Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 26.40 | 26.41 | 26.26 | 26.30 | 8,893 | -0.23(-0.87%) |
Feb 27, 2017 | 26.39 | 26.55 | 26.39 | 26.53 | 17,244 | +0.14(+0.53%) |
Feb 24, 2017 | 26.20 | 26.39 | 26.15 | 26.39 | 9,903 | +0.10(+0.38%) |
Feb 23, 2017 | 26.34 | 26.35 | 26.21 | 26.29 | 32,383 | +0.04(+0.15%) |
Feb 22, 2017 | 26.30 | 26.30 | 26.18 | 26.25 | 23,746 | -0.06(-0.23%) |
Feb 21, 2017 | 26.25 | 26.33 | 26.22 | 26.31 | 9,886 | +0.22(+0.84%) |
Feb 17, 2017 | 26.09 | 26.09 | 26.09 | 0 | +0.03(+0.12%) | |
Feb 16, 2017 | 26.14 | 26.14 | 25.98 | 26.06 | 19,808 | -0.01(-0.04%) |
Feb 15, 2017 | 26.00 | 26.09 | 25.97 | 26.07 | 31,446 | +0.18(+0.70%) |
Feb 14, 2017 | 25.83 | 25.93 | 25.82 | 25.89 | 3,585 | +0.02(+0.08%) |
Feb 13, 2017 | 25.80 | 25.87 | 25.79 | 25.87 | 5,618 | +0.19(+0.74%) |
Feb 10, 2017 | 25.64 | 25.69 | 25.64 | 25.68 | 25,467 | +0.16(+0.63%) |
Feb 09, 2017 | 25.50 | 25.54 | 25.50 | 25.52 | 8,395 | +0.17(+0.67%) |
Feb 08, 2017 | 25.23 | 25.36 | 25.21 | 25.35 | 2,156 | +0.10(+0.40%) |
Feb 07, 2017 | 25.40 | 25.40 | 25.25 | 25.25 | 1,414 | -0.04(-0.16%) |
Feb 06, 2017 | 25.29 | 25.29 | 25.29 | 25.29 | 896 | -0.04(-0.16%) |
Feb 03, 2017 | 25.26 | 25.35 | 25.26 | 25.33 | 2,441 | +0.15(+0.60%) |
Feb 02, 2017 | 25.18 | 25.19 | 25.13 | 25.18 | 1,901 | +0.12(+0.48%) |
Feb 01, 2017 | 25.09 | 25.09 | 25.06 | 25.06 | 2,911 | -0.10(-0.39%) |
Jan 31, 2017 | 24.95 | 25.16 | 24.95 | 25.16 | 1,633 | +0.14(+0.56%) |
Jan 30, 2017 | 25.10 | 25.10 | 24.95 | 25.02 | 1,410 | -0.15(-0.60%) |
Jan 27, 2017 | 25.29 | 25.29 | 25.16 | 25.17 | 5,157 | -0.12(-0.47%) |
Jan 26, 2017 | 25.55 | 25.55 | 25.29 | 25.29 | 11,349 | -0.16(-0.63%) |
Jan 25, 2017 | 25.46 | 25.48 | 25.42 | 25.45 | 2,482 | +0.13(+0.50%) |
Jan 24, 2017 | 25.21 | 25.34 | 25.15 | 25.32 | 11,309 | +0.25(+1.02%) |
Jan 23, 2017 | 25.05 | 25.07 | 24.92 | 25.07 | 2,118 | -0.10(-0.41%) |
Jan 20, 2017 | 25.15 | 25.22 | 25.15 | 25.17 | 3,045 | +0.09(+0.37%) |
Jan 19, 2017 | 25.20 | 25.20 | 25.01 | 25.08 | 7,477 | -0.11(-0.43%) |
Jan 18, 2017 | 25.21 | 25.21 | 25.19 | 25.19 | 3,465 | +0.02(+0.07%) |
Jan 17, 2017 | 25.15 | 25.29 | 25.15 | 25.17 | 6,170 | -0.01(-0.04%) |
Jan 13, 2017 | 25.18 | 25.18 | 25.18 | 0 | +0.07(+0.28%) | |
Jan 12, 2017 | 25.05 | 25.11 | 24.90 | 25.11 | 7,184 | +0.04(+0.17%) |
Jan 11, 2017 | 25.17 | 25.19 | 25.07 | 25.07 | 2,428 | -0.11(-0.44%) |
Jan 10, 2017 | 25.17 | 25.24 | 25.17 | 25.18 | 3,960 | +0.04(+0.15%) |
Jan 09, 2017 | 25.21 | 25.21 | 25.07 | 25.14 | 2,974 | -0.09(-0.36%) |
Jan 06, 2017 | 25.16 | 25.29 | 25.16 | 25.23 | 3,730 | +0.11(+0.44%) |
Jan 05, 2017 | 25.20 | 25.20 | 25.03 | 25.12 | 15,207 | -0.20(-0.79%) |
Jan 04, 2017 | 25.05 | 25.43 | 25.05 | 25.32 | 11,897 | +0.40(+1.61%) |
Jan 03, 2017 | 24.81 | 25.02 | 24.81 | 24.92 | 10,830 | +0.28(+1.14%) |
Dec 30, 2016 | 24.64 | 24.64 | 24.64 | 0 | -0.11(-0.44%) | |
Dec 29, 2016 | 24.68 | 24.76 | 24.68 | 24.75 | 5,614 | +0.06(+0.24%) |
Dec 28, 2016 | 24.96 | 24.98 | 24.67 | 24.69 | 10,959 | -0.27(-1.08%) |
Dec 27, 2016 | 24.93 | 25.02 | 24.93 | 24.96 | 16,684 | +0.11(+0.44%) |
Dec 23, 2016 | 24.85 | 24.85 | 24.85 | 0 | +0.05(+0.20%) | |
Dec 22, 2016 | 24.97 | 24.98 | 24.78 | 24.80 | 56,850 | -0.31(-1.23%) |
Dec 21, 2016 | 25.18 | 25.18 | 25.11 | 25.11 | 1,520 | -0.06(-0.24%) |
Dec 20, 2016 | 25.17 | 25.17 | 25.17 | 25.17 | 300 | +0.10(+0.40%) |