Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 29.00 | 29.05 | 28.40 | 28.54 | 298,843 | -0.54(-1.86%) |
Feb 27, 2017 | 28.69 | 29.19 | 28.51 | 29.08 | 213,329 | +0.35(+1.22%) |
Feb 24, 2017 | 27.83 | 28.79 | 27.05 | 28.73 | 332,274 | +0.50(+1.77%) |
Feb 23, 2017 | 29.53 | 29.53 | 28.04 | 28.23 | 406,806 | -1.17(-3.98%) |
Feb 22, 2017 | 29.13 | 29.76 | 29.05 | 29.40 | 196,629 | +0.20(+0.68%) |
Feb 21, 2017 | 29.35 | 29.36 | 28.77 | 29.20 | 238,612 | -0.07(-0.24%) |
Feb 17, 2017 | 29.27 | 29.27 | 29.27 | 0 | +0.24(+0.83%) | |
Feb 16, 2017 | 29.18 | 29.40 | 28.76 | 29.03 | 132,301 | -0.16(-0.55%) |
Feb 15, 2017 | 28.60 | 29.40 | 28.55 | 29.19 | 144,793 | +0.54(+1.88%) |
Feb 14, 2017 | 28.48 | 28.71 | 28.12 | 28.65 | 103,366 | +0.16(+0.56%) |
Feb 13, 2017 | 28.30 | 28.67 | 28.26 | 28.49 | 182,995 | +0.41(+1.46%) |
Feb 10, 2017 | 27.74 | 28.22 | 27.51 | 28.08 | 203,619 | +0.51(+1.85%) |
Feb 09, 2017 | 27.14 | 27.77 | 27.04 | 27.57 | 100,022 | +0.43(+1.58%) |
Feb 08, 2017 | 27.25 | 27.37 | 26.91 | 27.14 | 294,824 | -0.18(-0.66%) |
Feb 07, 2017 | 27.25 | 27.67 | 27.16 | 27.32 | 253,543 | +0.06(+0.22%) |
Feb 06, 2017 | 27.90 | 27.90 | 27.19 | 27.26 | 182,194 | -0.66(-2.36%) |
Feb 03, 2017 | 27.90 | 28.05 | 27.58 | 27.92 | 93,671 | +0.27(+0.98%) |
Feb 02, 2017 | 27.37 | 27.85 | 27.15 | 27.65 | 160,181 | +0.41(+1.51%) |
Feb 01, 2017 | 27.28 | 27.66 | 27.09 | 27.24 | 121,102 | +0.15(+0.55%) |
Jan 31, 2017 | 27.10 | 27.55 | 27.02 | 27.09 | 134,474 | +0.02(+0.07%) |
Jan 30, 2017 | 27.36 | 27.43 | 26.99 | 27.07 | 116,892 | -0.41(-1.49%) |
Jan 27, 2017 | 26.96 | 27.96 | 26.84 | 27.48 | 88,427 | +0.50(+1.83%) |
Jan 26, 2017 | 27.77 | 27.77 | 26.84 | 26.98 | 178,009 | -0.73(-2.62%) |
Jan 25, 2017 | 27.76 | 27.96 | 27.58 | 27.71 | 77,815 | +0.05(+0.18%) |
Jan 24, 2017 | 28.03 | 28.28 | 27.54 | 27.66 | 181,416 | -0.33(-1.18%) |
Jan 23, 2017 | 28.39 | 28.51 | 27.82 | 27.99 | 74,257 | -0.35(-1.24%) |
Jan 20, 2017 | 28.28 | 28.54 | 28.18 | 28.34 | 78,198 | +0.04(+0.14%) |
Jan 19, 2017 | 28.67 | 28.67 | 27.96 | 28.30 | 149,545 | -0.35(-1.22%) |
Jan 18, 2017 | 28.69 | 29.18 | 28.32 | 28.65 | 105,841 | +0.15(+0.53%) |
Jan 17, 2017 | 29.02 | 29.10 | 28.33 | 28.50 | 97,138 | -0.52(-1.79%) |
Jan 13, 2017 | 29.02 | 29.02 | 29.02 | 0 | +0.46(+1.61%) | |
Jan 12, 2017 | 28.43 | 28.70 | 27.48 | 28.56 | 202,862 | +0.11(+0.39%) |
Jan 11, 2017 | 28.49 | 28.50 | 27.95 | 28.45 | 111,204 | +0.11(+0.39%) |
Jan 10, 2017 | 27.41 | 28.48 | 27.15 | 28.34 | 255,894 | +0.94(+3.43%) |
Jan 09, 2017 | 27.13 | 27.74 | 26.91 | 27.40 | 279,456 | +0.22(+0.81%) |
Jan 06, 2017 | 27.35 | 27.57 | 26.89 | 27.18 | 450,065 | -0.24(-0.88%) |
Jan 05, 2017 | 27.83 | 28.08 | 27.36 | 27.42 | 271,091 | -0.38(-1.37%) |
Jan 04, 2017 | 27.76 | 27.97 | 27.28 | 27.80 | 292,807 | +0.24(+0.87%) |
Jan 03, 2017 | 28.26 | 28.26 | 27.26 | 27.56 | 142,232 | -0.27(-0.97%) |
Dec 30, 2016 | 27.83 | 27.83 | 27.83 | 0 | -0.06(-0.22%) | |
Dec 29, 2016 | 27.32 | 28.27 | 26.80 | 27.89 | 197,878 | +0.47(+1.71%) |
Dec 28, 2016 | 27.52 | 27.79 | 26.80 | 27.42 | 168,661 | +0.06(+0.22%) |
Dec 27, 2016 | 27.32 | 27.79 | 27.32 | 27.36 | 94,326 | +0.03(+0.11%) |
Dec 23, 2016 | 27.33 | 27.33 | 27.33 | 0 | +0.03(+0.11%) | |
Dec 22, 2016 | 27.23 | 27.65 | 26.86 | 27.30 | 271,759 | +0.14(+0.52%) |
Dec 21, 2016 | 27.46 | 27.57 | 26.68 | 27.16 | 178,515 | -0.39(-1.42%) |
Dec 20, 2016 | 27.34 | 27.75 | 26.90 | 27.55 | 199,581 | +0.17(+0.62%) |
Dec 19, 2016 | 28.02 | 28.10 | 27.26 | 27.38 | 143,174 | -0.49(-1.76%) |
Dec 16, 2016 | 28.05 | 28.34 | 27.78 | 27.87 | 136,587 | -0.29(-1.03%) |
Dec 15, 2016 | 27.86 | 28.25 | 27.76 | 28.16 | 226,418 | +0.31(+1.11%) |
Dec 14, 2016 | 27.97 | 28.43 | 27.65 | 27.85 | 166,826 | -0.07(-0.25%) |
Dec 13, 2016 | 27.59 | 28.05 | 27.41 | 27.92 | 123,449 | +0.37(+1.34%) |
Dec 12, 2016 | 27.64 | 27.74 | 27.17 | 27.55 | 176,115 | -0.09(-0.33%) |
Dec 09, 2016 | 28.45 | 28.86 | 27.59 | 27.64 | 184,123 | -0.66(-2.33%) |
Dec 08, 2016 | 28.31 | 28.61 | 27.99 | 28.30 | 168,367 | -0.08(-0.28%) |
Dec 07, 2016 | 28.12 | 28.55 | 27.81 | 28.38 | 329,340 | +0.25(+0.89%) |
Dec 06, 2016 | 28.35 | 28.57 | 28.05 | 28.13 | 289,310 | -0.23(-0.81%) |
Dec 05, 2016 | 28.57 | 28.85 | 28.30 | 28.36 | 194,485 | -0.25(-0.87%) |
Dec 02, 2016 | 28.70 | 28.91 | 28.19 | 28.61 | 502,026 | -0.25(-0.87%) |