Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 28.80 | 29.00 | 28.30 | 28.31 | 1,004,961 | -0.66(-2.26%) |
Feb 27, 2017 | 28.63 | 29.08 | 28.54 | 28.97 | 1,395,149 | +0.39(+1.38%) |
Feb 24, 2017 | 28.07 | 28.63 | 27.92 | 28.57 | 853,299 | +0.29(+1.04%) |
Feb 23, 2017 | 28.73 | 28.83 | 28.13 | 28.28 | 887,955 | -0.34(-1.17%) |
Feb 22, 2017 | 29.19 | 29.47 | 28.57 | 28.62 | 1,652,831 | -0.54(-1.84%) |
Feb 21, 2017 | 27.35 | 29.59 | 27.31 | 29.15 | 2,364,026 | +3.13(+12.01%) |
Feb 17, 2017 | 26.03 | 26.03 | 26.03 | 0 | -0.10(-0.39%) | |
Feb 16, 2017 | 26.00 | 26.30 | 26.00 | 26.13 | 700,747 | +0.07(+0.26%) |
Feb 15, 2017 | 26.06 | 26.34 | 25.91 | 26.06 | 840,225 | -0.05(-0.19%) |
Feb 14, 2017 | 26.34 | 26.42 | 25.73 | 26.11 | 1,107,279 | -0.24(-0.92%) |
Feb 13, 2017 | 26.75 | 26.99 | 26.34 | 26.35 | 448,482 | -0.41(-1.54%) |
Feb 10, 2017 | 26.34 | 26.88 | 26.22 | 26.77 | 494,609 | +0.45(+1.69%) |
Feb 09, 2017 | 25.80 | 26.56 | 25.80 | 26.32 | 1,091,675 | +0.46(+1.79%) |
Feb 08, 2017 | 26.11 | 26.23 | 25.83 | 25.86 | 864,147 | -0.34(-1.31%) |
Feb 07, 2017 | 26.75 | 26.75 | 26.17 | 26.20 | 779,486 | -0.69(-2.55%) |
Feb 06, 2017 | 27.23 | 27.40 | 26.84 | 26.89 | 572,891 | -0.49(-1.80%) |
Feb 03, 2017 | 26.86 | 27.38 | 26.80 | 27.38 | 704,274 | +0.62(+2.31%) |
Feb 02, 2017 | 26.99 | 26.99 | 26.58 | 26.76 | 530,900 | -0.28(-1.02%) |
Feb 01, 2017 | 27.04 | 27.17 | 26.72 | 27.04 | 480,879 | -0.08(-0.28%) |
Jan 31, 2017 | 26.88 | 27.28 | 26.86 | 27.11 | 778,578 | +0.26(+0.96%) |
Jan 30, 2017 | 27.21 | 27.41 | 26.69 | 26.86 | 329,237 | -0.39(-1.44%) |
Jan 27, 2017 | 27.35 | 27.44 | 27.23 | 27.25 | 580,381 | -0.05(-0.18%) |
Jan 26, 2017 | 27.22 | 27.48 | 27.07 | 27.30 | 593,602 | +0.06(+0.21%) |
Jan 25, 2017 | 26.94 | 27.24 | 26.84 | 27.24 | 584,653 | +0.40(+1.49%) |
Jan 24, 2017 | 26.60 | 27.04 | 26.49 | 26.84 | 485,417 | +0.35(+1.33%) |
Jan 23, 2017 | 26.51 | 26.53 | 26.14 | 26.49 | 614,852 | +0.03(+0.13%) |
Jan 20, 2017 | 26.17 | 26.56 | 25.51 | 26.45 | 976,768 | +0.08(+0.32%) |
Jan 19, 2017 | 26.88 | 26.96 | 26.25 | 26.37 | 791,628 | -0.59(-2.20%) |
Jan 18, 2017 | 26.91 | 27.33 | 26.84 | 26.96 | 556,057 | -0.02(-0.06%) |
Jan 17, 2017 | 27.47 | 27.52 | 26.90 | 26.98 | 675,571 | -0.57(-2.06%) |
Jan 13, 2017 | 27.55 | 27.55 | 27.55 | 0 | -0.84(-2.94%) | |
Jan 12, 2017 | 28.19 | 28.41 | 27.97 | 28.39 | 474,335 | +0.17(+0.59%) |
Jan 11, 2017 | 28.57 | 28.63 | 27.90 | 28.22 | 408,318 | -0.26(-0.91%) |
Jan 10, 2017 | 27.88 | 28.51 | 27.62 | 28.48 | 835,197 | +0.56(+2.01%) |
Jan 09, 2017 | 28.44 | 28.47 | 27.80 | 27.92 | 572,947 | -0.64(-2.25%) |
Jan 06, 2017 | 28.64 | 28.94 | 28.44 | 28.56 | 539,753 | -0.24(-0.84%) |
Jan 05, 2017 | 28.84 | 28.94 | 28.67 | 28.80 | 467,587 | +0.00(+0.00%) |
Jan 04, 2017 | 28.54 | 28.87 | 28.39 | 28.80 | 810,344 | +0.35(+1.23%) |
Jan 03, 2017 | 28.51 | 28.97 | 28.39 | 28.45 | 893,323 | +0.03(+0.12%) |
Dec 30, 2016 | 28.42 | 28.42 | 28.42 | 0 | +0.04(+0.15%) | |
Dec 29, 2016 | 28.13 | 28.49 | 28.00 | 28.38 | 474,724 | +0.13(+0.47%) |
Dec 28, 2016 | 28.53 | 28.69 | 28.05 | 28.24 | 605,361 | -0.19(-0.68%) |
Dec 27, 2016 | 29.58 | 29.67 | 28.35 | 28.44 | 1,027,543 | -1.68(-5.58%) |
Dec 23, 2016 | 30.12 | 30.12 | 30.12 | 0 | +0.65(+2.21%) | |
Dec 22, 2016 | 31.61 | 31.61 | 29.42 | 29.46 | 1,220,270 | -2.25(-7.09%) |
Dec 21, 2016 | 31.39 | 31.80 | 31.39 | 31.71 | 475,967 | +0.29(+0.93%) |
Dec 20, 2016 | 31.31 | 31.62 | 31.24 | 31.42 | 772,222 | +0.27(+0.86%) |
Dec 19, 2016 | 31.40 | 31.59 | 30.75 | 31.15 | 1,083,475 | -0.26(-0.82%) |
Dec 16, 2016 | 32.08 | 32.14 | 31.34 | 31.41 | 1,265,521 | -0.61(-1.91%) |
Dec 15, 2016 | 31.88 | 32.31 | 31.88 | 32.02 | 566,517 | +0.08(+0.24%) |
Dec 14, 2016 | 32.57 | 32.67 | 31.90 | 31.95 | 412,751 | -0.75(-2.30%) |
Dec 13, 2016 | 32.73 | 32.87 | 32.29 | 32.70 | 693,636 | +0.08(+0.26%) |
Dec 12, 2016 | 32.86 | 32.90 | 32.50 | 32.61 | 475,267 | -0.23(-0.69%) |
Dec 09, 2016 | 32.92 | 33.21 | 32.61 | 32.84 | 800,466 | -0.07(-0.20%) |
Dec 08, 2016 | 33.40 | 33.40 | 32.14 | 32.91 | 650,121 | -0.05(-0.15%) |
Dec 07, 2016 | 31.73 | 33.05 | 31.73 | 32.96 | 834,419 | +1.25(+3.93%) |
Dec 06, 2016 | 31.55 | 31.75 | 31.19 | 31.71 | 698,868 | +0.03(+0.11%) |
Dec 05, 2016 | 31.14 | 31.69 | 31.08 | 31.68 | 1,182,348 | +0.54(+1.74%) |
Dec 02, 2016 | 32.35 | 32.35 | 31.03 | 31.13 | 589,722 | -1.21(-3.75%) |