Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 28.00 | 28.05 | 27.86 | 27.92 | 81,991 | -0.23(-0.82%) |
Feb 27, 2017 | 27.85 | 28.15 | 27.85 | 28.15 | 67,899 | +0.22(+0.79%) |
Feb 24, 2017 | 27.86 | 27.93 | 27.71 | 27.93 | 39,454 | +0.01(+0.04%) |
Feb 23, 2017 | 28.06 | 28.13 | 27.83 | 27.92 | 62,462 | -0.14(-0.50%) |
Feb 22, 2017 | 28.04 | 28.27 | 28.00 | 28.06 | 178,247 | -0.13(-0.46%) |
Feb 21, 2017 | 28.13 | 28.19 | 27.96 | 28.19 | 60,729 | +0.24(+0.86%) |
Feb 17, 2017 | 27.95 | 27.95 | 27.95 | 0 | +0.03(+0.11%) | |
Feb 16, 2017 | 27.99 | 28.13 | 27.82 | 27.92 | 40,482 | -0.05(-0.18%) |
Feb 15, 2017 | 27.92 | 28.00 | 27.82 | 27.97 | 65,593 | +0.12(+0.43%) |
Feb 14, 2017 | 27.84 | 27.86 | 27.62 | 27.85 | 36,273 | +0.14(+0.51%) |
Feb 13, 2017 | 27.81 | 27.83 | 27.71 | 27.71 | 33,403 | -0.01(-0.03%) |
Feb 10, 2017 | 27.76 | 27.76 | 27.55 | 27.72 | 55,968 | +0.16(+0.57%) |
Feb 09, 2017 | 27.45 | 27.64 | 27.41 | 27.56 | 37,327 | +0.25(+0.93%) |
Feb 08, 2017 | 27.34 | 27.37 | 27.14 | 27.31 | 27,371 | +0.00(+0.00%) |
Feb 07, 2017 | 27.35 | 27.47 | 27.25 | 27.31 | 58,191 | -0.07(-0.26%) |
Feb 06, 2017 | 27.46 | 27.53 | 27.32 | 27.38 | 24,768 | -0.09(-0.33%) |
Feb 03, 2017 | 27.52 | 27.52 | 27.33 | 27.47 | 33,962 | +0.32(+1.19%) |
Feb 02, 2017 | 27.17 | 27.39 | 27.03 | 27.15 | 42,092 | +0.01(+0.03%) |
Feb 01, 2017 | 27.28 | 27.43 | 26.99 | 27.14 | 59,553 | -0.02(-0.08%) |
Jan 31, 2017 | 27.13 | 27.19 | 26.91 | 27.16 | 76,141 | +0.07(+0.26%) |
Jan 30, 2017 | 27.14 | 27.31 | 26.86 | 27.09 | 42,741 | -0.22(-0.80%) |
Jan 27, 2017 | 27.59 | 27.64 | 27.25 | 27.31 | 59,070 | -0.14(-0.51%) |
Jan 26, 2017 | 27.58 | 27.60 | 27.40 | 27.45 | 49,529 | -0.04(-0.15%) |
Jan 25, 2017 | 27.50 | 27.67 | 27.38 | 27.49 | 82,147 | +0.23(+0.84%) |
Jan 24, 2017 | 27.09 | 27.34 | 27.06 | 27.26 | 48,907 | +0.30(+1.12%) |
Jan 23, 2017 | 27.05 | 27.06 | 26.81 | 26.96 | 53,627 | -0.03(-0.11%) |
Jan 20, 2017 | 27.09 | 27.24 | 26.89 | 26.99 | 72,908 | +0.08(+0.30%) |
Jan 19, 2017 | 27.21 | 27.23 | 26.80 | 26.91 | 40,382 | -0.15(-0.55%) |
Jan 18, 2017 | 26.98 | 27.06 | 26.94 | 27.06 | 36,751 | +0.16(+0.61%) |
Jan 17, 2017 | 26.88 | 27.15 | 26.86 | 26.90 | 42,860 | -0.26(-0.97%) |
Jan 13, 2017 | 27.16 | 27.16 | 27.16 | 0 | +0.15(+0.56%) | |
Jan 12, 2017 | 27.19 | 27.19 | 26.72 | 27.01 | 42,393 | -0.06(-0.22%) |
Jan 11, 2017 | 27.19 | 27.19 | 26.95 | 27.07 | 30,764 | +0.06(+0.22%) |
Jan 10, 2017 | 27.04 | 27.08 | 26.87 | 27.01 | 40,089 | +0.13(+0.48%) |
Jan 09, 2017 | 27.18 | 27.18 | 26.85 | 26.88 | 52,358 | -0.20(-0.74%) |
Jan 06, 2017 | 27.21 | 27.21 | 27.00 | 27.08 | 164,121 | +0.02(+0.07%) |
Jan 05, 2017 | 27.28 | 27.28 | 26.95 | 27.06 | 71,425 | -0.13(-0.48%) |
Jan 04, 2017 | 27.02 | 27.23 | 26.87 | 27.19 | 55,839 | +0.42(+1.59%) |
Jan 03, 2017 | 26.89 | 26.92 | 26.59 | 26.77 | 250,989 | +0.18(+0.66%) |
Dec 30, 2016 | 26.59 | 26.59 | 26.59 | 0 | -0.13(-0.49%) | |
Dec 29, 2016 | 26.76 | 26.78 | 26.63 | 26.72 | 47,367 | +0.08(+0.30%) |
Dec 28, 2016 | 27.11 | 27.11 | 26.64 | 26.64 | 42,823 | -0.47(-1.72%) |
Dec 27, 2016 | 27.21 | 27.21 | 27.08 | 27.11 | 36,332 | +0.09(+0.32%) |
Dec 23, 2016 | 27.02 | 27.02 | 27.02 | 0 | +0.12(+0.44%) | |
Dec 22, 2016 | 27.19 | 27.19 | 26.87 | 26.90 | 72,231 | -0.21(-0.77%) |
Dec 21, 2016 | 27.31 | 27.31 | 27.07 | 27.11 | 59,184 | -0.07(-0.26%) |
Dec 20, 2016 | 27.03 | 27.28 | 27.03 | 27.18 | 84,778 | +0.14(+0.50%) |
Dec 19, 2016 | 27.08 | 27.08 | 26.99 | 27.04 | 62,309 | +0.13(+0.50%) |
Dec 16, 2016 | 26.89 | 27.12 | 26.89 | 26.91 | 44,635 | -0.05(-0.19%) |
Dec 15, 2016 | 27.00 | 27.11 | 26.73 | 26.96 | 43,260 | +0.10(+0.37%) |
Dec 14, 2016 | 27.29 | 27.29 | 26.82 | 26.86 | 44,859 | -0.34(-1.25%) |
Dec 13, 2016 | 27.12 | 27.33 | 27.07 | 27.20 | 51,034 | +0.04(+0.16%) |
Dec 12, 2016 | 27.37 | 28.70 | 27.10 | 27.16 | 55,958 | -0.11(-0.42%) |
Dec 09, 2016 | 27.27 | 27.46 | 27.16 | 27.27 | 39,251 | -0.12(-0.44%) |
Dec 08, 2016 | 27.33 | 27.44 | 27.11 | 27.39 | 65,980 | +0.28(+1.03%) |
Dec 07, 2016 | 27.00 | 27.16 | 26.86 | 27.11 | 42,110 | +0.25(+0.93%) |
Dec 06, 2016 | 26.73 | 26.86 | 26.59 | 26.86 | 37,753 | +0.28(+1.05%) |
Dec 05, 2016 | 26.53 | 26.66 | 26.53 | 26.58 | 33,132 | +0.23(+0.88%) |
Dec 02, 2016 | 26.25 | 26.45 | 26.25 | 26.35 | 40,265 | +0.05(+0.19%) |