Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 28.15 | 28.82 | 28.00 | 28.50 | 284,630 | +0.25(+0.88%) |
Feb 27, 2017 | 28.15 | 28.40 | 27.65 | 28.25 | 362,179 | +0.10(+0.36%) |
Feb 24, 2017 | 28.30 | 28.45 | 28.00 | 28.15 | 121,399 | -0.30(-1.05%) |
Feb 23, 2017 | 28.55 | 28.95 | 28.30 | 28.45 | 157,825 | -0.10(-0.35%) |
Feb 22, 2017 | 30.20 | 30.20 | 28.30 | 28.55 | 321,889 | -1.70(-5.62%) |
Feb 21, 2017 | 30.25 | 30.50 | 29.84 | 30.25 | 132,677 | +0.10(+0.33%) |
Feb 17, 2017 | 30.15 | 30.15 | 30.15 | 0 | -0.10(-0.33%) | |
Feb 16, 2017 | 30.20 | 30.45 | 30.05 | 30.25 | 76,955 | +0.00(+0.00%) |
Feb 15, 2017 | 30.00 | 30.40 | 29.71 | 30.25 | 70,595 | +0.10(+0.33%) |
Feb 14, 2017 | 30.80 | 30.85 | 29.75 | 30.15 | 119,358 | -0.65(-2.11%) |
Feb 13, 2017 | 30.85 | 31.05 | 30.45 | 30.80 | 191,839 | +0.10(+0.33%) |
Feb 10, 2017 | 30.45 | 30.85 | 30.45 | 30.70 | 103,347 | +0.35(+1.15%) |
Feb 09, 2017 | 29.45 | 30.50 | 29.45 | 30.35 | 130,246 | +0.90(+3.06%) |
Feb 08, 2017 | 29.55 | 29.80 | 29.25 | 29.45 | 159,479 | +0.05(+0.17%) |
Feb 07, 2017 | 29.40 | 30.05 | 29.40 | 29.40 | 166,699 | +0.10(+0.34%) |
Feb 06, 2017 | 28.75 | 29.35 | 28.68 | 29.30 | 159,980 | +0.55(+1.91%) |
Feb 03, 2017 | 28.55 | 28.85 | 28.40 | 28.75 | 66,618 | +0.25(+0.88%) |
Feb 02, 2017 | 28.80 | 29.20 | 28.40 | 28.50 | 158,159 | -0.25(-0.87%) |
Feb 01, 2017 | 29.35 | 29.45 | 28.70 | 28.75 | 171,406 | -0.65(-2.21%) |
Jan 31, 2017 | 29.50 | 29.70 | 29.30 | 29.40 | 147,204 | -0.10(-0.34%) |
Jan 30, 2017 | 29.00 | 29.65 | 28.75 | 29.50 | 137,835 | +0.40(+1.37%) |
Jan 27, 2017 | 29.15 | 29.30 | 28.70 | 29.10 | 87,372 | -0.10(-0.34%) |
Jan 26, 2017 | 29.45 | 29.60 | 29.15 | 29.20 | 78,819 | -0.20(-0.68%) |
Jan 25, 2017 | 29.00 | 29.45 | 28.95 | 29.40 | 186,772 | +0.35(+1.20%) |
Jan 24, 2017 | 29.15 | 29.45 | 28.95 | 29.05 | 131,401 | -0.10(-0.34%) |
Jan 23, 2017 | 29.45 | 29.60 | 28.80 | 29.15 | 118,241 | -0.40(-1.35%) |
Jan 20, 2017 | 29.15 | 29.75 | 28.80 | 29.55 | 150,445 | +0.35(+1.20%) |
Jan 19, 2017 | 29.10 | 29.40 | 28.75 | 29.20 | 106,413 | +0.15(+0.52%) |
Jan 18, 2017 | 29.55 | 29.66 | 28.85 | 29.05 | 177,446 | -0.45(-1.53%) |
Jan 17, 2017 | 29.70 | 30.05 | 29.35 | 29.50 | 114,875 | -0.30(-1.01%) |
Jan 13, 2017 | 29.80 | 29.80 | 29.80 | 0 | -0.55(-1.81%) | |
Jan 12, 2017 | 30.90 | 30.90 | 30.00 | 30.35 | 227,447 | -0.60(-1.94%) |
Jan 11, 2017 | 31.05 | 31.10 | 30.70 | 30.95 | 118,317 | -0.20(-0.64%) |
Jan 10, 2017 | 31.15 | 31.70 | 31.10 | 31.15 | 129,322 | -0.05(-0.16%) |
Jan 09, 2017 | 30.80 | 31.50 | 30.80 | 31.20 | 165,367 | -0.10(-0.32%) |
Jan 06, 2017 | 32.55 | 32.55 | 31.23 | 31.30 | 120,642 | -1.25(-3.84%) |
Jan 05, 2017 | 32.50 | 32.90 | 32.15 | 32.55 | 138,922 | -0.05(-0.15%) |
Jan 04, 2017 | 31.75 | 32.70 | 31.75 | 32.60 | 194,992 | +0.85(+2.68%) |
Jan 03, 2017 | 32.40 | 32.40 | 31.60 | 31.75 | 97,424 | -0.70(-2.16%) |
Dec 30, 2016 | 32.45 | 32.45 | 32.45 | 0 | +0.15(+0.46%) | |
Dec 29, 2016 | 32.50 | 32.70 | 32.10 | 32.30 | 114,832 | -0.25(-0.77%) |
Dec 28, 2016 | 33.00 | 33.35 | 32.45 | 32.55 | 68,907 | -0.40(-1.21%) |
Dec 27, 2016 | 33.05 | 33.60 | 32.90 | 32.95 | 92,153 | +0.00(+0.00%) |
Dec 23, 2016 | 32.95 | 32.95 | 32.95 | 0 | -0.05(-0.15%) | |
Dec 22, 2016 | 33.25 | 33.60 | 32.65 | 33.00 | 106,116 | -0.25(-0.75%) |
Dec 21, 2016 | 33.25 | 33.70 | 33.05 | 33.25 | 73,922 | +0.05(+0.15%) |
Dec 20, 2016 | 34.00 | 34.30 | 33.15 | 33.20 | 142,285 | -0.70(-2.06%) |
Dec 19, 2016 | 34.15 | 34.55 | 33.80 | 33.90 | 47,260 | -0.30(-0.88%) |
Dec 16, 2016 | 33.95 | 34.85 | 33.95 | 34.20 | 284,681 | +0.35(+1.03%) |
Dec 15, 2016 | 34.35 | 34.35 | 33.70 | 33.85 | 110,726 | -0.50(-1.46%) |
Dec 14, 2016 | 34.20 | 34.45 | 33.16 | 34.35 | 141,366 | +0.00(+0.00%) |
Dec 13, 2016 | 35.00 | 35.30 | 34.10 | 34.35 | 121,080 | -0.60(-1.72%) |
Dec 12, 2016 | 35.00 | 35.10 | 34.65 | 34.95 | 192,304 | +0.00(+0.00%) |
Dec 09, 2016 | 34.35 | 34.95 | 34.25 | 34.95 | 122,937 | +0.55(+1.60%) |
Dec 08, 2016 | 33.55 | 34.45 | 33.45 | 34.40 | 132,305 | +0.80(+2.38%) |
Dec 07, 2016 | 33.35 | 33.85 | 33.30 | 33.60 | 175,286 | +0.30(+0.90%) |
Dec 06, 2016 | 33.15 | 33.45 | 32.50 | 33.30 | 144,808 | +0.10(+0.30%) |
Dec 05, 2016 | 32.55 | 33.25 | 32.55 | 33.20 | 157,763 | +0.65(+2.00%) |
Dec 02, 2016 | 32.50 | 32.80 | 32.35 | 32.55 | 221,517 | -0.05(-0.15%) |