Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 26.25 | 26.35 | 26.06 | 26.11 | 142,853 | -0.24(-0.91%) |
Feb 27, 2017 | 26.09 | 26.43 | 26.09 | 26.34 | 177,475 | +0.15(+0.59%) |
Feb 24, 2017 | 25.94 | 26.20 | 25.93 | 26.19 | 168,317 | +0.60(+2.34%) |
Feb 23, 2017 | 25.75 | 25.79 | 25.57 | 25.59 | 135,875 | -0.09(-0.35%) |
Feb 22, 2017 | 25.58 | 25.73 | 25.45 | 25.68 | 141,791 | +0.11(+0.43%) |
Feb 21, 2017 | 25.68 | 25.70 | 25.32 | 25.57 | 148,632 | -0.10(-0.39%) |
Feb 17, 2017 | 25.67 | 25.67 | 25.67 | 0 | +0.31(+1.20%) | |
Feb 16, 2017 | 25.07 | 25.38 | 25.03 | 25.36 | 207,031 | +0.59(+2.40%) |
Feb 15, 2017 | 24.75 | 24.91 | 24.68 | 24.77 | 380,852 | -0.75(-2.94%) |
Feb 14, 2017 | 25.66 | 25.80 | 25.18 | 25.52 | 528,840 | -0.29(-1.12%) |
Feb 13, 2017 | 26.03 | 26.17 | 25.79 | 25.81 | 666,741 | -0.22(-0.84%) |
Feb 10, 2017 | 26.05 | 26.10 | 26.00 | 26.03 | 76,653 | -0.01(-0.05%) |
Feb 09, 2017 | 25.80 | 26.09 | 25.67 | 26.04 | 93,356 | +0.18(+0.68%) |
Feb 08, 2017 | 25.83 | 25.95 | 25.80 | 25.86 | 113,162 | -0.01(-0.02%) |
Feb 07, 2017 | 25.88 | 26.00 | 25.80 | 25.87 | 112,118 | -0.54(-2.04%) |
Feb 06, 2017 | 26.47 | 26.65 | 26.29 | 26.41 | 106,790 | -0.29(-1.09%) |
Feb 03, 2017 | 26.41 | 26.76 | 26.25 | 26.70 | 304,410 | +1.61(+6.44%) |
Feb 02, 2017 | 25.03 | 25.16 | 24.89 | 25.09 | 114,938 | +0.09(+0.34%) |
Feb 01, 2017 | 24.79 | 25.01 | 24.78 | 25.00 | 178,442 | +0.27(+1.09%) |
Jan 31, 2017 | 25.30 | 25.55 | 24.12 | 24.73 | 754,429 | -0.68(-2.68%) |
Jan 30, 2017 | 25.41 | 25.64 | 25.33 | 25.41 | 720,622 | +0.02(+0.08%) |
Jan 27, 2017 | 25.62 | 25.84 | 25.38 | 25.39 | 169,309 | -0.42(-1.63%) |
Jan 26, 2017 | 26.25 | 26.25 | 25.78 | 25.81 | 132,316 | -0.44(-1.68%) |
Jan 25, 2017 | 25.97 | 26.25 | 25.95 | 26.25 | 219,943 | +0.30(+1.14%) |
Jan 24, 2017 | 26.01 | 26.14 | 25.65 | 25.95 | 483,332 | -0.02(-0.06%) |
Jan 23, 2017 | 25.85 | 26.04 | 25.80 | 25.97 | 141,078 | +0.21(+0.82%) |
Jan 20, 2017 | 25.84 | 25.98 | 25.70 | 25.76 | 145,843 | -0.37(-1.42%) |
Jan 19, 2017 | 25.84 | 26.19 | 25.70 | 26.13 | 522,483 | +0.41(+1.59%) |
Jan 18, 2017 | 25.99 | 25.99 | 25.69 | 25.72 | 159,429 | -0.40(-1.53%) |
Jan 17, 2017 | 25.95 | 26.15 | 25.84 | 26.12 | 227,079 | +0.27(+1.04%) |
Jan 13, 2017 | 25.85 | 25.85 | 25.85 | 0 | -1.75(-6.34%) | |
Jan 12, 2017 | 27.85 | 27.89 | 27.34 | 27.60 | 408,404 | +0.13(+0.47%) |
Jan 11, 2017 | 27.26 | 27.48 | 27.05 | 27.47 | 467,968 | +0.47(+1.74%) |
Jan 10, 2017 | 26.47 | 27.28 | 26.35 | 27.00 | 783,789 | +0.92(+3.53%) |
Jan 09, 2017 | 26.00 | 26.08 | 25.89 | 26.08 | 334,560 | +0.08(+0.31%) |
Jan 06, 2017 | 25.80 | 26.00 | 25.72 | 26.00 | 369,781 | +0.16(+0.62%) |
Jan 05, 2017 | 26.18 | 26.18 | 25.77 | 25.84 | 147,136 | -0.32(-1.22%) |
Jan 04, 2017 | 26.08 | 26.16 | 25.93 | 26.16 | 236,310 | -0.03(-0.11%) |
Jan 03, 2017 | 25.98 | 26.22 | 25.95 | 26.19 | 213,848 | +0.24(+0.92%) |
Dec 30, 2016 | 25.95 | 25.95 | 25.95 | 0 | +0.01(+0.04%) | |
Dec 29, 2016 | 25.93 | 26.10 | 25.77 | 25.94 | 165,273 | +0.18(+0.70%) |
Dec 28, 2016 | 26.00 | 26.09 | 25.73 | 25.76 | 181,514 | -0.31(-1.21%) |
Dec 27, 2016 | 25.84 | 26.20 | 25.84 | 26.07 | 276,587 | +1.04(+4.14%) |
Dec 23, 2016 | 25.04 | 25.04 | 25.04 | 0 | +0.43(+1.74%) | |
Dec 22, 2016 | 24.94 | 25.07 | 24.44 | 24.61 | 872,010 | -1.12(-4.35%) |
Dec 21, 2016 | 26.15 | 26.15 | 25.36 | 25.73 | 736,199 | -0.68(-2.57%) |
Dec 20, 2016 | 26.27 | 26.69 | 26.10 | 26.41 | 775,983 | +0.37(+1.42%) |
Dec 19, 2016 | 26.25 | 26.39 | 25.85 | 26.04 | 859,933 | -1.07(-3.95%) |
Dec 16, 2016 | 28.15 | 28.17 | 26.72 | 27.11 | 2,560,881 | -2.25(-7.65%) |
Dec 15, 2016 | 29.55 | 29.59 | 29.35 | 29.36 | 925,959 | -1.00(-3.28%) |
Dec 14, 2016 | 30.55 | 30.71 | 30.28 | 30.35 | 1,026,072 | -0.87(-2.79%) |
Dec 13, 2016 | 31.14 | 31.80 | 30.75 | 31.22 | 711,045 | -0.87(-2.71%) |
Dec 12, 2016 | 31.97 | 32.13 | 31.82 | 32.09 | 593,404 | -0.01(-0.03%) |
Dec 09, 2016 | 32.05 | 32.18 | 31.56 | 32.10 | 590,578 | +0.76(+2.43%) |
Dec 08, 2016 | 30.92 | 31.41 | 30.90 | 31.34 | 890,283 | +0.35(+1.13%) |
Dec 07, 2016 | 30.53 | 31.00 | 30.53 | 30.99 | 193,080 | +0.34(+1.10%) |
Dec 06, 2016 | 30.21 | 30.74 | 30.21 | 30.65 | 110,101 | +0.72(+2.42%) |
Dec 05, 2016 | 30.15 | 30.15 | 29.65 | 29.93 | 153,778 | +0.32(+1.08%) |
Dec 02, 2016 | 29.68 | 29.87 | 29.52 | 29.61 | 163,275 | -0.68(-2.24%) |