Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 28.12 | 28.13 | 28.11 | 28.12 | 80,952 | +0.04(+0.14%) |
Feb 27, 2017 | 28.10 | 28.11 | 28.08 | 28.08 | 48,995 | -0.02(-0.07%) |
Feb 24, 2017 | 28.10 | 28.10 | 28.08 | 28.10 | 60,990 | +0.03(+0.11%) |
Feb 23, 2017 | 28.08 | 28.09 | 28.07 | 28.07 | 41,161 | +0.01(+0.04%) |
Feb 22, 2017 | 28.06 | 28.08 | 28.05 | 28.06 | 25,213 | +0.01(+0.04%) |
Feb 21, 2017 | 28.04 | 28.06 | 28.04 | 28.05 | 39,754 | -0.06(-0.21%) |
Feb 17, 2017 | 28.11 | 28.11 | 28.11 | 0 | +0.01(+0.04%) | |
Feb 16, 2017 | 28.09 | 28.10 | 28.08 | 28.10 | 89,812 | +0.04(+0.14%) |
Feb 15, 2017 | 28.05 | 28.08 | 28.05 | 28.06 | 79,262 | -0.01(-0.04%) |
Feb 14, 2017 | 28.09 | 28.09 | 28.06 | 28.07 | 37,144 | -0.02(-0.07%) |
Feb 13, 2017 | 28.11 | 28.11 | 28.08 | 28.09 | 33,404 | -0.02(-0.07%) |
Feb 10, 2017 | 28.11 | 28.12 | 28.09 | 28.11 | 42,538 | +0.01(+0.04%) |
Feb 09, 2017 | 28.13 | 28.15 | 28.10 | 28.10 | 67,425 | -0.04(-0.14%) |
Feb 08, 2017 | 28.13 | 28.16 | 28.13 | 28.14 | 82,040 | +0.02(+0.07%) |
Feb 07, 2017 | 28.11 | 28.14 | 28.11 | 28.12 | 51,001 | +0.00(+0.00%) |
Feb 06, 2017 | 28.10 | 28.12 | 28.09 | 28.12 | 57,736 | +0.04(+0.14%) |
Feb 03, 2017 | 28.10 | 28.10 | 28.06 | 28.08 | 76,214 | -0.01(-0.04%) |
Feb 02, 2017 | 28.09 | 28.09 | 28.08 | 28.09 | 64,590 | +0.01(+0.04%) |
Feb 01, 2017 | 28.05 | 28.09 | 28.05 | 28.08 | 72,758 | +0.01(+0.04%) |
Jan 31, 2017 | 28.07 | 28.09 | 28.05 | 28.07 | 163,479 | +0.03(+0.11%) |
Jan 30, 2017 | 28.03 | 28.06 | 28.03 | 28.04 | 62,779 | -0.01(-0.04%) |
Jan 27, 2017 | 28.02 | 28.06 | 28.02 | 28.05 | 39,289 | +0.01(+0.04%) |
Jan 26, 2017 | 28.01 | 28.04 | 28.01 | 28.04 | 337,365 | +0.03(+0.11%) |
Jan 25, 2017 | 28.01 | 28.03 | 28.00 | 28.01 | 88,699 | -0.04(-0.14%) |
Jan 24, 2017 | 28.05 | 28.05 | 28.03 | 28.05 | 43,959 | -0.06(-0.21%) |
Jan 23, 2017 | 28.10 | 28.14 | 28.10 | 28.11 | 57,783 | +0.02(+0.07%) |
Jan 20, 2017 | 28.10 | 28.10 | 28.08 | 28.09 | 78,589 | +0.02(+0.07%) |
Jan 19, 2017 | 28.08 | 28.09 | 28.06 | 28.07 | 158,295 | -0.02(-0.07%) |
Jan 18, 2017 | 28.09 | 28.11 | 28.08 | 28.09 | 1,505,485 | -0.02(-0.07%) |
Jan 17, 2017 | 28.12 | 28.12 | 28.09 | 28.11 | 74,474 | +0.03(+0.11%) |
Jan 16, 2017 | 28.08 | 28.10 | 28.08 | 28.08 | 17,042 | -0.01(-0.04%) |
Jan 13, 2017 | 28.09 | 28.09 | 28.06 | 28.09 | 29,260 | -0.01(-0.04%) |
Jan 12, 2017 | 28.11 | 28.12 | 28.09 | 28.10 | 100,235 | -0.01(-0.04%) |
Jan 11, 2017 | 28.11 | 28.11 | 28.09 | 28.11 | 68,889 | +0.00(+0.00%) |
Jan 10, 2017 | 28.11 | 28.11 | 28.09 | 28.11 | 43,634 | +0.02(+0.07%) |
Jan 09, 2017 | 28.10 | 28.11 | 28.09 | 28.09 | 37,402 | +0.01(+0.04%) |
Jan 06, 2017 | 28.10 | 28.10 | 28.07 | 28.08 | 51,287 | -0.05(-0.18%) |
Jan 05, 2017 | 28.10 | 28.13 | 28.10 | 28.13 | 49,971 | +0.03(+0.11%) |
Jan 04, 2017 | 28.05 | 28.10 | 28.05 | 28.10 | 176,303 | +0.05(+0.18%) |
Jan 03, 2017 | 28.07 | 28.07 | 28.04 | 28.05 | 22,377 | -0.00(-0.02%) |
Dec 30, 2016 | 28.05 | 28.05 | 28.05 | 0 | -0.02(-0.05%) | |
Dec 29, 2016 | 28.05 | 28.07 | 28.05 | 28.07 | 10,054 | +0.04(+0.14%) |
Dec 28, 2016 | 28.04 | 28.05 | 28.03 | 28.03 | 98,363 | -0.06(-0.23%) |
Dec 23, 2016 | 28.09 | 28.09 | 28.09 | 0 | +0.04(+0.16%) | |
Dec 22, 2016 | 28.05 | 28.05 | 28.03 | 28.05 | 79,390 | -0.01(-0.04%) |
Dec 21, 2016 | 28.05 | 28.07 | 28.04 | 28.06 | 76,969 | +0.02(+0.07%) |
Dec 20, 2016 | 28.05 | 28.06 | 28.04 | 28.04 | 186,749 | -0.03(-0.11%) |
Dec 19, 2016 | 28.05 | 28.08 | 28.05 | 28.07 | 84,757 | +0.02(+0.07%) |
Dec 16, 2016 | 28.03 | 28.05 | 28.03 | 28.05 | 40,386 | -0.01(-0.04%) |
Dec 15, 2016 | 28.05 | 28.08 | 28.04 | 28.06 | 96,921 | -0.02(-0.07%) |
Dec 14, 2016 | 28.10 | 28.11 | 28.08 | 28.08 | 120,343 | -0.01(-0.04%) |
Dec 13, 2016 | 28.12 | 28.12 | 28.09 | 28.09 | 72,335 | +0.00(+0.00%) |
Dec 12, 2016 | 28.10 | 28.11 | 28.08 | 28.09 | 59,160 | -0.02(-0.07%) |
Dec 09, 2016 | 28.14 | 28.14 | 28.10 | 28.11 | 49,843 | -0.03(-0.11%) |
Dec 08, 2016 | 28.15 | 28.15 | 28.13 | 28.14 | 25,702 | -0.02(-0.07%) |
Dec 07, 2016 | 28.15 | 28.17 | 28.15 | 28.16 | 58,898 | +0.03(+0.11%) |
Dec 06, 2016 | 28.15 | 28.15 | 28.12 | 28.13 | 46,174 | +0.01(+0.04%) |
Dec 05, 2016 | 28.10 | 28.14 | 28.10 | 28.12 | 1,075,202 | +0.00(+0.00%) |
Dec 02, 2016 | 28.12 | 28.13 | 28.11 | 28.12 | 46,826 | +0.01(+0.04%) |