Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 39.06 | 39.30 | 37.38 | 37.51 | 81,341 | -1.65(-4.21%) |
Feb 27, 2017 | 39.20 | 39.78 | 38.89 | 39.16 | 59,373 | -0.06(-0.15%) |
Feb 24, 2017 | 37.92 | 39.25 | 37.52 | 39.22 | 61,193 | +0.87(+2.27%) |
Feb 23, 2017 | 39.46 | 39.46 | 37.97 | 38.35 | 59,469 | -1.06(-2.69%) |
Feb 22, 2017 | 39.49 | 39.58 | 39.01 | 39.41 | 63,991 | -0.14(-0.35%) |
Feb 21, 2017 | 38.58 | 39.64 | 38.58 | 39.55 | 44,292 | +0.99(+2.57%) |
Feb 17, 2017 | 38.56 | 38.56 | 38.56 | 0 | -1.03(-2.60%) | |
Feb 16, 2017 | 39.33 | 39.95 | 38.64 | 39.59 | 42,817 | +0.33(+0.84%) |
Feb 15, 2017 | 39.04 | 39.55 | 38.58 | 39.26 | 48,149 | +0.06(+0.15%) |
Feb 14, 2017 | 39.24 | 39.32 | 38.55 | 39.20 | 65,768 | -0.21(-0.53%) |
Feb 13, 2017 | 39.39 | 39.58 | 38.88 | 39.41 | 48,415 | +0.21(+0.54%) |
Feb 10, 2017 | 38.70 | 39.33 | 37.66 | 39.20 | 53,292 | +0.72(+1.87%) |
Feb 09, 2017 | 38.28 | 38.84 | 37.62 | 38.48 | 43,274 | +0.38(+1.00%) |
Feb 08, 2017 | 38.83 | 38.83 | 37.46 | 38.10 | 60,015 | -0.91(-2.33%) |
Feb 07, 2017 | 38.99 | 39.23 | 38.72 | 39.01 | 73,003 | +0.24(+0.62%) |
Feb 06, 2017 | 38.53 | 39.09 | 38.30 | 38.77 | 36,170 | -0.01(-0.03%) |
Feb 03, 2017 | 38.89 | 39.20 | 38.60 | 38.78 | 50,211 | +0.27(+0.70%) |
Feb 02, 2017 | 38.97 | 38.97 | 38.16 | 38.51 | 64,581 | -0.60(-1.53%) |
Feb 01, 2017 | 38.77 | 39.35 | 38.12 | 39.11 | 78,459 | +0.64(+1.66%) |
Jan 31, 2017 | 38.40 | 38.64 | 38.07 | 38.47 | 59,108 | -0.07(-0.18%) |
Jan 30, 2017 | 38.83 | 38.83 | 37.95 | 38.54 | 58,524 | -0.61(-1.56%) |
Jan 27, 2017 | 39.67 | 39.67 | 38.67 | 39.15 | 53,194 | -0.45(-1.14%) |
Jan 26, 2017 | 40.14 | 40.41 | 39.34 | 39.60 | 71,773 | -0.35(-0.88%) |
Jan 25, 2017 | 38.77 | 39.98 | 38.77 | 39.95 | 116,908 | +1.62(+4.23%) |
Jan 24, 2017 | 36.88 | 38.43 | 36.88 | 38.33 | 82,901 | +1.68(+4.58%) |
Jan 23, 2017 | 37.22 | 37.47 | 36.39 | 36.65 | 32,387 | -0.63(-1.69%) |
Jan 20, 2017 | 37.01 | 37.68 | 37.00 | 37.28 | 72,209 | +0.44(+1.19%) |
Jan 19, 2017 | 37.12 | 37.31 | 36.57 | 36.84 | 61,941 | -0.05(-0.14%) |
Jan 18, 2017 | 36.89 | 37.16 | 36.64 | 36.89 | 49,148 | +0.22(+0.60%) |
Jan 17, 2017 | 37.62 | 37.66 | 35.89 | 36.67 | 57,063 | -1.07(-2.84%) |
Jan 13, 2017 | 37.74 | 37.74 | 37.74 | 0 | +0.58(+1.56%) | |
Jan 12, 2017 | 37.82 | 37.99 | 36.66 | 37.16 | 52,105 | -0.63(-1.67%) |
Jan 11, 2017 | 37.54 | 38.18 | 37.48 | 37.79 | 65,558 | +0.24(+0.64%) |
Jan 10, 2017 | 37.10 | 37.95 | 37.10 | 37.55 | 73,685 | +0.61(+1.65%) |
Jan 09, 2017 | 37.79 | 37.79 | 36.90 | 36.94 | 63,306 | -0.92(-2.43%) |
Jan 06, 2017 | 38.40 | 38.40 | 37.51 | 37.86 | 78,254 | -0.34(-0.89%) |
Jan 05, 2017 | 38.97 | 39.03 | 37.97 | 38.20 | 85,230 | -0.90(-2.30%) |
Jan 04, 2017 | 38.51 | 39.35 | 38.45 | 39.10 | 87,325 | +0.92(+2.41%) |
Jan 03, 2017 | 38.05 | 38.29 | 37.56 | 38.18 | 83,919 | +0.50(+1.33%) |
Dec 30, 2016 | 37.68 | 37.68 | 37.68 | 0 | -0.77(-2.00%) | |
Dec 29, 2016 | 38.37 | 38.91 | 38.05 | 38.45 | 65,045 | +0.22(+0.58%) |
Dec 28, 2016 | 39.21 | 39.23 | 38.00 | 38.23 | 60,020 | -0.82(-2.10%) |
Dec 27, 2016 | 38.96 | 39.35 | 38.67 | 39.05 | 59,768 | +0.28(+0.72%) |
Dec 23, 2016 | 38.77 | 38.77 | 38.77 | 0 | +0.44(+1.15%) | |
Dec 22, 2016 | 38.78 | 39.21 | 38.23 | 38.33 | 92,521 | -0.45(-1.16%) |
Dec 21, 2016 | 39.23 | 39.28 | 38.53 | 38.78 | 65,396 | -0.31(-0.79%) |
Dec 20, 2016 | 37.87 | 39.16 | 37.47 | 39.09 | 96,419 | +1.16(+3.06%) |
Dec 19, 2016 | 37.33 | 38.42 | 37.33 | 37.93 | 101,961 | +0.87(+2.35%) |
Dec 16, 2016 | 38.12 | 38.26 | 37.00 | 37.06 | 725,660 | -1.02(-2.68%) |
Dec 15, 2016 | 37.94 | 38.49 | 37.61 | 38.08 | 152,957 | +0.21(+0.55%) |
Dec 14, 2016 | 38.39 | 38.52 | 37.83 | 37.87 | 84,629 | -0.49(-1.28%) |
Dec 13, 2016 | 38.91 | 39.12 | 38.15 | 38.36 | 122,199 | -0.38(-0.98%) |
Dec 12, 2016 | 39.81 | 39.81 | 38.46 | 38.74 | 90,041 | -0.94(-2.37%) |
Dec 09, 2016 | 39.36 | 39.70 | 37.29 | 39.68 | 137,460 | +0.27(+0.69%) |
Dec 08, 2016 | 38.97 | 39.63 | 38.37 | 39.41 | 116,048 | +0.70(+1.81%) |
Dec 07, 2016 | 38.21 | 38.77 | 37.34 | 38.71 | 111,484 | +0.58(+1.52%) |
Dec 06, 2016 | 38.24 | 38.83 | 37.77 | 38.13 | 113,626 | +0.07(+0.18%) |
Dec 05, 2016 | 38.04 | 38.39 | 37.72 | 38.06 | 149,485 | +0.19(+0.50%) |
Dec 02, 2016 | 38.36 | 38.94 | 37.43 | 37.87 | 101,628 | -0.45(-1.17%) |