Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 26.80 | 26.88 | 26.74 | 26.75 | 48,350 | -0.08(-0.28%) |
Feb 27, 2017 | 26.84 | 26.85 | 26.79 | 26.83 | 7,667 | -0.03(-0.12%) |
Feb 24, 2017 | 26.88 | 26.94 | 26.86 | 26.86 | 14,700 | -0.03(-0.13%) |
Feb 23, 2017 | 26.90 | 26.92 | 26.86 | 26.90 | 7,364 | +0.17(+0.62%) |
Feb 22, 2017 | 26.73 | 26.73 | 26.69 | 26.73 | 10,048 | +0.07(+0.26%) |
Feb 21, 2017 | 26.65 | 26.71 | 26.65 | 26.66 | 17,522 | +0.05(+0.19%) |
Feb 17, 2017 | 26.61 | 26.61 | 26.61 | 0 | -0.05(-0.17%) | |
Feb 16, 2017 | 26.65 | 26.67 | 26.59 | 26.66 | 49,564 | +0.01(+0.03%) |
Feb 15, 2017 | 26.43 | 26.66 | 26.43 | 26.65 | 24,113 | +0.10(+0.37%) |
Feb 14, 2017 | 26.65 | 26.65 | 26.47 | 26.55 | 33,552 | +0.03(+0.11%) |
Feb 13, 2017 | 26.53 | 26.56 | 26.47 | 26.52 | 15,816 | -0.07(-0.26%) |
Feb 10, 2017 | 26.50 | 26.62 | 26.41 | 26.59 | 12,175 | +0.01(+0.03%) |
Feb 09, 2017 | 26.58 | 26.61 | 26.53 | 26.58 | 13,365 | +0.11(+0.40%) |
Feb 08, 2017 | 26.45 | 26.49 | 26.43 | 26.47 | 7,906 | +0.18(+0.69%) |
Feb 07, 2017 | 26.25 | 26.35 | 26.25 | 26.29 | 12,771 | +0.14(+0.55%) |
Feb 06, 2017 | 26.11 | 26.19 | 26.10 | 26.15 | 13,832 | -0.10(-0.38%) |
Feb 03, 2017 | 26.25 | 26.30 | 26.23 | 26.25 | 9,165 | +0.10(+0.38%) |
Feb 02, 2017 | 26.15 | 26.27 | 26.14 | 26.15 | 8,373 | -0.08(-0.29%) |
Feb 01, 2017 | 26.25 | 26.27 | 26.12 | 26.22 | 59,793 | +0.14(+0.52%) |
Jan 31, 2017 | 25.94 | 26.10 | 25.94 | 26.09 | 13,377 | +0.21(+0.82%) |
Jan 30, 2017 | 25.88 | 25.90 | 25.78 | 25.88 | 19,071 | -0.05(-0.20%) |
Jan 27, 2017 | 26.03 | 26.03 | 25.91 | 25.93 | 9,254 | -0.02(-0.06%) |
Jan 26, 2017 | 25.94 | 26.02 | 25.94 | 25.94 | 19,987 | -0.05(-0.20%) |
Jan 25, 2017 | 25.88 | 26.03 | 25.88 | 26.00 | 9,559 | -0.00(-0.02%) |
Jan 24, 2017 | 25.99 | 26.04 | 25.96 | 26.00 | 4,228 | +0.03(+0.10%) |
Jan 23, 2017 | 25.82 | 26.00 | 25.82 | 25.97 | 3,879 | +0.17(+0.67%) |
Jan 20, 2017 | 25.82 | 25.83 | 25.74 | 25.80 | 14,421 | +0.09(+0.35%) |
Jan 19, 2017 | 25.80 | 25.80 | 25.67 | 25.71 | 8,459 | -0.26(-0.99%) |
Jan 18, 2017 | 25.98 | 26.03 | 25.91 | 25.96 | 6,453 | -0.05(-0.21%) |
Jan 17, 2017 | 25.97 | 26.04 | 25.95 | 26.02 | 4,715 | +0.03(+0.11%) |
Jan 13, 2017 | 25.99 | 25.99 | 25.99 | 0 | -0.09(-0.35%) | |
Jan 12, 2017 | 26.10 | 26.10 | 26.00 | 26.08 | 5,092 | -0.08(-0.29%) |
Jan 11, 2017 | 25.98 | 26.16 | 25.97 | 26.16 | 4,023 | +0.02(+0.06%) |
Jan 10, 2017 | 26.07 | 26.18 | 26.07 | 26.14 | 9,996 | +0.01(+0.05%) |
Jan 09, 2017 | 26.04 | 26.13 | 26.03 | 26.13 | 5,694 | -0.01(-0.05%) |
Jan 06, 2017 | 26.10 | 26.18 | 26.10 | 26.14 | 11,310 | +0.05(+0.20%) |
Jan 05, 2017 | 26.06 | 26.13 | 26.01 | 26.09 | 2,382 | +0.27(+1.06%) |
Jan 04, 2017 | 25.68 | 25.84 | 25.68 | 25.82 | 18,738 | +0.23(+0.89%) |
Jan 03, 2017 | 25.50 | 25.60 | 25.46 | 25.59 | 11,702 | +0.14(+0.54%) |
Dec 30, 2016 | 25.45 | 25.45 | 25.45 | 0 | +0.14(+0.55%) | |
Dec 29, 2016 | 25.24 | 25.40 | 25.24 | 25.31 | 15,681 | +0.21(+0.83%) |
Dec 28, 2016 | 25.22 | 25.24 | 25.08 | 25.10 | 34,962 | -0.12(-0.50%) |
Dec 27, 2016 | 25.21 | 25.28 | 25.21 | 25.23 | 38,640 | +0.04(+0.17%) |
Dec 23, 2016 | 25.19 | 25.19 | 25.19 | 0 | +0.08(+0.30%) | |
Dec 22, 2016 | 25.13 | 25.18 | 25.11 | 25.11 | 23,573 | -0.11(-0.42%) |
Dec 21, 2016 | 25.19 | 25.23 | 25.15 | 25.22 | 9,647 | +0.06(+0.23%) |
Dec 20, 2016 | 25.12 | 25.20 | 25.12 | 25.16 | 444,860 | +0.08(+0.32%) |
Dec 19, 2016 | 25.19 | 25.20 | 25.06 | 25.08 | 24,547 | +0.05(+0.21%) |
Dec 16, 2016 | 24.98 | 25.09 | 24.98 | 25.03 | 15,549 | -0.06(-0.23%) |
Dec 15, 2016 | 25.00 | 25.12 | 25.00 | 25.09 | 38,887 | -0.29(-1.15%) |
Dec 14, 2016 | 25.69 | 25.80 | 25.38 | 25.38 | 19,889 | -0.44(-1.72%) |
Dec 13, 2016 | 25.76 | 25.88 | 25.76 | 25.82 | 16,873 | +0.22(+0.86%) |
Dec 12, 2016 | 25.66 | 25.66 | 25.59 | 25.60 | 13,927 | -0.20(-0.77%) |
Dec 09, 2016 | 25.78 | 25.84 | 25.77 | 25.80 | 10,633 | -0.00(-0.02%) |
Dec 08, 2016 | 25.73 | 25.82 | 25.72 | 25.80 | 18,983 | -0.05(-0.18%) |
Dec 07, 2016 | 25.57 | 25.85 | 25.57 | 25.85 | 10,435 | +0.33(+1.29%) |
Dec 06, 2016 | 25.45 | 25.52 | 25.45 | 25.52 | 13,673 | +0.11(+0.44%) |
Dec 05, 2016 | 25.31 | 25.41 | 25.31 | 25.41 | 16,263 | +0.04(+0.17%) |
Dec 02, 2016 | 25.28 | 25.36 | 25.27 | 25.36 | 81,189 | +0.16(+0.64%) |