Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 30.35 | 30.39 | 29.84 | 29.95 | 133,158 | -0.64(-2.08%) |
Feb 27, 2017 | 30.51 | 30.63 | 30.23 | 30.59 | 159,611 | +0.08(+0.26%) |
Feb 24, 2017 | 30.71 | 31.11 | 30.03 | 30.51 | 87,378 | -0.60(-1.92%) |
Feb 23, 2017 | 31.15 | 31.39 | 30.11 | 31.11 | 210,392 | +1.12(+3.72%) |
Feb 22, 2017 | 29.72 | 30.11 | 29.64 | 29.99 | 77,701 | +0.08(+0.27%) |
Feb 21, 2017 | 29.72 | 29.95 | 29.36 | 29.92 | 107,336 | +0.36(+1.21%) |
Feb 17, 2017 | 29.56 | 29.56 | 29.56 | 0 | -0.20(-0.67%) | |
Feb 16, 2017 | 29.88 | 29.95 | 29.52 | 29.76 | 120,158 | -0.08(-0.27%) |
Feb 15, 2017 | 29.76 | 29.92 | 29.40 | 29.84 | 66,181 | +0.04(+0.13%) |
Feb 14, 2017 | 29.44 | 29.84 | 29.44 | 29.80 | 101,892 | +0.12(+0.40%) |
Feb 13, 2017 | 29.68 | 29.82 | 29.36 | 29.68 | 85,681 | +0.20(+0.68%) |
Feb 10, 2017 | 29.32 | 29.52 | 29.20 | 29.48 | 61,096 | +0.28(+0.95%) |
Feb 09, 2017 | 28.88 | 29.40 | 28.88 | 29.20 | 120,556 | +0.36(+1.24%) |
Feb 08, 2017 | 28.80 | 28.92 | 28.36 | 28.84 | 117,265 | -0.20(-0.69%) |
Feb 07, 2017 | 29.20 | 29.48 | 28.88 | 29.04 | 106,225 | -0.04(-0.14%) |
Feb 06, 2017 | 29.08 | 29.24 | 28.92 | 29.08 | 127,678 | -0.20(-0.68%) |
Feb 03, 2017 | 29.32 | 29.44 | 29.04 | 29.28 | 99,497 | +0.28(+0.96%) |
Feb 02, 2017 | 29.16 | 29.48 | 28.80 | 29.00 | 89,534 | -0.16(-0.55%) |
Feb 01, 2017 | 29.16 | 29.44 | 29.04 | 29.16 | 113,681 | +0.12(+0.41%) |
Jan 31, 2017 | 29.00 | 29.24 | 28.68 | 29.04 | 146,760 | +0.04(+0.14%) |
Jan 30, 2017 | 29.36 | 29.40 | 28.88 | 29.00 | 95,408 | -0.52(-1.75%) |
Jan 27, 2017 | 29.88 | 29.88 | 29.36 | 29.52 | 137,607 | -0.36(-1.20%) |
Jan 26, 2017 | 30.07 | 30.07 | 29.76 | 29.88 | 66,363 | -0.24(-0.79%) |
Jan 25, 2017 | 29.99 | 30.35 | 29.95 | 30.11 | 84,190 | +0.36(+1.20%) |
Jan 24, 2017 | 29.88 | 30.03 | 29.64 | 29.76 | 164,012 | -0.04(-0.13%) |
Jan 23, 2017 | 29.88 | 29.95 | 29.60 | 29.80 | 109,038 | -0.04(-0.13%) |
Jan 20, 2017 | 29.88 | 30.03 | 29.68 | 29.84 | 147,891 | -0.04(-0.13%) |
Jan 19, 2017 | 30.27 | 30.43 | 29.60 | 29.88 | 154,261 | -0.36(-1.19%) |
Jan 18, 2017 | 29.88 | 30.37 | 29.64 | 30.23 | 228,304 | +0.56(+1.88%) |
Jan 17, 2017 | 30.03 | 30.27 | 29.68 | 29.68 | 202,189 | -0.76(-2.49%) |
Jan 13, 2017 | 30.43 | 30.43 | 30.43 | 0 | -0.12(-0.39%) | |
Jan 12, 2017 | 31.31 | 31.31 | 30.35 | 30.55 | 215,462 | -0.80(-2.54%) |
Jan 11, 2017 | 31.39 | 31.71 | 31.09 | 31.35 | 207,982 | +0.00(+0.00%) |
Jan 10, 2017 | 30.67 | 31.35 | 30.43 | 31.35 | 308,268 | +0.64(+2.08%) |
Jan 09, 2017 | 31.47 | 31.47 | 30.67 | 30.71 | 263,376 | -0.88(-2.77%) |
Jan 06, 2017 | 31.35 | 31.87 | 31.11 | 31.59 | 162,420 | +0.48(+1.54%) |
Jan 05, 2017 | 31.83 | 31.83 | 30.87 | 31.11 | 175,498 | -0.88(-2.74%) |
Jan 04, 2017 | 32.03 | 32.31 | 31.83 | 31.99 | 286,414 | -0.04(-0.12%) |
Jan 03, 2017 | 31.71 | 32.03 | 31.07 | 32.03 | 362,826 | +0.48(+1.52%) |
Dec 30, 2016 | 31.55 | 31.55 | 31.55 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 31.43 | 31.59 | 31.09 | 31.55 | 220,908 | +0.20(+0.64%) |
Dec 28, 2016 | 31.23 | 31.35 | 31.05 | 31.35 | 172,565 | +0.20(+0.64%) |
Dec 27, 2016 | 31.07 | 31.31 | 30.75 | 31.15 | 120,270 | +0.12(+0.39%) |
Dec 23, 2016 | 31.03 | 31.03 | 31.03 | 0 | +0.12(+0.39%) | |
Dec 22, 2016 | 30.67 | 30.99 | 30.51 | 30.91 | 168,238 | +0.20(+0.65%) |
Dec 21, 2016 | 30.35 | 30.91 | 30.19 | 30.71 | 179,835 | +0.36(+1.18%) |
Dec 20, 2016 | 29.95 | 30.43 | 29.72 | 30.35 | 428,219 | +0.44(+1.46%) |
Dec 19, 2016 | 29.12 | 29.99 | 29.04 | 29.92 | 202,650 | +0.72(+2.46%) |
Dec 16, 2016 | 29.68 | 29.76 | 29.20 | 29.20 | 1,188,879 | -0.40(-1.35%) |
Dec 15, 2016 | 28.92 | 29.60 | 28.88 | 29.60 | 327,135 | +0.60(+2.06%) |
Dec 14, 2016 | 29.28 | 29.52 | 28.96 | 29.00 | 117,447 | -0.28(-0.95%) |
Dec 13, 2016 | 29.28 | 29.64 | 29.20 | 29.28 | 112,104 | +0.04(+0.14%) |
Dec 12, 2016 | 29.80 | 29.84 | 28.88 | 29.24 | 257,146 | -0.64(-2.13%) |
Dec 09, 2016 | 29.60 | 29.88 | 29.44 | 29.88 | 135,290 | +0.28(+0.94%) |
Dec 08, 2016 | 29.36 | 29.64 | 29.04 | 29.60 | 198,631 | +0.40(+1.36%) |
Dec 07, 2016 | 29.04 | 29.40 | 28.96 | 29.20 | 126,350 | +0.24(+0.83%) |
Dec 06, 2016 | 28.60 | 29.00 | 28.49 | 28.96 | 148,393 | +0.44(+1.54%) |
Dec 05, 2016 | 28.32 | 28.56 | 28.20 | 28.52 | 128,383 | +0.36(+1.27%) |
Dec 02, 2016 | 28.12 | 28.40 | 27.79 | 28.16 | 155,041 | -0.40(-1.39%) |