Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 27.37 | 27.38 | 27.23 | 27.26 | 581,938 | -0.16(-0.60%) |
Feb 27, 2017 | 27.34 | 27.45 | 27.26 | 27.42 | 690,472 | +0.08(+0.28%) |
Feb 24, 2017 | 27.14 | 27.34 | 27.08 | 27.34 | 663,666 | +0.10(+0.37%) |
Feb 23, 2017 | 27.38 | 27.41 | 27.15 | 27.24 | 464,336 | -0.07(-0.27%) |
Feb 22, 2017 | 27.38 | 27.38 | 27.22 | 27.32 | 378,014 | -0.09(-0.32%) |
Feb 21, 2017 | 27.25 | 27.41 | 27.24 | 27.41 | 2,292,477 | +0.21(+0.79%) |
Feb 17, 2017 | 27.19 | 27.19 | 27.19 | 0 | +0.03(+0.09%) | |
Feb 16, 2017 | 27.18 | 27.26 | 27.09 | 27.17 | 749,573 | -0.01(-0.04%) |
Feb 15, 2017 | 27.06 | 27.19 | 27.02 | 27.18 | 405,548 | +0.06(+0.21%) |
Feb 14, 2017 | 27.09 | 27.12 | 27.00 | 27.12 | 635,454 | -0.00(-0.01%) |
Feb 13, 2017 | 27.14 | 27.19 | 27.06 | 27.12 | 744,378 | +0.06(+0.24%) |
Feb 10, 2017 | 26.97 | 27.06 | 26.90 | 27.06 | 450,065 | +0.19(+0.71%) |
Feb 09, 2017 | 26.76 | 26.89 | 26.74 | 26.87 | 788,747 | +0.14(+0.54%) |
Feb 08, 2017 | 26.57 | 26.73 | 26.51 | 26.72 | 571,335 | +0.11(+0.40%) |
Feb 07, 2017 | 26.72 | 26.75 | 26.58 | 26.62 | 433,029 | -0.06(-0.24%) |
Feb 06, 2017 | 26.71 | 26.79 | 26.63 | 26.68 | 402,184 | -0.06(-0.23%) |
Feb 03, 2017 | 26.65 | 26.76 | 26.61 | 26.74 | 520,229 | +0.24(+0.89%) |
Feb 02, 2017 | 26.46 | 26.55 | 26.38 | 26.51 | 483,000 | +0.06(+0.22%) |
Feb 01, 2017 | 26.66 | 26.69 | 26.35 | 26.45 | 625,821 | -0.12(-0.47%) |
Jan 31, 2017 | 26.43 | 26.59 | 26.33 | 26.57 | 423,896 | +0.10(+0.38%) |
Jan 30, 2017 | 26.53 | 26.53 | 26.31 | 26.47 | 684,269 | -0.16(-0.61%) |
Jan 27, 2017 | 26.85 | 26.87 | 26.60 | 26.64 | 563,294 | -0.18(-0.67%) |
Jan 26, 2017 | 26.91 | 26.97 | 26.78 | 26.82 | 734,798 | -0.15(-0.55%) |
Jan 25, 2017 | 26.92 | 26.99 | 26.88 | 26.96 | 1,148,212 | +0.12(+0.47%) |
Jan 24, 2017 | 26.57 | 26.87 | 26.56 | 26.84 | 771,141 | +0.37(+1.42%) |
Jan 23, 2017 | 26.48 | 26.51 | 26.35 | 26.46 | 390,526 | -0.04(-0.16%) |
Jan 20, 2017 | 26.45 | 26.53 | 26.39 | 26.51 | 667,194 | +0.14(+0.55%) |
Jan 19, 2017 | 26.59 | 26.59 | 26.28 | 26.36 | 535,358 | -0.22(-0.82%) |
Jan 18, 2017 | 26.58 | 26.61 | 26.48 | 26.58 | 489,646 | +0.04(+0.16%) |
Jan 17, 2017 | 26.51 | 26.64 | 26.47 | 26.54 | 605,116 | -0.02(-0.09%) |
Jan 13, 2017 | 26.57 | 26.57 | 26.57 | 0 | +0.10(+0.37%) | |
Jan 12, 2017 | 26.49 | 26.53 | 26.24 | 26.47 | 511,761 | -0.05(-0.18%) |
Jan 11, 2017 | 26.45 | 26.52 | 26.38 | 26.52 | 593,441 | +0.08(+0.31%) |
Jan 10, 2017 | 26.41 | 26.54 | 26.35 | 26.43 | 1,082,785 | +0.06(+0.23%) |
Jan 09, 2017 | 26.57 | 26.59 | 26.35 | 26.37 | 442,011 | -0.23(-0.87%) |
Jan 06, 2017 | 26.64 | 26.69 | 26.56 | 26.60 | 562,348 | -0.02(-0.08%) |
Jan 05, 2017 | 26.62 | 26.66 | 26.48 | 26.62 | 790,697 | -0.13(-0.48%) |
Jan 04, 2017 | 26.43 | 26.75 | 26.42 | 26.75 | 790,978 | +0.38(+1.43%) |
Jan 03, 2017 | 26.40 | 26.45 | 26.20 | 26.37 | 1,027,160 | +0.20(+0.75%) |
Dec 30, 2016 | 26.18 | 26.18 | 26.18 | 0 | -0.07(-0.26%) | |
Dec 29, 2016 | 26.17 | 26.29 | 26.17 | 26.25 | 560,849 | +0.11(+0.41%) |
Dec 28, 2016 | 26.44 | 26.44 | 26.11 | 26.14 | 552,462 | -0.27(-1.02%) |
Dec 27, 2016 | 26.34 | 26.44 | 26.34 | 26.41 | 268,793 | +0.09(+0.33%) |
Dec 23, 2016 | 26.32 | 26.32 | 26.32 | 0 | +0.05(+0.20%) | |
Dec 22, 2016 | 26.41 | 26.41 | 26.17 | 26.27 | 548,287 | -0.14(-0.54%) |
Dec 21, 2016 | 26.53 | 26.56 | 26.41 | 26.41 | 373,513 | -0.10(-0.39%) |
Dec 20, 2016 | 26.47 | 26.57 | 26.46 | 26.52 | 526,754 | +0.11(+0.42%) |
Dec 19, 2016 | 26.36 | 26.47 | 26.32 | 26.41 | 869,650 | +0.08(+0.30%) |
Dec 16, 2016 | 26.40 | 26.53 | 26.25 | 26.33 | 451,959 | -0.01(-0.03%) |
Dec 15, 2016 | 26.38 | 26.48 | 26.23 | 26.33 | 858,152 | +0.02(+0.09%) |
Dec 14, 2016 | 26.63 | 26.67 | 26.26 | 26.31 | 443,714 | -0.36(-1.34%) |
Dec 13, 2016 | 26.70 | 26.74 | 26.54 | 26.67 | 516,284 | +0.07(+0.26%) |
Dec 12, 2016 | 26.74 | 26.75 | 26.54 | 26.60 | 764,815 | -0.12(-0.43%) |
Dec 09, 2016 | 26.79 | 26.79 | 26.63 | 26.71 | 431,341 | -0.05(-0.18%) |
Dec 08, 2016 | 26.60 | 26.81 | 26.49 | 26.76 | 727,870 | +0.22(+0.82%) |
Dec 07, 2016 | 26.15 | 26.56 | 26.14 | 26.54 | 466,799 | +0.40(+1.51%) |
Dec 06, 2016 | 26.01 | 26.15 | 25.94 | 26.15 | 525,506 | +0.17(+0.64%) |
Dec 05, 2016 | 25.85 | 25.98 | 25.84 | 25.98 | 463,152 | +0.24(+0.95%) |
Dec 02, 2016 | 25.75 | 25.86 | 25.66 | 25.74 | 332,063 | +0.04(+0.15%) |