Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 27.22 | 27.27 | 27.22 | 27.27 | 572 | +0.25(+0.94%) |
Feb 27, 2017 | 27.08 | 27.08 | 27.01 | 27.01 | 905 | -0.02(-0.07%) |
Feb 24, 2017 | 27.03 | 27.06 | 27.02 | 27.03 | 892 | -0.42(-1.53%) |
Feb 23, 2017 | 27.65 | 27.75 | 27.42 | 27.45 | 1,719 | -0.19(-0.67%) |
Feb 22, 2017 | 27.71 | 27.71 | 27.64 | 27.64 | 420 | -0.13(-0.45%) |
Feb 21, 2017 | 27.76 | 27.76 | 27.76 | 27.76 | 314 | +0.06(+0.23%) |
Feb 17, 2017 | 27.70 | 27.70 | 27.70 | 0 | -0.03(-0.11%) | |
Feb 13, 2017 | 27.73 | 9 | -0.06(-0.20%) | |||
Feb 09, 2017 | 27.78 | 27.78 | 27.78 | 0 | +0.54(+2.00%) | |
Feb 08, 2017 | 27.24 | 27.24 | 27.24 | 27.24 | 10,867 | -0.13(-0.47%) |
Feb 07, 2017 | 27.72 | 27.72 | 27.37 | 27.37 | 740 | -0.35(-1.26%) |
Feb 06, 2017 | 27.72 | 27.72 | 27.72 | 27.72 | 447 | -0.01(-0.03%) |
Feb 03, 2017 | 27.73 | 27.73 | 27.73 | 27.73 | 208 | +0.30(+1.08%) |
Feb 02, 2017 | 27.34 | 27.53 | 27.34 | 27.43 | 8,888 | +0.31(+1.14%) |
Feb 01, 2017 | 27.16 | 28.23 | 27.12 | 27.12 | 6,978 | +0.72(+2.73%) |
Jan 31, 2017 | 26.40 | 26.40 | 26.40 | 26.40 | 200 | -0.75(-2.76%) |
Jan 27, 2017 | 27.15 | 106 | +0.02(+0.07%) | |||
Jan 26, 2017 | 27.05 | 27.13 | 27.05 | 27.13 | 7,145 | +0.31(+1.16%) |
Jan 25, 2017 | 26.45 | 26.82 | 26.45 | 26.82 | 9,693 | +0.37(+1.40%) |
Jan 24, 2017 | 25.85 | 26.45 | 25.85 | 26.45 | 6,585 | +0.61(+2.36%) |
Jan 23, 2017 | 26.29 | 26.29 | 25.84 | 25.84 | 4,329 | -0.22(-0.84%) |
Jan 20, 2017 | 26.06 | 26.06 | 26.06 | 26.06 | 450 | +0.08(+0.31%) |
Jan 17, 2017 | 25.98 | 140 | +0.12(+0.46%) | |||
Jan 13, 2017 | 25.86 | 25.86 | 25.86 | 0 | +0.08(+0.31%) | |
Jan 12, 2017 | 25.66 | 25.78 | 25.66 | 25.78 | 6,011 | -0.09(-0.34%) |
Jan 11, 2017 | 25.87 | 25.87 | 25.87 | 25.87 | 816 | -0.14(-0.55%) |
Jan 10, 2017 | 27.00 | 27.00 | 25.97 | 26.01 | 1,164 | -0.20(-0.76%) |
Jan 09, 2017 | 26.15 | 26.21 | 26.15 | 26.21 | 2,325 | -0.15(-0.58%) |
Jan 06, 2017 | 26.36 | 26.36 | 26.36 | 26.36 | 131 | +0.02(+0.08%) |
Jan 05, 2017 | 26.26 | 26.34 | 26.26 | 26.34 | 1,283 | +0.41(+1.58%) |
Jan 04, 2017 | 22.55 | 25.93 | 22.55 | 25.93 | 1,719 | -0.29(-1.09%) |
Jan 03, 2017 | 26.22 | 26.22 | 26.22 | 26.22 | 1,050 | +0.30(+1.15%) |
Dec 30, 2016 | 25.92 | 25.92 | 25.92 | 0 | +0.05(+0.20%) | |
Dec 29, 2016 | 25.93 | 25.93 | 25.87 | 25.87 | 584 | +0.13(+0.50%) |
Dec 28, 2016 | 25.82 | 25.82 | 25.74 | 25.74 | 1,331 | -0.28(-1.09%) |
Dec 27, 2016 | 25.65 | 26.07 | 25.65 | 26.02 | 2,864 | +0.33(+1.30%) |
Dec 23, 2016 | 25.69 | 25.69 | 25.69 | 0 | +0.26(+1.02%) | |
Dec 22, 2016 | 25.43 | 25.43 | 25.43 | 25.43 | 370 | +0.01(+0.04%) |
Dec 21, 2016 | 25.43 | 25.43 | 25.42 | 25.42 | 2,935 | +0.34(+1.37%) |
Dec 20, 2016 | 25.04 | 25.08 | 25.01 | 25.08 | 1,062 | +0.11(+0.44%) |
Dec 19, 2016 | 24.86 | 24.96 | 24.86 | 24.96 | 1,143 | +0.20(+0.81%) |
Dec 16, 2016 | 24.76 | 24.76 | 24.76 | 24.76 | 235 | +0.30(+1.21%) |
Dec 14, 2016 | 24.47 | 63 | -0.11(-0.46%) | |||
Dec 13, 2016 | 24.55 | 24.65 | 24.55 | 24.58 | 368 | +0.13(+0.52%) |
Dec 09, 2016 | 24.45 | 80 | -0.13(-0.52%) | |||
Dec 08, 2016 | 24.37 | 24.58 | 24.37 | 24.58 | 2,407 | +0.24(+0.99%) |
Dec 07, 2016 | 24.34 | 24.34 | 24.34 | 24.34 | 2,300 | +0.00(+0.00%) |
Dec 02, 2016 | 24.34 | 24.34 | 24.34 | 0 | +0.31(+1.27%) |