Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 23.61 | 23.79 | 23.24 | 23.41 | 1,437,794 | -0.48(-1.99%) |
Feb 27, 2017 | 23.97 | 24.22 | 23.72 | 23.89 | 1,450,229 | +0.14(+0.57%) |
Feb 24, 2017 | 24.28 | 24.37 | 23.65 | 23.75 | 1,927,895 | -0.86(-3.48%) |
Feb 23, 2017 | 24.83 | 25.82 | 24.24 | 24.61 | 1,887,048 | -0.25(-1.02%) |
Feb 22, 2017 | 25.72 | 26.06 | 24.84 | 24.86 | 1,725,958 | -1.15(-4.41%) |
Feb 21, 2017 | 26.45 | 26.62 | 25.99 | 26.01 | 1,818,587 | -0.06(-0.22%) |
Feb 17, 2017 | 26.07 | 26.07 | 26.07 | 0 | -0.06(-0.22%) | |
Feb 16, 2017 | 26.55 | 26.82 | 26.05 | 26.12 | 686,157 | -0.39(-1.47%) |
Feb 15, 2017 | 26.00 | 26.71 | 25.92 | 26.51 | 797,352 | +0.28(+1.08%) |
Feb 14, 2017 | 26.19 | 26.29 | 25.84 | 26.23 | 1,180,834 | +0.09(+0.34%) |
Feb 13, 2017 | 26.37 | 26.67 | 26.00 | 26.14 | 666,676 | -0.37(-1.39%) |
Feb 10, 2017 | 26.73 | 26.94 | 26.36 | 26.51 | 790,086 | +0.30(+1.15%) |
Feb 09, 2017 | 26.01 | 26.41 | 25.81 | 26.21 | 752,220 | +0.66(+2.59%) |
Feb 08, 2017 | 26.00 | 26.36 | 25.20 | 25.55 | 1,863,237 | -0.80(-3.03%) |
Feb 07, 2017 | 26.69 | 26.97 | 25.96 | 26.35 | 1,195,966 | -0.62(-2.31%) |
Feb 06, 2017 | 27.69 | 27.73 | 26.73 | 26.97 | 1,103,403 | -0.71(-2.57%) |
Feb 03, 2017 | 26.26 | 27.71 | 26.26 | 27.68 | 1,892,875 | +2.08(+8.13%) |
Feb 02, 2017 | 25.45 | 25.79 | 24.76 | 25.60 | 1,215,039 | +0.29(+1.15%) |
Feb 01, 2017 | 25.82 | 25.82 | 24.92 | 25.31 | 1,073,573 | -0.30(-1.18%) |
Jan 31, 2017 | 25.31 | 25.62 | 24.71 | 25.61 | 1,144,036 | +0.50(+1.98%) |
Jan 30, 2017 | 25.73 | 25.75 | 24.82 | 25.11 | 1,497,186 | -0.78(-3.01%) |
Jan 27, 2017 | 26.08 | 26.41 | 25.44 | 25.89 | 1,065,127 | -0.51(-1.92%) |
Jan 26, 2017 | 26.43 | 26.96 | 26.26 | 26.40 | 1,352,111 | +0.25(+0.97%) |
Jan 25, 2017 | 25.32 | 26.25 | 25.32 | 26.14 | 1,129,665 | +0.71(+2.79%) |
Jan 24, 2017 | 24.66 | 25.72 | 24.62 | 25.43 | 1,463,020 | +1.00(+4.10%) |
Jan 23, 2017 | 24.22 | 24.53 | 24.11 | 24.43 | 1,019,922 | -0.07(-0.28%) |
Jan 20, 2017 | 24.09 | 24.88 | 24.09 | 24.50 | 1,219,292 | +0.71(+2.98%) |
Jan 19, 2017 | 23.85 | 23.99 | 23.47 | 23.79 | 638,205 | +0.06(+0.25%) |
Jan 18, 2017 | 23.59 | 23.99 | 23.36 | 23.73 | 1,006,732 | -0.26(-1.09%) |
Jan 17, 2017 | 24.24 | 24.37 | 23.65 | 23.99 | 1,294,007 | +0.34(+1.44%) |
Jan 13, 2017 | 23.65 | 23.65 | 23.65 | 0 | -0.12(-0.49%) | |
Jan 12, 2017 | 24.61 | 24.77 | 23.43 | 23.77 | 1,319,066 | -0.55(-2.28%) |
Jan 11, 2017 | 24.72 | 24.72 | 24.12 | 24.32 | 1,467,880 | -0.21(-0.87%) |
Jan 10, 2017 | 24.73 | 24.95 | 24.37 | 24.54 | 1,008,676 | -0.11(-0.43%) |
Jan 09, 2017 | 25.56 | 25.56 | 24.61 | 24.65 | 1,043,629 | -1.16(-4.49%) |
Jan 06, 2017 | 26.34 | 26.50 | 25.71 | 25.80 | 914,610 | -0.41(-1.56%) |
Jan 05, 2017 | 26.28 | 26.65 | 25.88 | 26.21 | 1,074,501 | -0.03(-0.11%) |
Jan 04, 2017 | 25.68 | 26.25 | 25.37 | 26.24 | 1,214,103 | +0.77(+3.02%) |
Jan 03, 2017 | 25.63 | 25.93 | 24.75 | 25.47 | 1,357,669 | +0.42(+1.67%) |
Dec 30, 2016 | 25.05 | 25.05 | 25.05 | 0 | -0.24(-0.96%) | |
Dec 29, 2016 | 25.02 | 25.35 | 24.80 | 25.30 | 937,420 | +0.17(+0.66%) |
Dec 28, 2016 | 25.57 | 25.67 | 24.95 | 25.13 | 652,907 | -0.37(-1.45%) |
Dec 27, 2016 | 24.83 | 25.54 | 24.80 | 25.50 | 838,607 | +0.74(+2.98%) |
Dec 23, 2016 | 24.76 | 24.76 | 24.76 | 0 | +0.33(+1.35%) | |
Dec 22, 2016 | 24.45 | 24.70 | 24.30 | 24.43 | 521,570 | +0.05(+0.20%) |
Dec 21, 2016 | 24.92 | 25.04 | 24.31 | 24.38 | 689,608 | -0.20(-0.83%) |
Dec 20, 2016 | 25.73 | 25.73 | 24.56 | 24.59 | 1,256,433 | -0.74(-2.92%) |
Dec 19, 2016 | 25.02 | 25.62 | 24.80 | 25.33 | 1,238,632 | +0.12(+0.46%) |
Dec 16, 2016 | 25.48 | 25.48 | 24.50 | 25.21 | 2,337,999 | -0.08(-0.31%) |
Dec 15, 2016 | 24.50 | 25.61 | 24.23 | 25.29 | 1,864,327 | +0.56(+2.28%) |
Dec 14, 2016 | 25.10 | 25.46 | 24.50 | 24.72 | 1,413,469 | -0.99(-3.86%) |
Dec 13, 2016 | 25.94 | 26.47 | 25.43 | 25.72 | 1,485,846 | +0.28(+1.11%) |
Dec 12, 2016 | 26.06 | 26.81 | 25.28 | 25.43 | 1,343,932 | +0.18(+0.69%) |
Dec 09, 2016 | 25.22 | 25.74 | 24.75 | 25.26 | 1,281,068 | +0.34(+1.37%) |
Dec 08, 2016 | 24.42 | 24.97 | 24.20 | 24.92 | 2,001,990 | +0.80(+3.31%) |
Dec 07, 2016 | 24.21 | 24.55 | 23.93 | 24.12 | 1,981,414 | -0.14(-0.56%) |
Dec 06, 2016 | 24.05 | 24.36 | 23.60 | 24.26 | 6,318,766 | -0.48(-1.93%) |
Dec 05, 2016 | 25.53 | 25.70 | 24.59 | 24.73 | 1,941,880 | -0.22(-0.90%) |
Dec 02, 2016 | 25.35 | 25.61 | 24.49 | 24.96 | 1,635,754 | -0.64(-2.51%) |