Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 34.50 | 34.90 | 33.55 | 33.60 | 46,689 | -1.05(-3.03%) |
Feb 27, 2017 | 34.60 | 34.90 | 34.25 | 34.65 | 53,738 | -0.05(-0.14%) |
Feb 24, 2017 | 34.15 | 34.75 | 33.80 | 34.70 | 35,318 | +0.50(+1.46%) |
Feb 23, 2017 | 34.75 | 34.85 | 34.10 | 34.20 | 47,558 | -0.55(-1.58%) |
Feb 22, 2017 | 35.40 | 35.45 | 34.45 | 34.75 | 35,642 | -0.65(-1.84%) |
Feb 21, 2017 | 35.00 | 36.65 | 34.65 | 35.40 | 56,851 | +0.35(+1.00%) |
Feb 17, 2017 | 35.05 | 35.05 | 35.05 | 0 | +0.65(+1.89%) | |
Feb 16, 2017 | 34.80 | 34.80 | 33.95 | 34.40 | 51,583 | -0.30(-0.86%) |
Feb 15, 2017 | 33.75 | 34.75 | 33.65 | 34.70 | 71,159 | +0.80(+2.36%) |
Feb 14, 2017 | 33.65 | 34.00 | 33.40 | 33.90 | 57,540 | +0.00(+0.00%) |
Feb 13, 2017 | 33.65 | 34.35 | 33.50 | 33.90 | 62,100 | +0.25(+0.74%) |
Feb 10, 2017 | 33.65 | 33.65 | 33.20 | 33.65 | 47,134 | +0.00(+0.00%) |
Feb 09, 2017 | 33.70 | 33.90 | 32.70 | 33.65 | 29,816 | -0.05(-0.15%) |
Feb 08, 2017 | 33.90 | 34.05 | 33.30 | 33.70 | 64,546 | -0.30(-0.88%) |
Feb 07, 2017 | 34.15 | 34.20 | 33.85 | 34.00 | 36,222 | +0.05(+0.15%) |
Feb 06, 2017 | 34.50 | 34.50 | 33.80 | 33.95 | 34,039 | -0.50(-1.45%) |
Feb 03, 2017 | 33.40 | 34.85 | 33.15 | 34.45 | 150,045 | +1.00(+2.99%) |
Feb 02, 2017 | 33.00 | 33.85 | 32.85 | 33.45 | 50,576 | +0.40(+1.21%) |
Feb 01, 2017 | 33.40 | 33.75 | 32.90 | 33.05 | 82,451 | -0.40(-1.20%) |
Jan 31, 2017 | 32.90 | 33.50 | 32.60 | 33.45 | 57,897 | +0.45(+1.36%) |
Jan 30, 2017 | 32.95 | 33.35 | 32.50 | 33.00 | 68,399 | -0.15(-0.45%) |
Jan 27, 2017 | 33.30 | 33.60 | 33.00 | 33.15 | 66,042 | -0.45(-1.34%) |
Jan 26, 2017 | 33.70 | 34.20 | 33.15 | 33.60 | 81,941 | -0.30(-0.88%) |
Jan 25, 2017 | 34.05 | 34.55 | 33.59 | 33.90 | 122,239 | +0.10(+0.30%) |
Jan 24, 2017 | 33.45 | 33.80 | 32.95 | 33.80 | 77,524 | +0.40(+1.20%) |
Jan 23, 2017 | 34.05 | 34.05 | 33.10 | 33.40 | 57,932 | -0.40(-1.18%) |
Jan 20, 2017 | 32.90 | 34.00 | 32.90 | 33.80 | 101,154 | +0.85(+2.58%) |
Jan 19, 2017 | 33.90 | 34.00 | 32.77 | 32.95 | 95,618 | -0.75(-2.23%) |
Jan 18, 2017 | 35.00 | 35.00 | 33.35 | 33.70 | 115,685 | -0.85(-2.46%) |
Jan 17, 2017 | 33.00 | 34.80 | 33.00 | 34.55 | 317,779 | +2.40(+7.47%) |
Jan 13, 2017 | 32.15 | 32.15 | 32.15 | 0 | +0.95(+3.04%) | |
Jan 12, 2017 | 31.00 | 31.25 | 30.80 | 31.20 | 68,675 | +0.20(+0.65%) |
Jan 11, 2017 | 30.80 | 31.05 | 30.55 | 31.00 | 74,874 | +0.10(+0.32%) |
Jan 10, 2017 | 30.85 | 31.15 | 30.50 | 30.90 | 80,677 | +0.10(+0.32%) |
Jan 09, 2017 | 31.10 | 31.10 | 30.25 | 30.80 | 68,761 | -0.30(-0.96%) |
Jan 06, 2017 | 30.60 | 31.30 | 30.35 | 31.10 | 91,085 | +0.65(+2.13%) |
Jan 05, 2017 | 30.95 | 30.95 | 30.15 | 30.45 | 41,920 | -0.45(-1.46%) |
Jan 04, 2017 | 29.95 | 31.15 | 29.95 | 30.90 | 203,009 | +0.95(+3.17%) |
Jan 03, 2017 | 29.30 | 30.70 | 28.85 | 29.95 | 164,405 | +0.80(+2.74%) |
Dec 30, 2016 | 29.15 | 29.15 | 29.15 | 0 | -0.05(-0.17%) | |
Dec 29, 2016 | 29.15 | 29.40 | 29.00 | 29.20 | 36,982 | +0.15(+0.52%) |
Dec 28, 2016 | 29.15 | 29.25 | 28.65 | 29.05 | 70,353 | -0.05(-0.17%) |
Dec 27, 2016 | 28.90 | 29.50 | 28.75 | 29.10 | 131,660 | +0.05(+0.17%) |
Dec 23, 2016 | 29.05 | 29.05 | 29.05 | 0 | +0.60(+2.11%) | |
Dec 22, 2016 | 28.70 | 29.05 | 28.40 | 28.45 | 170,620 | -0.05(-0.18%) |
Dec 21, 2016 | 28.40 | 28.80 | 28.30 | 28.50 | 108,070 | -0.10(-0.35%) |
Dec 20, 2016 | 28.85 | 28.90 | 28.45 | 28.60 | 89,262 | -0.05(-0.17%) |
Dec 19, 2016 | 28.90 | 29.05 | 28.40 | 28.65 | 106,167 | -0.10(-0.35%) |
Dec 16, 2016 | 29.00 | 29.10 | 28.73 | 28.75 | 162,004 | -0.05(-0.17%) |
Dec 15, 2016 | 28.95 | 29.15 | 28.75 | 28.80 | 52,306 | -0.10(-0.35%) |
Dec 14, 2016 | 29.10 | 29.65 | 28.85 | 28.90 | 146,096 | -0.30(-1.03%) |
Dec 13, 2016 | 29.20 | 30.00 | 29.10 | 29.20 | 67,692 | +0.05(+0.17%) |
Dec 12, 2016 | 29.50 | 30.00 | 29.07 | 29.15 | 36,719 | -0.50(-1.69%) |
Dec 09, 2016 | 29.25 | 29.95 | 29.05 | 29.65 | 55,731 | +0.65(+2.24%) |
Dec 08, 2016 | 28.65 | 29.15 | 28.25 | 29.00 | 92,969 | +0.30(+1.05%) |
Dec 07, 2016 | 28.85 | 29.10 | 28.41 | 28.70 | 55,146 | -0.05(-0.17%) |
Dec 06, 2016 | 28.20 | 28.95 | 28.15 | 28.75 | 87,740 | +0.55(+1.95%) |
Dec 05, 2016 | 28.25 | 28.40 | 28.00 | 28.20 | 59,160 | +0.15(+0.53%) |
Dec 02, 2016 | 27.85 | 28.35 | 27.80 | 28.05 | 74,971 | +0.30(+1.08%) |