Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 27.03 | 27.03 | 26.95 | 27.02 | 2,221 | -0.01(-0.05%) |
Feb 27, 2017 | 27.18 | 27.18 | 26.92 | 27.03 | 4,781 | +0.04(+0.15%) |
Feb 24, 2017 | 26.95 | 26.99 | 26.91 | 26.99 | 1,036 | -0.06(-0.22%) |
Feb 23, 2017 | 27.06 | 27.08 | 27.03 | 27.05 | 3,659 | +0.00(+0.02%) |
Feb 22, 2017 | 27.03 | 27.05 | 27.00 | 27.05 | 1,250 | -0.04(-0.15%) |
Feb 21, 2017 | 27.08 | 27.10 | 27.08 | 27.09 | 2,139 | +0.17(+0.62%) |
Feb 17, 2017 | 26.92 | 26.92 | 26.92 | 0 | +0.18(+0.67%) | |
Feb 16, 2017 | 26.56 | 26.74 | 26.56 | 26.74 | 1,797 | -0.06(-0.22%) |
Feb 15, 2017 | 26.74 | 26.80 | 26.68 | 26.80 | 3,813 | +0.09(+0.33%) |
Feb 14, 2017 | 26.69 | 26.71 | 26.69 | 26.71 | 17,209 | -0.07(-0.25%) |
Feb 13, 2017 | 26.78 | 26.78 | 26.78 | 26.78 | 104 | +0.07(+0.26%) |
Feb 10, 2017 | 26.55 | 26.71 | 26.55 | 26.71 | 1,598 | +0.02(+0.07%) |
Feb 09, 2017 | 26.55 | 26.70 | 26.55 | 26.69 | 3,139 | +0.21(+0.79%) |
Feb 08, 2017 | 26.48 | 26.48 | 26.48 | 26.48 | 688 | +0.23(+0.89%) |
Feb 07, 2017 | 26.29 | 26.30 | 26.25 | 26.25 | 1,967 | +0.00(+0.01%) |
Feb 06, 2017 | 26.30 | 26.30 | 26.24 | 26.24 | 375 | -0.21(-0.78%) |
Feb 03, 2017 | 26.37 | 26.45 | 26.37 | 26.45 | 770 | +0.26(+1.00%) |
Feb 02, 2017 | 26.24 | 26.24 | 26.16 | 26.19 | 2,032 | -0.10(-0.39%) |
Feb 01, 2017 | 26.49 | 26.49 | 26.25 | 26.29 | 1,313 | +0.12(+0.46%) |
Jan 31, 2017 | 26.14 | 26.17 | 26.03 | 26.17 | 2,494 | -0.18(-0.68%) |
Jan 30, 2017 | 26.27 | 26.35 | 26.27 | 26.35 | 1,050 | -0.12(-0.45%) |
Jan 27, 2017 | 26.43 | 26.47 | 26.43 | 26.47 | 1,500 | +0.05(+0.19%) |
Jan 26, 2017 | 26.42 | 26.42 | 26.42 | 26.42 | 603 | -0.16(-0.60%) |
Jan 25, 2017 | 26.53 | 26.58 | 26.53 | 26.58 | 48,259 | +0.27(+1.03%) |
Jan 24, 2017 | 26.31 | 26.31 | 26.31 | 26.31 | 100 | +0.08(+0.30%) |
Jan 23, 2017 | 26.24 | 26.24 | 26.23 | 26.23 | 500 | -0.08(-0.30%) |
Jan 20, 2017 | 26.31 | 26.31 | 26.25 | 26.31 | 2,900 | -0.16(-0.60%) |
Jan 19, 2017 | 26.48 | 26.48 | 26.43 | 26.47 | 774 | +0.19(+0.71%) |
Jan 18, 2017 | 26.22 | 26.28 | 26.22 | 26.28 | 6,074 | +0.03(+0.11%) |
Jan 17, 2017 | 26.24 | 26.25 | 26.24 | 26.25 | 700 | -0.31(-1.17%) |
Jan 13, 2017 | 26.56 | 26.56 | 26.56 | 0 | +0.40(+1.55%) | |
Jan 12, 2017 | 26.26 | 26.26 | 26.03 | 26.16 | 8,626 | -0.35(-1.32%) |
Jan 11, 2017 | 26.52 | 26.58 | 26.47 | 26.50 | 12,656 | +0.12(+0.47%) |
Jan 10, 2017 | 26.35 | 26.41 | 26.33 | 26.38 | 4,714 | -0.14(-0.53%) |
Jan 09, 2017 | 26.52 | 26.52 | 26.52 | 26.52 | 1,290 | -0.02(-0.08%) |
Jan 06, 2017 | 26.46 | 26.54 | 26.44 | 26.54 | 2,000 | +0.10(+0.38%) |
Jan 05, 2017 | 26.41 | 26.44 | 26.41 | 26.44 | 3,396 | +0.12(+0.46%) |
Jan 04, 2017 | 26.22 | 26.33 | 25.98 | 26.32 | 51,663 | -0.18(-0.68%) |
Jan 03, 2017 | 26.52 | 26.52 | 26.50 | 26.50 | 1,668 | +0.53(+2.04%) |
Dec 30, 2016 | 25.97 | 25.97 | 25.97 | 0 | +0.14(+0.54%) | |
Dec 29, 2016 | 25.92 | 25.92 | 25.83 | 25.83 | 3,629 | -0.27(-1.04%) |
Dec 28, 2016 | 26.17 | 26.17 | 26.10 | 26.10 | 1,831 | -0.10(-0.38%) |
Dec 27, 2016 | 26.20 | 26.21 | 26.18 | 26.20 | 21,134 | -0.22(-0.84%) |
Dec 23, 2016 | 26.42 | 26.42 | 26.42 | 0 | -0.08(-0.30%) | |
Dec 22, 2016 | 26.45 | 26.51 | 26.43 | 26.50 | 5,423 | +0.15(+0.57%) |
Dec 21, 2016 | 26.33 | 26.38 | 26.33 | 26.35 | 1,000 | -0.29(-1.09%) |
Dec 20, 2016 | 26.73 | 26.73 | 26.59 | 26.64 | 6,288 | +0.30(+1.14%) |
Dec 19, 2016 | 26.35 | 26.37 | 26.34 | 26.34 | 1,425 | +0.09(+0.34%) |
Dec 16, 2016 | 26.37 | 26.37 | 26.25 | 26.25 | 500 | +0.17(+0.65%) |
Dec 15, 2016 | 26.91 | 27.27 | 26.03 | 26.08 | 12,654 | -0.39(-1.48%) |
Dec 14, 2016 | 26.32 | 26.47 | 26.26 | 26.47 | 575 | +0.07(+0.27%) |
Dec 13, 2016 | 26.38 | 26.40 | 26.38 | 26.40 | 1,765 | +0.26(+0.99%) |
Dec 12, 2016 | 26.14 | 26.14 | 26.14 | 26.14 | 300 | -0.07(-0.27%) |
Dec 09, 2016 | 26.08 | 26.24 | 26.08 | 26.21 | 6,999 | +0.24(+0.92%) |
Dec 08, 2016 | 25.90 | 25.97 | 25.84 | 25.97 | 6,337 | +0.15(+0.58%) |
Dec 07, 2016 | 25.71 | 25.84 | 25.71 | 25.82 | 2,528 | +0.28(+1.10%) |
Dec 06, 2016 | 25.38 | 25.55 | 25.38 | 25.54 | 1,015 | +0.21(+0.83%) |
Dec 05, 2016 | 25.27 | 25.33 | 25.23 | 25.33 | 31,856 | +0.24(+0.94%) |
Dec 02, 2016 | 25.09 | 25.13 | 25.09 | 25.09 | 4,356 | -0.37(-1.46%) |