Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 24.78 | 25.09 | 24.28 | 24.41 | 1,038,348 | -0.55(-2.21%) |
Feb 27, 2017 | 24.76 | 24.99 | 24.46 | 24.96 | 1,000,586 | +0.28(+1.13%) |
Feb 24, 2017 | 24.72 | 24.85 | 24.18 | 24.68 | 1,275,943 | -0.16(-0.66%) |
Feb 23, 2017 | 25.25 | 25.49 | 24.41 | 24.85 | 1,429,704 | -0.85(-3.31%) |
Feb 22, 2017 | 25.74 | 25.85 | 25.49 | 25.70 | 893,693 | -0.33(-1.26%) |
Feb 21, 2017 | 25.75 | 26.14 | 25.75 | 26.03 | 657,727 | +0.35(+1.35%) |
Feb 17, 2017 | 25.68 | 25.68 | 25.68 | 0 | +0.29(+1.14%) | |
Feb 16, 2017 | 25.61 | 25.80 | 25.16 | 25.39 | 793,854 | -0.22(-0.87%) |
Feb 15, 2017 | 25.74 | 25.80 | 25.48 | 25.61 | 435,376 | -0.12(-0.45%) |
Feb 14, 2017 | 25.64 | 25.96 | 25.61 | 25.73 | 527,022 | +0.01(+0.04%) |
Feb 13, 2017 | 25.59 | 25.96 | 25.43 | 25.72 | 1,158,771 | +0.21(+0.83%) |
Feb 10, 2017 | 25.30 | 25.54 | 25.14 | 25.50 | 455,704 | +0.38(+1.50%) |
Feb 09, 2017 | 24.44 | 25.31 | 24.44 | 25.13 | 713,936 | +0.65(+2.64%) |
Feb 08, 2017 | 24.29 | 24.57 | 24.06 | 24.48 | 411,097 | +0.17(+0.72%) |
Feb 07, 2017 | 24.38 | 24.53 | 24.18 | 24.31 | 497,078 | +0.04(+0.16%) |
Feb 06, 2017 | 24.33 | 24.46 | 24.00 | 24.27 | 952,835 | -0.08(-0.32%) |
Feb 03, 2017 | 24.17 | 24.48 | 24.03 | 24.35 | 470,554 | +0.21(+0.88%) |
Feb 02, 2017 | 23.93 | 24.15 | 23.60 | 24.13 | 407,242 | +0.21(+0.88%) |
Feb 01, 2017 | 24.11 | 24.41 | 23.64 | 23.92 | 793,582 | +0.01(+0.04%) |
Jan 31, 2017 | 24.12 | 24.30 | 23.72 | 23.91 | 722,238 | -0.29(-1.19%) |
Jan 30, 2017 | 24.37 | 24.48 | 24.08 | 24.20 | 463,153 | -0.28(-1.14%) |
Jan 27, 2017 | 24.73 | 24.83 | 24.33 | 24.48 | 460,694 | -0.21(-0.86%) |
Jan 26, 2017 | 24.84 | 25.10 | 24.61 | 24.69 | 549,828 | -0.13(-0.54%) |
Jan 25, 2017 | 24.79 | 24.90 | 24.59 | 24.83 | 808,115 | +0.28(+1.13%) |
Jan 24, 2017 | 24.26 | 24.60 | 24.26 | 24.55 | 672,899 | +0.35(+1.43%) |
Jan 23, 2017 | 24.28 | 24.31 | 23.87 | 24.20 | 695,731 | -0.19(-0.79%) |
Jan 20, 2017 | 24.48 | 24.58 | 23.99 | 24.39 | 1,095,578 | +0.00(+0.00%) |
Jan 19, 2017 | 24.46 | 24.63 | 23.94 | 24.39 | 1,095,461 | -0.12(-0.47%) |
Jan 18, 2017 | 24.45 | 24.65 | 24.18 | 24.51 | 905,946 | +0.17(+0.71%) |
Jan 17, 2017 | 25.28 | 25.31 | 24.22 | 24.34 | 1,417,068 | -1.05(-4.12%) |
Jan 13, 2017 | 25.38 | 25.38 | 25.38 | 0 | -0.14(-0.56%) | |
Jan 12, 2017 | 26.04 | 26.04 | 25.39 | 25.53 | 1,151,935 | -0.57(-2.17%) |
Jan 11, 2017 | 26.07 | 26.14 | 25.65 | 26.09 | 804,040 | +0.18(+0.70%) |
Jan 10, 2017 | 26.41 | 26.61 | 25.85 | 25.91 | 1,060,064 | -0.50(-1.89%) |
Jan 09, 2017 | 26.15 | 26.60 | 25.97 | 26.41 | 1,257,047 | +0.12(+0.44%) |
Jan 06, 2017 | 26.64 | 26.75 | 26.16 | 26.30 | 891,463 | -0.16(-0.62%) |
Jan 05, 2017 | 25.51 | 26.76 | 24.52 | 26.46 | 2,735,245 | +1.30(+5.15%) |
Jan 04, 2017 | 25.42 | 26.09 | 25.11 | 25.16 | 2,748,562 | +0.11(+0.42%) |
Jan 03, 2017 | 25.75 | 26.03 | 24.47 | 25.06 | 2,169,257 | -0.40(-1.58%) |
Dec 30, 2016 | 25.46 | 25.46 | 25.46 | 0 | -0.68(-2.61%) | |
Dec 29, 2016 | 26.07 | 26.28 | 26.00 | 26.14 | 318,068 | +0.16(+0.63%) |
Dec 28, 2016 | 26.47 | 26.47 | 25.82 | 25.98 | 442,139 | -0.37(-1.42%) |
Dec 27, 2016 | 26.32 | 26.61 | 26.09 | 26.35 | 421,654 | +0.00(+0.00%) |
Dec 23, 2016 | 26.35 | 26.35 | 26.35 | 0 | +0.35(+1.33%) | |
Dec 22, 2016 | 26.27 | 26.33 | 25.83 | 26.01 | 341,032 | -0.19(-0.73%) |
Dec 21, 2016 | 26.23 | 26.36 | 26.08 | 26.20 | 378,763 | +0.01(+0.04%) |
Dec 20, 2016 | 26.59 | 26.61 | 25.96 | 26.19 | 610,649 | -0.30(-1.12%) |
Dec 19, 2016 | 26.44 | 26.73 | 26.10 | 26.49 | 877,706 | +0.05(+0.18%) |
Dec 16, 2016 | 26.38 | 26.85 | 26.27 | 26.44 | 1,771,309 | +0.16(+0.62%) |
Dec 15, 2016 | 26.15 | 26.47 | 25.82 | 26.28 | 649,005 | +0.26(+1.00%) |
Dec 14, 2016 | 26.14 | 26.42 | 25.82 | 26.02 | 753,622 | -0.23(-0.88%) |
Dec 13, 2016 | 26.57 | 26.68 | 26.09 | 26.25 | 669,743 | -0.17(-0.65%) |
Dec 12, 2016 | 27.26 | 27.43 | 26.26 | 26.42 | 932,364 | -0.99(-3.61%) |
Dec 09, 2016 | 27.04 | 27.47 | 26.92 | 27.41 | 612,712 | +0.28(+1.03%) |
Dec 08, 2016 | 26.41 | 27.24 | 26.27 | 27.13 | 923,655 | +0.68(+2.58%) |
Dec 07, 2016 | 26.03 | 26.56 | 25.86 | 26.45 | 675,962 | +0.55(+2.11%) |
Dec 06, 2016 | 24.56 | 25.98 | 24.38 | 25.90 | 1,378,471 | +1.44(+5.89%) |
Dec 05, 2016 | 24.59 | 24.98 | 24.44 | 24.46 | 1,059,848 | -0.02(-0.08%) |
Dec 02, 2016 | 25.01 | 25.61 | 24.30 | 24.48 | 1,637,896 | -1.20(-4.67%) |