17, 2017 | 25.65 | 25.65 | 25.50 | 25.55 | 423,667 | -0.25(-0.97%) |
Jan 13, 2017 | 25.80 | 25.80 | 25.80 | 0 | +0.13(+0.51%) | |
Jan 12, 2017 | 25.78 | 25.78 | 25.56 | 25.67 | 894,696 | -0.29(-1.12%) |
Jan 11, 2017 | 26.01 | 26.03 | 25.88 | 25.96 | 1,066,317 | +0.05(+0.21%) |
Jan 10, 2017 | 25.35 | 26.12 | 25.22 | 25.91 | 2,412,257 | +0.62(+2.47%) |
Jan 09, 2017 | 25.30 | 25.30 | 25.12 | 25.28 | 455,529 | +0.08(+0.32%) |
Jan 06, 2017 | 25.32 | 25.35 | 25.06 | 25.20 | 745,589 | +0.12(+0.48%) |
Jan 05, 2017 | 25.08 | 25.18 | 24.95 | 25.08 | 805,524 | +0.53(+2.16%) |
Jan 04, 2017 | 24.48 | 24.58 | 24.35 | 24.55 | 977,782 | +0.11(+0.43%) |
Jan 03, 2017 | 24.35 | 24.54 | 24.25 | 24.45 | 802,159 | +0.23(+0.93%) |
Dec 30, 2016 | 24.22 | 24.22 | 24.22 | 0 | -0.14(-0.57%) | |
Dec 29, 2016 | 24.16 | 24.43 | 24.15 | 24.36 | 863,562 | +0.82(+3.47%) |
Dec 28, 2016 | 23.65 | 23.78 | 23.49 | 23.54 | 639,494 | +0.38(+1.64%) |
Dec 27, 2016 | 23.12 | 23.18 | 23.05 | 23.16 | 487,571 | +0.05(+0.24%) |
Dec 23, 2016 | 23.11 | 23.11 | 23.11 | 0 | -0.03(-0.13%) | |
Dec 22, 2016 | 23.30 | 23.38 | 23.09 | 23.14 | 1,169,278 | -0.41(-1.74%) |
Dec 21, 2016 | 23.52 | 23.59 | 23.45 | 23.55 | 787,652 | +0.04(+0.17%) |
Dec 20, 2016 | 23.55 | 23.60 | 23.35 | 23.51 | 1,069,983 | +0.25(+1.07%) |
Dec 19, 2016 | 23.43 | 23.50 | 23.25 | 23.26 | 699,066 | -0.15(-0.64%) |
Dec 16, 2016 | 23.66 | 23.72 | 23.32 | 23.41 | 852,522 | -0.26(-1.10%) |
Dec 15, 2016 | 23.68 | 23.84 | 23.51 | 23.67 | 964,938 | -0.21(-0.88%) |
Dec 14, 2016 | 24.22 | 24.28 | 23.85 | 23.88 | 1,359,768 | -0.39(-1.61%) |
Dec 13, 2016 | 23.93 | 24.35 | 23.90 | 24.27 | 1,326,590 | +0.45(+1.89%) |
Dec 12, 2016 | 23.93 | 23.99 | 23.77 | 23.82 | 1,164,499 | -0.63(-2.58%) |
Dec 09, 2016 | 24.48 | 24.54 | 24.25 | 24.45 | 1,208,773 | +0.00(+0.00%) |
Dec 08, 2016 | 24.85 | 24.85 | 24.40 | 24.45 | 739,194 | -0.21(-0.85%) |
Dec 07, 2016 | 24.62 | 24.70 | 24.38 | 24.66 | 665,115 | +0.32(+1.29%) |
Dec 06, 2016 | 24.50 | 24.66 | 24.30 | 24.34 | 960,201 | -0.28(-1.12%) |
Dec 05, 2016 | 24.46 | 24.70 | 24.28 | 24.62 | 581,465 | +0.33(+1.36%) |
Dec 02, 2016 | 24.52 | 24.58 | 24.27 | 24.29 | 1,386,436 | -0.44(-1.78%) |