Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 23.53 | 23.70 | 23.16 | 23.33 | 1,442,983 | -0.47(-1.99%) |
Feb 27, 2017 | 23.89 | 24.13 | 23.64 | 23.80 | 1,455,462 | +0.14(+0.57%) |
Feb 24, 2017 | 24.19 | 24.29 | 23.57 | 23.67 | 1,934,853 | -0.85(-3.48%) |
Feb 23, 2017 | 24.74 | 25.73 | 24.15 | 24.52 | 1,893,858 | -0.25(-1.02%) |
Feb 22, 2017 | 25.62 | 25.96 | 24.75 | 24.77 | 1,732,187 | -1.14(-4.41%) |
Feb 21, 2017 | 26.36 | 26.52 | 25.90 | 25.91 | 1,825,150 | -0.06(-0.22%) |
Feb 17, 2017 | 25.97 | 25.97 | 25.97 | 0 | -0.06(-0.22%) | |
Feb 16, 2017 | 26.46 | 26.73 | 25.95 | 26.03 | 688,634 | -0.39(-1.47%) |
Feb 15, 2017 | 25.90 | 26.61 | 25.83 | 26.42 | 800,230 | +0.28(+1.08%) |
Feb 14, 2017 | 26.10 | 26.19 | 25.75 | 26.14 | 1,185,095 | +0.09(+0.34%) |
Feb 13, 2017 | 26.27 | 26.57 | 25.90 | 26.05 | 669,082 | -0.37(-1.39%) |
Feb 10, 2017 | 26.63 | 26.84 | 26.26 | 26.42 | 792,937 | +0.30(+1.15%) |
Feb 09, 2017 | 25.91 | 26.31 | 25.72 | 26.12 | 754,935 | +0.66(+2.59%) |
Feb 08, 2017 | 25.90 | 26.26 | 25.11 | 25.46 | 1,869,961 | -0.79(-3.03%) |
Feb 07, 2017 | 26.59 | 26.87 | 25.87 | 26.25 | 1,200,282 | -0.62(-2.31%) |
Feb 06, 2017 | 27.59 | 27.63 | 26.63 | 26.87 | 1,107,385 | -0.71(-2.56%) |
Feb 03, 2017 | 26.17 | 27.61 | 26.17 | 27.58 | 1,899,706 | +2.07(+8.13%) |
Feb 02, 2017 | 25.36 | 25.70 | 24.67 | 25.51 | 1,219,423 | +0.29(+1.15%) |
Feb 01, 2017 | 25.73 | 25.73 | 24.83 | 25.22 | 1,077,447 | -0.30(-1.18%) |
Jan 31, 2017 | 25.22 | 25.53 | 24.62 | 25.52 | 1,148,165 | +0.49(+1.98%) |
Jan 30, 2017 | 25.63 | 25.66 | 24.73 | 25.02 | 1,502,589 | -0.78(-3.01%) |
Jan 27, 2017 | 25.99 | 26.31 | 25.35 | 25.80 | 1,068,970 | -0.50(-1.92%) |
Jan 26, 2017 | 26.34 | 26.86 | 26.17 | 26.30 | 1,356,990 | +0.25(+0.97%) |
Jan 25, 2017 | 25.23 | 26.16 | 25.23 | 26.05 | 1,133,741 | +0.71(+2.79%) |
Jan 24, 2017 | 24.57 | 25.62 | 24.53 | 25.34 | 1,468,300 | +1.00(+4.10%) |
Jan 23, 2017 | 24.13 | 24.44 | 24.02 | 24.34 | 1,023,602 | -0.07(-0.28%) |
Jan 20, 2017 | 24.00 | 24.79 | 24.00 | 24.41 | 1,223,692 | +0.71(+2.98%) |
Jan 19, 2017 | 23.76 | 23.91 | 23.38 | 23.70 | 640,508 | +0.06(+0.25%) |
Jan 18, 2017 | 23.50 | 23.91 | 23.28 | 23.65 | 1,010,365 | -0.26(-1.09%) |
Jan 17, 2017 | 24.15 | 24.28 | 23.57 | 23.91 | 1,298,677 | +0.34(+1.44%) |
Jan 13, 2017 | 23.57 | 23.57 | 23.57 | 0 | -0.12(-0.49%) | |
Jan 12, 2017 | 24.52 | 24.68 | 23.35 | 23.68 | 1,323,826 | -0.55(-2.28%) |
Jan 11, 2017 | 24.63 | 24.63 | 24.03 | 24.24 | 1,473,177 | -0.21(-0.87%) |
Jan 10, 2017 | 24.64 | 24.86 | 24.29 | 24.45 | 1,012,316 | -0.11(-0.43%) |
Jan 09, 2017 | 25.47 | 25.47 | 24.52 | 24.56 | 1,047,396 | -1.15(-4.49%) |
Jan 06, 2017 | 26.24 | 26.41 | 25.61 | 25.71 | 917,911 | -0.41(-1.56%) |
Jan 05, 2017 | 26.18 | 26.55 | 25.79 | 26.12 | 1,078,378 | -0.03(-0.11%) |
Jan 04, 2017 | 25.58 | 26.16 | 25.28 | 26.15 | 1,218,484 | +0.77(+3.02%) |
Jan 03, 2017 | 25.54 | 25.84 | 24.66 | 25.38 | 1,362,568 | +0.42(+1.67%) |
Dec 30, 2016 | 24.96 | 24.96 | 24.96 | 0 | -0.24(-0.96%) | |
Dec 29, 2016 | 24.93 | 25.26 | 24.71 | 25.21 | 940,803 | +0.16(+0.66%) |
Dec 28, 2016 | 25.48 | 25.57 | 24.86 | 25.04 | 655,263 | -0.37(-1.45%) |
Dec 27, 2016 | 24.74 | 25.45 | 24.71 | 25.41 | 841,633 | +0.74(+2.99%) |
Dec 23, 2016 | 24.67 | 24.67 | 24.67 | 0 | +0.33(+1.35%) | |
Dec 22, 2016 | 24.36 | 24.61 | 24.21 | 24.34 | 523,452 | +0.05(+0.20%) |
Dec 21, 2016 | 24.83 | 24.95 | 24.23 | 24.30 | 692,097 | -0.20(-0.83%) |
Dec 20, 2016 | 25.63 | 25.63 | 24.47 | 24.50 | 1,260,967 | -0.74(-2.92%) |
Dec 19, 2016 | 24.93 | 25.53 | 24.71 | 25.24 | 1,243,102 | +0.12(+0.46%) |
Dec 16, 2016 | 25.39 | 25.39 | 24.41 | 25.12 | 2,346,436 | -0.08(-0.31%) |
Dec 15, 2016 | 24.41 | 25.52 | 24.14 | 25.20 | 1,871,055 | +0.56(+2.28%) |
Dec 14, 2016 | 25.01 | 25.36 | 24.41 | 24.63 | 1,418,570 | -0.99(-3.86%) |
Dec 13, 2016 | 25.85 | 26.38 | 25.34 | 25.62 | 1,491,208 | +0.28(+1.11%) |
Dec 12, 2016 | 25.96 | 26.72 | 25.19 | 25.34 | 1,348,782 | +0.17(+0.69%) |
Dec 09, 2016 | 25.13 | 25.65 | 24.66 | 25.17 | 1,285,691 | +0.34(+1.37%) |
Dec 08, 2016 | 24.33 | 24.88 | 24.11 | 24.83 | 2,009,215 | +0.79(+3.31%) |
Dec 07, 2016 | 24.12 | 24.46 | 23.84 | 24.03 | 1,988,565 | -0.14(-0.56%) |
Dec 06, 2016 | 23.97 | 24.28 | 23.52 | 24.17 | 6,341,569 | -0.47(-1.93%) |
Dec 05, 2016 | 25.44 | 25.60 | 24.50 | 24.64 | 1,948,888 | -0.22(-0.90%) |
Dec 02, 2016 | 25.25 | 25.52 | 24.40 | 24.87 | 1,641,657 | -0.64(-2.51%) |