Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 27.58 | 27.75 | 26.45 | 26.51 | 590,652 | -1.25(-4.49%) |
Feb 27, 2017 | 28.37 | 28.43 | 27.75 | 27.76 | 269,874 | -0.74(-2.59%) |
Feb 24, 2017 | 28.42 | 30.14 | 27.80 | 28.50 | 251,385 | -0.06(-0.21%) |
Feb 23, 2017 | 29.91 | 30.09 | 28.48 | 28.56 | 491,479 | -0.97(-3.29%) |
Feb 22, 2017 | 29.68 | 29.69 | 29.15 | 29.53 | 198,008 | -0.24(-0.79%) |
Feb 21, 2017 | 29.60 | 30.08 | 29.48 | 29.77 | 131,077 | +0.36(+1.21%) |
Feb 17, 2017 | 29.41 | 29.41 | 29.41 | 0 | -0.14(-0.49%) | |
Feb 16, 2017 | 29.56 | 29.71 | 29.31 | 29.55 | 131,435 | +0.02(+0.05%) |
Feb 15, 2017 | 29.19 | 29.65 | 29.11 | 29.54 | 128,105 | +0.19(+0.65%) |
Feb 14, 2017 | 29.39 | 29.66 | 29.14 | 29.35 | 130,191 | -0.19(-0.64%) |
Feb 13, 2017 | 29.67 | 29.91 | 29.31 | 29.54 | 148,237 | -0.04(-0.13%) |
Feb 10, 2017 | 29.55 | 29.67 | 29.20 | 29.58 | 102,309 | +0.14(+0.46%) |
Feb 09, 2017 | 28.63 | 29.53 | 28.60 | 29.44 | 157,053 | +0.88(+3.09%) |
Feb 08, 2017 | 28.47 | 28.75 | 28.10 | 28.56 | 128,626 | -0.09(-0.32%) |
Feb 07, 2017 | 28.73 | 29.01 | 28.27 | 28.65 | 185,614 | +0.01(+0.03%) |
Feb 06, 2017 | 29.14 | 29.30 | 28.38 | 28.64 | 196,052 | -0.71(-2.41%) |
Feb 03, 2017 | 29.24 | 29.42 | 29.09 | 29.35 | 159,410 | +0.25(+0.86%) |
Feb 02, 2017 | 29.23 | 29.29 | 28.71 | 29.10 | 199,090 | -0.09(-0.31%) |
Feb 01, 2017 | 28.92 | 29.48 | 28.92 | 29.19 | 181,476 | +0.43(+1.48%) |
Jan 31, 2017 | 28.67 | 28.98 | 28.49 | 28.76 | 187,153 | -0.01(-0.03%) |
Jan 30, 2017 | 28.77 | 28.94 | 28.22 | 28.77 | 191,011 | -0.14(-0.47%) |
Jan 27, 2017 | 29.01 | 29.24 | 28.66 | 28.91 | 131,935 | -0.07(-0.24%) |
Jan 26, 2017 | 29.47 | 29.53 | 28.86 | 28.98 | 127,638 | -0.47(-1.60%) |
Jan 25, 2017 | 29.54 | 29.96 | 29.35 | 29.45 | 126,724 | +0.06(+0.21%) |
Jan 24, 2017 | 29.34 | 29.50 | 29.02 | 29.39 | 169,053 | +0.08(+0.26%) |
Jan 23, 2017 | 29.36 | 29.70 | 29.03 | 29.31 | 160,639 | -0.04(-0.13%) |
Jan 20, 2017 | 29.41 | 29.71 | 29.07 | 29.35 | 243,802 | -0.15(-0.52%) |
Jan 19, 2017 | 29.87 | 29.96 | 29.29 | 29.50 | 203,952 | -0.36(-1.20%) |
Jan 18, 2017 | 29.81 | 29.89 | 29.35 | 29.86 | 175,579 | +0.21(+0.72%) |
Jan 17, 2017 | 29.80 | 30.16 | 29.45 | 29.64 | 277,853 | -0.40(-1.34%) |
Jan 13, 2017 | 30.05 | 30.05 | 30.05 | 0 | -0.08(-0.28%) | |
Jan 12, 2017 | 30.42 | 30.42 | 29.53 | 30.13 | 197,113 | -0.51(-1.66%) |
Jan 11, 2017 | 30.36 | 30.68 | 29.89 | 30.64 | 268,171 | +0.25(+0.82%) |
Jan 10, 2017 | 30.12 | 30.52 | 29.98 | 30.39 | 144,886 | +0.30(+0.98%) |
Jan 09, 2017 | 29.71 | 30.28 | 29.36 | 30.09 | 304,419 | +0.18(+0.61%) |
Jan 06, 2017 | 30.27 | 30.27 | 29.57 | 29.91 | 266,282 | -0.21(-0.68%) |
Jan 05, 2017 | 30.39 | 30.53 | 29.40 | 30.12 | 307,550 | -0.35(-1.15%) |
Jan 04, 2017 | 30.27 | 30.57 | 30.05 | 30.47 | 235,125 | +0.39(+1.29%) |
Jan 03, 2017 | 30.31 | 30.35 | 29.78 | 30.08 | 223,464 | +0.04(+0.13%) |
Dec 30, 2016 | 30.04 | 30.04 | 30.04 | 0 | -0.07(-0.23%) | |
Dec 29, 2016 | 29.99 | 30.26 | 29.84 | 30.11 | 124,272 | +0.14(+0.48%) |
Dec 28, 2016 | 29.96 | 30.13 | 29.62 | 29.96 | 152,882 | +0.05(+0.18%) |
Dec 27, 2016 | 29.86 | 30.25 | 29.67 | 29.91 | 187,643 | -0.02(-0.05%) |
Dec 23, 2016 | 29.93 | 29.93 | 29.93 | 0 | +0.39(+1.31%) | |
Dec 22, 2016 | 29.57 | 30.36 | 29.36 | 29.54 | 246,338 | +0.08(+0.26%) |
Dec 21, 2016 | 29.33 | 29.92 | 29.33 | 29.46 | 290,989 | +0.01(+0.03%) |
Dec 20, 2016 | 29.55 | 29.56 | 29.07 | 29.45 | 168,245 | +0.08(+0.26%) |
Dec 19, 2016 | 28.55 | 29.52 | 28.55 | 29.38 | 246,911 | +0.92(+3.23%) |
Dec 16, 2016 | 28.93 | 29.19 | 28.35 | 28.46 | 1,609,697 | -0.36(-1.26%) |
Dec 15, 2016 | 27.93 | 28.85 | 27.63 | 28.82 | 215,755 | +0.81(+2.90%) |
Dec 14, 2016 | 28.68 | 28.88 | 27.89 | 28.01 | 203,227 | -0.68(-2.36%) |
Dec 13, 2016 | 28.31 | 28.81 | 27.96 | 28.69 | 328,438 | +0.46(+1.61%) |
Dec 12, 2016 | 29.01 | 29.42 | 27.68 | 28.23 | 371,965 | -1.02(-3.48%) |
Dec 09, 2016 | 29.18 | 30.07 | 28.80 | 29.25 | 206,753 | +0.16(+0.55%) |
Dec 08, 2016 | 28.56 | 29.41 | 28.45 | 29.09 | 220,369 | +0.41(+1.43%) |
Dec 07, 2016 | 28.80 | 28.88 | 28.19 | 28.68 | 209,051 | -0.01(-0.03%) |
Dec 06, 2016 | 28.49 | 28.88 | 27.91 | 28.69 | 180,971 | +0.39(+1.36%) |
Dec 05, 2016 | 27.89 | 28.57 | 27.39 | 28.30 | 235,579 | +0.41(+1.47%) |
Dec 02, 2016 | 27.58 | 27.96 | 27.36 | 27.89 | 229,285 | +0.41(+1.49%) |