Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 29.95 | 29.97 | 29.62 | 29.62 | 132,574 | -0.45(-1.50%) |
Feb 27, 2017 | 29.74 | 30.08 | 29.71 | 30.07 | 133,755 | +0.30(+1.01%) |
Feb 24, 2017 | 29.54 | 29.77 | 29.52 | 29.77 | 138,798 | -0.02(-0.07%) |
Feb 23, 2017 | 30.09 | 30.09 | 29.61 | 29.79 | 235,770 | -0.20(-0.67%) |
Feb 22, 2017 | 30.10 | 30.10 | 29.94 | 29.99 | 139,535 | -0.15(-0.50%) |
Feb 21, 2017 | 29.96 | 30.15 | 29.96 | 30.14 | 178,660 | +0.24(+0.80%) |
Feb 17, 2017 | 29.90 | 29.90 | 29.90 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 29.98 | 30.03 | 29.72 | 29.90 | 116,089 | -0.09(-0.30%) |
Feb 15, 2017 | 29.71 | 30.02 | 29.68 | 29.99 | 75,253 | +0.17(+0.57%) |
Feb 14, 2017 | 29.64 | 29.86 | 29.59 | 29.82 | 76,246 | +0.09(+0.30%) |
Feb 13, 2017 | 29.82 | 29.92 | 29.70 | 29.73 | 144,155 | +0.06(+0.20%) |
Feb 10, 2017 | 29.61 | 29.74 | 29.53 | 29.67 | 177,199 | +0.24(+0.82%) |
Feb 09, 2017 | 29.08 | 29.50 | 29.08 | 29.43 | 70,082 | +0.40(+1.38%) |
Feb 08, 2017 | 28.95 | 29.06 | 28.79 | 29.03 | 73,808 | -0.04(-0.14%) |
Feb 07, 2017 | 29.21 | 29.33 | 29.00 | 29.07 | 124,864 | -0.10(-0.34%) |
Feb 06, 2017 | 29.33 | 29.40 | 29.13 | 29.17 | 31,374 | -0.24(-0.82%) |
Feb 03, 2017 | 29.23 | 29.43 | 29.17 | 29.41 | 35,603 | +0.43(+1.48%) |
Feb 02, 2017 | 29.10 | 29.10 | 28.93 | 28.98 | 47,527 | -0.11(-0.38%) |
Feb 01, 2017 | 29.30 | 29.41 | 29.00 | 29.09 | 63,556 | +0.02(+0.07%) |
Jan 31, 2017 | 28.80 | 29.14 | 28.74 | 29.07 | 60,614 | +0.17(+0.59%) |
Jan 30, 2017 | 29.09 | 29.09 | 28.68 | 28.90 | 84,024 | -0.37(-1.26%) |
Jan 27, 2017 | 29.41 | 29.45 | 29.17 | 29.27 | 51,008 | -0.11(-0.37%) |
Jan 26, 2017 | 29.51 | 29.53 | 29.33 | 29.38 | 84,639 | -0.12(-0.41%) |
Jan 25, 2017 | 29.45 | 29.55 | 29.45 | 29.50 | 44,825 | +0.25(+0.85%) |
Jan 24, 2017 | 28.90 | 29.28 | 28.89 | 29.25 | 48,264 | +0.45(+1.56%) |
Jan 23, 2017 | 28.82 | 28.96 | 28.65 | 28.80 | 36,987 | -0.10(-0.35%) |
Jan 20, 2017 | 28.86 | 29.00 | 28.80 | 28.90 | 46,228 | +0.13(+0.45%) |
Jan 19, 2017 | 29.07 | 29.09 | 28.70 | 28.77 | 37,841 | -0.23(-0.79%) |
Jan 18, 2017 | 28.99 | 29.00 | 28.82 | 29.00 | 37,459 | +0.11(+0.38%) |
Jan 17, 2017 | 29.17 | 29.17 | 28.88 | 28.89 | 42,341 | -0.42(-1.43%) |
Jan 16, 2017 | 29.35 | 29.39 | 29.23 | 29.31 | 6,963 | +0.02(+0.07%) |
Jan 13, 2017 | 29.18 | 29.44 | 29.18 | 29.29 | 58,625 | +0.21(+0.72%) |
Jan 12, 2017 | 29.27 | 29.27 | 28.75 | 29.08 | 153,938 | -0.22(-0.75%) |
Jan 11, 2017 | 29.30 | 29.40 | 29.14 | 29.30 | 158,465 | +0.02(+0.07%) |
Jan 10, 2017 | 29.05 | 29.31 | 29.05 | 29.28 | 31,448 | +0.29(+1.00%) |
Jan 09, 2017 | 29.16 | 29.18 | 28.97 | 28.99 | 35,076 | -0.21(-0.72%) |
Jan 06, 2017 | 29.34 | 29.38 | 29.20 | 29.20 | 36,940 | -0.12(-0.41%) |
Jan 05, 2017 | 29.57 | 29.60 | 29.17 | 29.32 | 78,442 | -0.29(-0.98%) |
Jan 04, 2017 | 29.28 | 29.65 | 29.28 | 29.61 | 32,256 | +0.47(+1.61%) |
Jan 03, 2017 | 29.37 | 29.39 | 28.95 | 29.14 | 70,872 | +0.14(+0.48%) |
Dec 30, 2016 | 29.00 | 29.00 | 29.00 | 0 | -0.05(-0.17%) | |
Dec 29, 2016 | 29.12 | 29.29 | 29.00 | 29.05 | 24,178 | -0.06(-0.21%) |
Dec 28, 2016 | 29.48 | 29.49 | 29.04 | 29.11 | 35,485 | -0.41(-1.39%) |
Dec 23, 2016 | 29.52 | 29.52 | 29.52 | 0 | +0.20(+0.68%) | |
Dec 22, 2016 | 29.60 | 29.60 | 29.25 | 29.32 | 35,941 | -0.30(-1.01%) |
Dec 21, 2016 | 29.78 | 29.81 | 29.62 | 29.62 | 75,332 | -0.11(-0.37%) |
Dec 20, 2016 | 29.63 | 29.83 | 29.60 | 29.73 | 88,708 | +0.18(+0.61%) |
Dec 19, 2016 | 29.40 | 29.62 | 29.40 | 29.55 | 82,183 | +0.21(+0.72%) |
Dec 16, 2016 | 29.46 | 29.69 | 29.32 | 29.34 | 33,219 | -0.07(-0.24%) |
Dec 15, 2016 | 29.25 | 29.62 | 29.20 | 29.41 | 160,240 | +0.25(+0.86%) |
Dec 14, 2016 | 29.44 | 29.54 | 29.13 | 29.16 | 73,105 | -0.36(-1.22%) |
Dec 13, 2016 | 29.69 | 29.73 | 29.46 | 29.52 | 36,115 | +0.00(+0.00%) |
Dec 12, 2016 | 29.79 | 29.88 | 29.50 | 29.52 | 77,308 | -0.32(-1.07%) |
Dec 09, 2016 | 29.87 | 29.93 | 29.75 | 29.84 | 53,561 | +0.03(+0.10%) |
Dec 08, 2016 | 29.43 | 29.81 | 29.36 | 29.81 | 34,317 | +0.47(+1.60%) |
Dec 07, 2016 | 29.09 | 29.41 | 29.00 | 29.34 | 46,298 | +0.24(+0.82%) |
Dec 06, 2016 | 28.86 | 29.10 | 28.71 | 29.10 | 65,235 | +0.30(+1.04%) |
Dec 05, 2016 | 28.50 | 28.80 | 28.50 | 28.80 | 32,722 | +0.53(+1.87%) |
Dec 02, 2016 | 28.28 | 28.36 | 28.24 | 28.27 | 11,867 | +0.03(+0.11%) |