Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 28.49 | 28.49 | 28.13 | 28.16 | 366,692 | -0.37(-1.29%) |
Feb 27, 2017 | 28.44 | 28.57 | 28.37 | 28.53 | 339,579 | +0.05(+0.17%) |
Feb 24, 2017 | 28.37 | 28.49 | 28.21 | 28.48 | 660,944 | -0.05(-0.17%) |
Feb 23, 2017 | 28.77 | 28.79 | 28.48 | 28.53 | 397,589 | -0.22(-0.78%) |
Feb 22, 2017 | 28.94 | 28.98 | 28.75 | 28.76 | 435,432 | -0.17(-0.60%) |
Feb 21, 2017 | 28.83 | 28.94 | 28.74 | 28.93 | 527,420 | +0.22(+0.78%) |
Feb 17, 2017 | 28.71 | 28.71 | 28.71 | 0 | +0.33(+1.16%) | |
Feb 16, 2017 | 28.59 | 28.60 | 28.25 | 28.38 | 694,603 | -0.14(-0.48%) |
Feb 15, 2017 | 28.46 | 28.58 | 28.36 | 28.51 | 388,079 | -0.03(-0.10%) |
Feb 14, 2017 | 28.45 | 28.64 | 28.35 | 28.54 | 503,919 | +0.02(+0.07%) |
Feb 13, 2017 | 28.47 | 28.60 | 28.42 | 28.52 | 485,362 | +0.18(+0.65%) |
Feb 10, 2017 | 28.32 | 28.48 | 28.21 | 28.34 | 613,792 | -0.04(-0.14%) |
Feb 09, 2017 | 28.05 | 28.43 | 28.01 | 28.38 | 592,252 | +0.38(+1.35%) |
Feb 08, 2017 | 28.06 | 28.06 | 27.83 | 28.00 | 396,500 | +0.02(+0.07%) |
Feb 07, 2017 | 27.90 | 28.11 | 27.82 | 27.98 | 773,478 | +0.16(+0.59%) |
Feb 06, 2017 | 27.82 | 27.88 | 27.73 | 27.82 | 606,547 | -0.11(-0.38%) |
Feb 03, 2017 | 27.67 | 27.93 | 27.57 | 27.92 | 548,355 | +0.35(+1.27%) |
Feb 02, 2017 | 27.46 | 27.58 | 27.27 | 27.57 | 555,723 | +0.15(+0.53%) |
Feb 01, 2017 | 27.64 | 27.66 | 27.33 | 27.43 | 752,553 | -0.16(-0.56%) |
Jan 31, 2017 | 27.15 | 27.58 | 27.11 | 27.58 | 1,040,633 | +0.46(+1.68%) |
Jan 30, 2017 | 27.20 | 27.20 | 26.87 | 27.13 | 844,964 | -0.08(-0.28%) |
Jan 27, 2017 | 27.26 | 27.29 | 27.13 | 27.20 | 450,767 | -0.30(-1.09%) |
Jan 26, 2017 | 27.67 | 27.78 | 27.39 | 27.50 | 514,710 | -0.13(-0.46%) |
Jan 25, 2017 | 27.51 | 27.81 | 27.51 | 27.63 | 1,395,881 | +0.28(+1.03%) |
Jan 24, 2017 | 27.08 | 27.35 | 27.02 | 27.35 | 467,112 | +0.35(+1.29%) |
Jan 23, 2017 | 27.12 | 27.22 | 26.86 | 27.00 | 493,844 | -0.11(-0.39%) |
Jan 20, 2017 | 27.18 | 27.20 | 27.03 | 27.11 | 281,943 | +0.03(+0.11%) |
Jan 19, 2017 | 27.04 | 27.23 | 26.98 | 27.08 | 222,378 | +0.16(+0.58%) |
Jan 18, 2017 | 26.88 | 26.93 | 26.77 | 26.92 | 568,862 | +0.08(+0.29%) |
Jan 17, 2017 | 27.33 | 27.33 | 26.81 | 26.85 | 388,104 | -0.42(-1.53%) |
Jan 13, 2017 | 27.26 | 27.26 | 27.26 | 0 | +0.37(+1.37%) | |
Jan 12, 2017 | 27.03 | 27.03 | 26.63 | 26.89 | 791,413 | -0.18(-0.68%) |
Jan 11, 2017 | 26.84 | 27.10 | 26.75 | 27.08 | 940,427 | +0.26(+0.98%) |
Jan 10, 2017 | 26.74 | 26.91 | 26.59 | 26.82 | 610,543 | +0.20(+0.77%) |
Jan 09, 2017 | 26.65 | 26.66 | 26.46 | 26.61 | 288,454 | -0.02(-0.07%) |
Jan 06, 2017 | 26.49 | 26.71 | 26.34 | 26.63 | 594,043 | +0.18(+0.70%) |
Jan 05, 2017 | 26.29 | 26.52 | 26.27 | 26.45 | 227,006 | +0.16(+0.63%) |
Jan 04, 2017 | 25.91 | 26.30 | 25.91 | 26.28 | 773,821 | +0.44(+1.69%) |
Jan 03, 2017 | 25.76 | 26.01 | 25.68 | 25.85 | 394,921 | +0.21(+0.83%) |
Dec 30, 2016 | 25.63 | 25.63 | 25.63 | 0 | -0.04(-0.15%) | |
Dec 29, 2016 | 25.71 | 25.88 | 25.59 | 25.67 | 181,824 | -0.01(-0.04%) |
Dec 28, 2016 | 26.06 | 26.12 | 25.66 | 25.68 | 224,102 | -0.37(-1.43%) |
Dec 27, 2016 | 25.85 | 26.08 | 25.83 | 26.06 | 251,192 | +0.18(+0.71%) |
Dec 23, 2016 | 25.87 | 25.87 | 25.87 | 0 | +0.25(+0.98%) | |
Dec 22, 2016 | 25.92 | 25.95 | 25.61 | 25.62 | 205,151 | -0.39(-1.48%) |
Dec 21, 2016 | 26.16 | 26.25 | 25.90 | 26.01 | 158,074 | -0.24(-0.92%) |
Dec 20, 2016 | 26.25 | 26.39 | 26.14 | 26.25 | 433,888 | -0.01(-0.04%) |
Dec 19, 2016 | 26.10 | 26.32 | 25.96 | 26.26 | 250,327 | +0.25(+0.96%) |
Dec 16, 2016 | 26.09 | 26.24 | 25.96 | 26.01 | 185,981 | -0.14(-0.55%) |
Dec 15, 2016 | 26.14 | 26.36 | 26.07 | 26.15 | 324,499 | +0.05(+0.18%) |
Dec 14, 2016 | 26.33 | 26.45 | 26.10 | 26.10 | 234,469 | -0.24(-0.92%) |
Dec 13, 2016 | 26.25 | 26.45 | 26.25 | 26.35 | 270,388 | +0.17(+0.66%) |
Dec 12, 2016 | 26.58 | 26.58 | 26.09 | 26.17 | 173,216 | -0.46(-1.74%) |
Dec 09, 2016 | 26.63 | 26.80 | 26.56 | 26.63 | 157,692 | +0.08(+0.29%) |
Dec 08, 2016 | 26.31 | 26.69 | 26.31 | 26.56 | 263,102 | +0.22(+0.84%) |
Dec 07, 2016 | 26.13 | 26.37 | 25.99 | 26.34 | 445,815 | +0.28(+1.07%) |
Dec 06, 2016 | 26.07 | 26.11 | 25.82 | 26.06 | 133,158 | +0.19(+0.75%) |
Dec 05, 2016 | 25.53 | 25.92 | 25.53 | 25.86 | 128,498 | +0.40(+1.55%) |
Dec 02, 2016 | 25.36 | 25.47 | 25.19 | 25.47 | 136,895 | +0.14(+0.57%) |