Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 27.30 | 27.91 | 27.20 | 27.62 | 6,251 | -0.70(-2.46%) |
Feb 27, 2017 | 27.98 | 28.33 | 27.88 | 28.31 | 13,499 | +0.37(+1.32%) |
Feb 24, 2017 | 27.41 | 27.95 | 27.41 | 27.94 | 7,095 | +0.45(+1.62%) |
Feb 23, 2017 | 27.43 | 27.62 | 26.94 | 27.50 | 50,890 | +0.22(+0.80%) |
Feb 22, 2017 | 27.31 | 27.55 | 27.25 | 27.28 | 5,411 | -0.04(-0.15%) |
Feb 21, 2017 | 27.17 | 27.32 | 27.14 | 27.32 | 4,918 | +0.34(+1.28%) |
Feb 17, 2017 | 26.98 | 26.98 | 26.98 | 0 | -0.05(-0.19%) | |
Feb 16, 2017 | 26.90 | 27.28 | 26.89 | 27.03 | 6,524 | +0.09(+0.34%) |
Feb 15, 2017 | 26.90 | 27.09 | 26.88 | 26.93 | 17,404 | +0.08(+0.31%) |
Feb 14, 2017 | 27.01 | 27.01 | 26.81 | 26.85 | 21,034 | -0.31(-1.14%) |
Feb 13, 2017 | 26.78 | 27.24 | 26.78 | 27.16 | 5,295 | +0.51(+1.92%) |
Feb 10, 2017 | 26.83 | 26.83 | 26.65 | 26.65 | 2,421 | -0.06(-0.22%) |
Feb 09, 2017 | 26.83 | 26.83 | 26.63 | 26.71 | 3,476 | +0.05(+0.19%) |
Feb 08, 2017 | 26.57 | 27.14 | 26.55 | 26.66 | 8,122 | +0.08(+0.32%) |
Feb 07, 2017 | 26.48 | 26.62 | 26.25 | 26.57 | 14,079 | +0.09(+0.35%) |
Feb 06, 2017 | 25.71 | 26.67 | 25.58 | 26.48 | 20,272 | +0.65(+2.53%) |
Feb 03, 2017 | 25.00 | 25.96 | 25.00 | 25.83 | 20,141 | +0.83(+3.32%) |
Feb 02, 2017 | 24.58 | 25.29 | 24.58 | 25.00 | 1,769 | +0.38(+1.53%) |
Feb 01, 2017 | 24.58 | 25.02 | 24.57 | 24.62 | 31,953 | +0.03(+0.14%) |
Jan 31, 2017 | 24.60 | 24.66 | 24.56 | 24.59 | 4,583 | -0.03(-0.10%) |
Jan 30, 2017 | 24.66 | 24.66 | 24.59 | 24.61 | 10,809 | -0.07(-0.27%) |
Jan 27, 2017 | 24.57 | 24.69 | 24.53 | 24.68 | 99,337 | +0.02(+0.07%) |
Jan 26, 2017 | 24.54 | 24.70 | 24.45 | 24.66 | 21,550 | +0.14(+0.58%) |
Jan 25, 2017 | 24.58 | 24.58 | 24.46 | 24.52 | 9,414 | -0.02(-0.07%) |
Jan 24, 2017 | 24.69 | 24.69 | 24.15 | 24.54 | 6,689 | -0.03(-0.14%) |
Jan 23, 2017 | 24.53 | 24.61 | 24.51 | 24.57 | 6,115 | +0.08(+0.34%) |
Jan 20, 2017 | 24.32 | 24.58 | 24.32 | 24.48 | 12,795 | +0.10(+0.41%) |
Jan 19, 2017 | 24.58 | 24.60 | 24.38 | 24.38 | 7,644 | -0.21(-0.85%) |
Jan 18, 2017 | 24.37 | 24.63 | 24.21 | 24.59 | 9,404 | +0.24(+1.00%) |
Jan 17, 2017 | 24.95 | 24.95 | 24.33 | 24.35 | 11,755 | -0.65(-2.58%) |
Jan 13, 2017 | 25.00 | 25.00 | 25.00 | 0 | -0.40(-1.59%) | |
Jan 12, 2017 | 25.85 | 25.85 | 24.95 | 25.40 | 13,052 | -0.59(-2.26%) |
Jan 11, 2017 | 26.38 | 26.46 | 25.86 | 25.99 | 3,621 | -0.48(-1.81%) |
Jan 10, 2017 | 26.84 | 26.84 | 26.17 | 26.46 | 3,498 | -0.18(-0.69%) |
Jan 09, 2017 | 26.55 | 26.79 | 26.45 | 26.65 | 4,626 | +0.10(+0.38%) |
Jan 06, 2017 | 26.42 | 26.68 | 25.82 | 26.55 | 11,983 | -0.17(-0.63%) |
Jan 05, 2017 | 26.79 | 26.84 | 26.72 | 26.72 | 3,208 | -0.13(-0.47%) |
Jan 04, 2017 | 26.84 | 26.84 | 26.51 | 26.84 | 10,971 | -0.04(-0.16%) |
Jan 03, 2017 | 27.29 | 27.35 | 26.88 | 26.88 | 23,974 | -0.38(-1.38%) |
Dec 30, 2016 | 27.26 | 27.26 | 27.26 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 27.56 | 27.61 | 26.84 | 27.26 | 11,236 | -0.37(-1.34%) |
Dec 28, 2016 | 28.39 | 28.39 | 27.63 | 27.63 | 13,477 | -0.79(-2.77%) |
Dec 27, 2016 | 27.90 | 29.19 | 26.21 | 28.42 | 12,005 | +0.70(+2.51%) |
Dec 23, 2016 | 27.72 | 27.72 | 27.72 | 0 | +0.69(+2.54%) | |
Dec 22, 2016 | 27.12 | 27.39 | 26.57 | 27.04 | 10,163 | +0.18(+0.69%) |
Dec 21, 2016 | 26.91 | 27.20 | 26.05 | 26.85 | 9,546 | -0.13(-0.47%) |
Dec 20, 2016 | 26.61 | 27.47 | 26.60 | 26.98 | 16,468 | +0.55(+2.06%) |
Dec 19, 2016 | 26.88 | 26.88 | 25.22 | 26.43 | 23,348 | -0.36(-1.35%) |
Dec 16, 2016 | 27.22 | 27.48 | 26.65 | 26.79 | 39,226 | -0.23(-0.84%) |
Dec 15, 2016 | 26.90 | 27.50 | 26.75 | 27.02 | 18,212 | +0.49(+1.87%) |
Dec 14, 2016 | 26.68 | 26.80 | 26.32 | 26.52 | 13,335 | -0.17(-0.63%) |
Dec 13, 2016 | 26.39 | 27.26 | 25.88 | 26.69 | 27,969 | +0.39(+1.50%) |
Dec 12, 2016 | 25.41 | 27.27 | 24.64 | 26.30 | 14,308 | +0.99(+3.91%) |
Dec 09, 2016 | 24.91 | 25.75 | 24.88 | 25.31 | 30,330 | -0.07(-0.26%) |
Dec 08, 2016 | 24.27 | 25.67 | 24.27 | 25.37 | 37,225 | +0.13(+0.53%) |
Dec 07, 2016 | 26.46 | 26.46 | 24.90 | 25.24 | 25,495 | +0.60(+2.42%) |
Dec 06, 2016 | 24.59 | 24.85 | 24.38 | 24.64 | 21,631 | +0.08(+0.34%) |
Dec 05, 2016 | 24.64 | 25.00 | 24.30 | 24.56 | 26,870 | +0.03(+0.14%) |
Dec 02, 2016 | 24.44 | 25.07 | 24.07 | 24.53 | 13,459 | +0.03(+0.14%) |