Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 25.84 | 25.94 | 25.67 | 25.78 | 87,351 | -0.21(-0.82%) |
Feb 27, 2017 | 25.91 | 26.02 | 25.59 | 25.99 | 88,411 | +0.14(+0.54%) |
Feb 24, 2017 | 25.65 | 25.91 | 25.49 | 25.85 | 42,308 | -0.03(-0.11%) |
Feb 23, 2017 | 26.06 | 26.06 | 25.73 | 25.88 | 41,840 | +0.01(+0.03%) |
Feb 22, 2017 | 25.87 | 25.93 | 25.67 | 25.87 | 31,921 | +0.07(+0.26%) |
Feb 21, 2017 | 25.84 | 25.87 | 25.66 | 25.81 | 46,603 | +0.04(+0.17%) |
Feb 17, 2017 | 25.76 | 25.76 | 25.76 | 0 | +0.25(+0.98%) | |
Feb 16, 2017 | 25.58 | 25.58 | 25.22 | 25.51 | 61,305 | -0.01(-0.03%) |
Feb 15, 2017 | 24.94 | 25.61 | 24.80 | 25.52 | 65,853 | +0.44(+1.75%) |
Feb 14, 2017 | 24.76 | 25.10 | 24.46 | 25.08 | 59,213 | +0.26(+1.03%) |
Feb 13, 2017 | 24.30 | 24.87 | 24.28 | 24.83 | 64,812 | +0.69(+2.87%) |
Feb 10, 2017 | 24.41 | 24.46 | 23.62 | 24.13 | 44,206 | -0.12(-0.51%) |
Feb 09, 2017 | 24.14 | 24.27 | 24.05 | 24.26 | 22,987 | +0.06(+0.24%) |
Feb 08, 2017 | 24.20 | 24.20 | 23.87 | 24.20 | 18,154 | +0.07(+0.27%) |
Feb 07, 2017 | 24.32 | 24.38 | 24.05 | 24.13 | 18,977 | -0.23(-0.96%) |
Feb 06, 2017 | 24.71 | 24.78 | 24.37 | 24.37 | 18,809 | -0.34(-1.39%) |
Feb 03, 2017 | 24.38 | 24.71 | 24.38 | 24.71 | 20,519 | +0.50(+2.05%) |
Feb 02, 2017 | 24.49 | 24.67 | 23.88 | 24.21 | 50,412 | -0.07(-0.30%) |
Feb 01, 2017 | 24.38 | 24.77 | 24.11 | 24.29 | 54,244 | -0.39(-1.59%) |
Jan 31, 2017 | 24.71 | 24.78 | 24.35 | 24.68 | 32,093 | -0.16(-0.65%) |
Jan 30, 2017 | 24.62 | 24.91 | 23.60 | 24.84 | 27,904 | +0.02(+0.09%) |
Jan 27, 2017 | 26.05 | 26.05 | 24.16 | 24.82 | 71,915 | -0.49(-1.93%) |
Jan 26, 2017 | 25.17 | 25.49 | 24.75 | 25.31 | 28,470 | -0.04(-0.17%) |
Jan 25, 2017 | 24.75 | 25.50 | 24.64 | 25.35 | 26,864 | +0.65(+2.63%) |
Jan 24, 2017 | 24.26 | 24.91 | 24.13 | 24.70 | 52,096 | +0.47(+1.96%) |
Jan 23, 2017 | 23.69 | 24.48 | 23.66 | 24.23 | 42,384 | +0.58(+2.43%) |
Jan 20, 2017 | 24.17 | 25.33 | 23.38 | 23.65 | 69,226 | -0.45(-1.87%) |
Jan 19, 2017 | 24.05 | 24.33 | 23.91 | 24.11 | 58,383 | +0.06(+0.24%) |
Jan 18, 2017 | 24.21 | 24.29 | 23.70 | 24.05 | 49,730 | -0.17(-0.69%) |
Jan 17, 2017 | 25.02 | 25.02 | 24.11 | 24.21 | 35,706 | -0.83(-3.32%) |
Jan 13, 2017 | 25.05 | 25.05 | 25.05 | 0 | -0.16(-0.64%) | |
Jan 12, 2017 | 25.64 | 25.77 | 25.16 | 25.21 | 37,678 | -0.63(-2.45%) |
Jan 11, 2017 | 25.59 | 26.00 | 25.51 | 25.84 | 30,325 | +0.12(+0.48%) |
Jan 10, 2017 | 25.40 | 25.83 | 25.26 | 25.72 | 48,448 | +0.28(+1.12%) |
Jan 09, 2017 | 25.52 | 25.66 | 25.02 | 25.43 | 32,623 | -0.34(-1.30%) |
Jan 06, 2017 | 25.45 | 25.84 | 25.26 | 25.77 | 38,270 | +0.11(+0.43%) |
Jan 05, 2017 | 25.84 | 25.88 | 25.57 | 25.66 | 52,961 | -0.18(-0.71%) |
Jan 04, 2017 | 25.84 | 26.32 | 25.61 | 25.84 | 85,825 | -0.01(-0.06%) |
Jan 03, 2017 | 26.64 | 26.69 | 25.53 | 25.85 | 84,549 | -0.52(-1.96%) |
Dec 30, 2016 | 26.37 | 26.37 | 26.37 | 0 | -0.24(-0.90%) | |
Dec 29, 2016 | 26.90 | 26.98 | 26.25 | 26.61 | 33,107 | -0.26(-0.95%) |
Dec 28, 2016 | 26.82 | 27.04 | 26.43 | 26.87 | 26,063 | +0.23(+0.88%) |
Dec 27, 2016 | 26.93 | 27.39 | 26.34 | 26.63 | 43,090 | -0.01(-0.03%) |
Dec 23, 2016 | 26.64 | 26.64 | 26.64 | 0 | +0.92(+3.57%) | |
Dec 22, 2016 | 25.75 | 25.82 | 25.59 | 25.72 | 44,004 | -0.03(-0.11%) |
Dec 21, 2016 | 25.68 | 25.88 | 25.32 | 25.75 | 276,727 | -0.01(-0.06%) |
Dec 20, 2016 | 24.29 | 25.88 | 24.27 | 25.77 | 63,083 | +1.68(+6.96%) |
Dec 19, 2016 | 24.46 | 24.99 | 23.80 | 24.09 | 71,255 | -1.14(-4.51%) |
Dec 16, 2016 | 24.86 | 25.67 | 24.79 | 25.23 | 354,839 | +0.48(+1.94%) |
Dec 15, 2016 | 24.78 | 24.96 | 24.35 | 24.75 | 93,269 | +0.01(+0.06%) |
Dec 14, 2016 | 24.45 | 24.98 | 24.23 | 24.73 | 66,020 | +0.34(+1.37%) |
Dec 13, 2016 | 24.38 | 24.45 | 23.92 | 24.40 | 69,687 | +0.04(+0.18%) |
Dec 12, 2016 | 23.32 | 24.90 | 22.88 | 24.35 | 111,609 | +0.90(+3.85%) |
Dec 09, 2016 | 24.81 | 25.89 | 21.90 | 23.45 | 180,641 | -1.28(-5.16%) |
Dec 08, 2016 | 25.59 | 25.59 | 24.07 | 24.73 | 121,299 | -0.96(-3.75%) |
Dec 07, 2016 | 25.16 | 26.22 | 25.16 | 25.69 | 116,056 | +0.24(+0.95%) |
Dec 06, 2016 | 24.86 | 25.81 | 24.86 | 25.45 | 90,013 | +0.71(+2.86%) |
Dec 05, 2016 | 24.11 | 24.85 | 24.11 | 24.74 | 121,481 | +0.71(+2.94%) |
Dec 02, 2016 | 24.05 | 24.05 | 23.85 | 24.03 | 36,228 | -0.01(-0.06%) |