Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 27.32 | 27.32 | 27.26 | 27.26 | 4,351 | +0.04(+0.13%) |
Feb 27, 2017 | 27.19 | 27.26 | 27.19 | 27.23 | 6,764 | -0.15(-0.57%) |
Feb 24, 2017 | 27.21 | 27.39 | 27.21 | 27.38 | 8,159 | -0.01(-0.03%) |
Feb 23, 2017 | 27.33 | 27.39 | 27.32 | 27.39 | 10,858 | +0.05(+0.20%) |
Feb 22, 2017 | 27.16 | 27.34 | 27.16 | 27.34 | 6,939 | +0.01(+0.04%) |
Feb 21, 2017 | 27.12 | 27.34 | 27.12 | 27.33 | 11,746 | +0.66(+2.49%) |
Feb 17, 2017 | 26.66 | 26.66 | 26.66 | 0 | -0.15(-0.56%) | |
Feb 16, 2017 | 26.82 | 26.84 | 26.80 | 26.82 | 2,488 | +0.04(+0.16%) |
Feb 15, 2017 | 26.80 | 26.80 | 26.64 | 26.77 | 5,635 | -0.18(-0.67%) |
Feb 14, 2017 | 26.79 | 26.97 | 26.79 | 26.95 | 21,181 | +0.12(+0.45%) |
Feb 13, 2017 | 26.75 | 26.88 | 26.75 | 26.83 | 1,961 | +0.11(+0.40%) |
Feb 10, 2017 | 26.72 | 26.73 | 26.66 | 26.73 | 2,965 | -0.03(-0.13%) |
Feb 09, 2017 | 26.81 | 26.81 | 26.76 | 26.76 | 4,664 | +0.10(+0.37%) |
Feb 08, 2017 | 26.62 | 26.66 | 26.62 | 26.66 | 560 | +0.22(+0.83%) |
Feb 07, 2017 | 26.59 | 26.59 | 26.44 | 26.44 | 4,110 | -0.26(-0.99%) |
Feb 06, 2017 | 26.69 | 26.73 | 26.69 | 26.71 | 2,395 | +0.11(+0.41%) |
Feb 03, 2017 | 26.64 | 26.66 | 26.60 | 26.60 | 7,390 | -0.04(-0.14%) |
Feb 02, 2017 | 26.70 | 26.74 | 26.64 | 26.64 | 5,256 | -0.02(-0.08%) |
Feb 01, 2017 | 26.61 | 26.66 | 26.61 | 26.66 | 2,207 | +0.01(+0.04%) |
Jan 31, 2017 | 26.48 | 26.70 | 26.48 | 26.65 | 1,948 | +0.11(+0.42%) |
Jan 30, 2017 | 26.54 | 26.51 | 26.54 | 6,205 | -0.01(-0.03%) | |
Jan 27, 2017 | 26.53 | 26.59 | 26.53 | 26.54 | 3,578 | +0.03(+0.10%) |
Jan 26, 2017 | 26.65 | 26.65 | 26.52 | 26.52 | 687 | +0.08(+0.31%) |
Jan 25, 2017 | 26.25 | 26.44 | 26.25 | 26.44 | 12,659 | +0.22(+0.83%) |
Jan 24, 2017 | 26.33 | 26.33 | 26.22 | 26.22 | 8,930 | -0.24(-0.90%) |
Jan 23, 2017 | 26.36 | 26.48 | 26.30 | 26.45 | 4,430 | +0.15(+0.58%) |
Jan 20, 2017 | 26.33 | 26.33 | 26.29 | 26.30 | 4,259 | +0.47(+1.81%) |
Jan 19, 2017 | 25.99 | 25.99 | 25.82 | 25.83 | 4,623 | -0.15(-0.60%) |
Jan 18, 2017 | 26.20 | 26.20 | 25.99 | 25.99 | 1,309 | -0.24(-0.90%) |
Jan 17, 2017 | 26.23 | 26.27 | 26.21 | 26.23 | 4,717 | -0.32(-1.22%) |
Jan 13, 2017 | 26.55 | 26.55 | 26.55 | 0 | -0.16(-0.60%) | |
Jan 12, 2017 | 26.72 | 26.73 | 26.69 | 26.71 | 8,416 | -0.05(-0.17%) |
Jan 11, 2017 | 26.76 | 26.76 | 26.74 | 26.75 | 3,453 | -0.28(-1.04%) |
Jan 10, 2017 | 27.09 | 27.09 | 27.03 | 27.03 | 3,028 | -0.04(-0.15%) |
Jan 09, 2017 | 27.14 | 27.23 | 27.06 | 27.07 | 17,585 | -0.19(-0.70%) |
Jan 06, 2017 | 27.47 | 27.47 | 27.26 | 27.26 | 6,623 | -0.56(-2.00%) |
Jan 05, 2017 | 27.71 | 27.82 | 27.67 | 27.82 | 9,743 | +0.26(+0.96%) |
Jan 04, 2017 | 27.43 | 27.62 | 27.40 | 27.56 | 17,688 | +0.88(+3.28%) |
Jan 03, 2017 | 26.69 | 26.73 | 26.55 | 26.68 | 13,150 | +0.39(+1.49%) |
Dec 30, 2016 | 26.29 | 26.29 | 26.29 | 0 | -0.16(-0.62%) | |
Dec 29, 2016 | 26.45 | 26.58 | 26.45 | 26.45 | 30,206 | +0.09(+0.35%) |
Dec 28, 2016 | 26.45 | 26.46 | 26.36 | 26.36 | 7,999 | -0.26(-0.96%) |
Dec 27, 2016 | 26.65 | 26.65 | 26.62 | 26.62 | 2,482 | +0.12(+0.45%) |
Dec 23, 2016 | 26.50 | 26.50 | 26.50 | 0 | -0.26(-0.99%) | |
Dec 22, 2016 | 26.83 | 26.83 | 26.76 | 26.76 | 15,124 | -0.11(-0.41%) |
Dec 21, 2016 | 26.99 | 26.99 | 26.87 | 26.87 | 5,626 | +0.19(+0.71%) |
Dec 20, 2016 | 26.64 | 26.72 | 26.64 | 26.68 | 7,990 | -0.08(-0.28%) |
Dec 19, 2016 | 26.80 | 26.82 | 26.75 | 26.76 | 13,626 | -0.00(-0.02%) |
Dec 16, 2016 | 26.90 | 26.90 | 26.75 | 26.76 | 13,872 | +0.12(+0.44%) |
Dec 15, 2016 | 26.64 | 26.78 | 26.64 | 26.64 | 21,023 | -0.05(-0.17%) |
Dec 14, 2016 | 26.89 | 26.89 | 26.66 | 26.69 | 5,764 | -0.39(-1.45%) |
Dec 13, 2016 | 26.83 | 27.14 | 26.83 | 27.08 | 18,275 | +0.27(+1.03%) |
Dec 12, 2016 | 26.85 | 26.90 | 26.56 | 26.81 | 43,515 | -1.62(-5.71%) |
Dec 09, 2016 | 28.51 | 28.51 | 28.39 | 28.43 | 11,038 | -0.19(-0.67%) |
Dec 08, 2016 | 28.74 | 28.74 | 28.61 | 28.62 | 4,886 | -0.33(-1.13%) |
Dec 07, 2016 | 28.73 | 28.95 | 28.73 | 28.95 | 8,198 | +0.18(+0.63%) |
Dec 06, 2016 | 28.81 | 28.81 | 28.73 | 28.77 | 5,279 | -0.24(-0.82%) |
Dec 05, 2016 | 28.97 | 29.02 | 28.96 | 29.01 | 12,868 | -0.05(-0.18%) |
Dec 02, 2016 | 28.99 | 29.08 | 28.99 | 29.06 | 15,404 | -0.21(-0.73%) |