Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 30.77 | 30.78 | 30.00 | 30.19 | 101,779 | -0.66(-2.13%) |
Feb 27, 2017 | 30.95 | 31.04 | 30.75 | 30.84 | 57,395 | -0.05(-0.16%) |
Feb 24, 2017 | 30.58 | 30.95 | 30.58 | 30.89 | 45,608 | -0.05(-0.16%) |
Feb 23, 2017 | 31.02 | 31.09 | 30.53 | 30.94 | 71,278 | -0.03(-0.11%) |
Feb 22, 2017 | 31.01 | 31.10 | 30.82 | 30.98 | 54,350 | -0.08(-0.27%) |
Feb 21, 2017 | 31.08 | 31.12 | 30.79 | 31.06 | 49,038 | +0.14(+0.46%) |
Feb 17, 2017 | 30.92 | 30.92 | 30.92 | 0 | -0.02(-0.08%) | |
Feb 16, 2017 | 30.93 | 30.97 | 30.74 | 30.94 | 61,559 | -0.01(-0.03%) |
Feb 15, 2017 | 30.74 | 30.97 | 30.60 | 30.95 | 51,780 | +0.17(+0.54%) |
Feb 14, 2017 | 30.65 | 30.82 | 30.43 | 30.79 | 69,847 | +0.17(+0.54%) |
Feb 13, 2017 | 30.55 | 30.73 | 30.44 | 30.62 | 108,192 | +0.12(+0.38%) |
Feb 10, 2017 | 30.49 | 30.54 | 30.28 | 30.50 | 51,298 | +0.20(+0.66%) |
Feb 09, 2017 | 29.89 | 30.34 | 29.89 | 30.30 | 90,669 | +0.51(+1.70%) |
Feb 08, 2017 | 30.01 | 30.25 | 29.57 | 29.80 | 125,005 | -0.47(-1.56%) |
Feb 07, 2017 | 30.66 | 30.74 | 30.01 | 30.27 | 96,693 | -0.24(-0.79%) |
Feb 06, 2017 | 30.79 | 30.79 | 30.36 | 30.51 | 102,000 | -0.34(-1.10%) |
Feb 03, 2017 | 30.38 | 30.89 | 30.15 | 30.85 | 95,186 | +0.88(+2.94%) |
Feb 02, 2017 | 30.35 | 30.35 | 29.78 | 29.97 | 78,010 | -0.45(-1.47%) |
Feb 01, 2017 | 30.74 | 30.87 | 30.30 | 30.42 | 108,974 | -0.22(-0.71%) |
Jan 31, 2017 | 28.78 | 30.74 | 28.78 | 30.64 | 182,814 | +2.04(+7.12%) |
Jan 30, 2017 | 29.08 | 29.09 | 28.39 | 28.60 | 93,877 | -0.52(-1.80%) |
Jan 27, 2017 | 29.52 | 29.52 | 28.98 | 29.12 | 61,144 | -0.33(-1.13%) |
Jan 26, 2017 | 29.55 | 29.63 | 29.27 | 29.46 | 58,170 | -0.12(-0.39%) |
Jan 25, 2017 | 29.62 | 29.79 | 29.38 | 29.57 | 63,249 | +0.25(+0.85%) |
Jan 24, 2017 | 29.01 | 29.42 | 28.61 | 29.32 | 38,266 | +0.61(+2.11%) |
Jan 23, 2017 | 28.74 | 29.15 | 28.39 | 28.72 | 47,416 | -0.12(-0.43%) |
Jan 20, 2017 | 28.42 | 29.07 | 28.42 | 28.84 | 53,966 | +0.43(+1.52%) |
Jan 19, 2017 | 28.51 | 28.63 | 28.11 | 28.41 | 94,579 | -0.15(-0.52%) |
Jan 18, 2017 | 28.33 | 28.59 | 28.04 | 28.56 | 77,315 | +0.36(+1.27%) |
Jan 17, 2017 | 28.58 | 28.58 | 28.09 | 28.20 | 92,044 | -0.65(-2.25%) |
Jan 13, 2017 | 28.85 | 28.85 | 28.85 | 0 | +0.83(+2.97%) | |
Jan 12, 2017 | 28.10 | 28.16 | 27.85 | 28.02 | 142,753 | -0.07(-0.24%) |
Jan 11, 2017 | 27.66 | 28.30 | 27.39 | 28.09 | 215,958 | +0.61(+2.21%) |
Jan 10, 2017 | 27.45 | 27.51 | 27.14 | 27.48 | 145,187 | +0.19(+0.70%) |
Jan 09, 2017 | 27.79 | 27.79 | 27.28 | 27.29 | 55,756 | -0.62(-2.23%) |
Jan 06, 2017 | 27.99 | 28.28 | 27.64 | 27.91 | 68,763 | +0.12(+0.45%) |
Jan 05, 2017 | 28.17 | 28.19 | 27.70 | 27.79 | 39,271 | -0.45(-1.59%) |
Jan 04, 2017 | 28.10 | 28.43 | 28.09 | 28.24 | 73,456 | +0.24(+0.86%) |
Jan 03, 2017 | 28.71 | 28.71 | 27.72 | 27.99 | 63,774 | -0.41(-1.43%) |
Dec 30, 2016 | 28.40 | 28.40 | 28.40 | 0 | -0.07(-0.26%) | |
Dec 29, 2016 | 28.55 | 28.61 | 28.13 | 28.48 | 25,914 | -0.01(-0.03%) |
Dec 28, 2016 | 28.74 | 28.74 | 28.27 | 28.48 | 48,596 | -0.13(-0.46%) |
Dec 27, 2016 | 28.32 | 28.63 | 28.20 | 28.62 | 47,642 | +0.43(+1.53%) |
Dec 23, 2016 | 28.19 | 28.19 | 28.19 | 0 | +0.01(+0.03%) | |
Dec 22, 2016 | 28.50 | 28.54 | 28.13 | 28.18 | 59,152 | -0.22(-0.79%) |
Dec 21, 2016 | 28.19 | 28.50 | 28.19 | 28.40 | 47,542 | -0.23(-0.81%) |
Dec 20, 2016 | 28.30 | 28.65 | 28.17 | 28.63 | 64,531 | +0.52(+1.86%) |
Dec 19, 2016 | 27.93 | 28.34 | 27.46 | 28.11 | 73,720 | +0.21(+0.74%) |
Dec 16, 2016 | 27.72 | 28.28 | 27.41 | 27.90 | 126,004 | +0.12(+0.45%) |
Dec 15, 2016 | 27.49 | 28.14 | 27.25 | 27.78 | 110,803 | +0.44(+1.61%) |
Dec 14, 2016 | 27.33 | 27.64 | 27.29 | 27.34 | 38,582 | -0.15(-0.54%) |
Dec 13, 2016 | 27.67 | 27.79 | 27.36 | 27.49 | 38,090 | -0.04(-0.15%) |
Dec 12, 2016 | 28.16 | 28.17 | 27.40 | 27.53 | 89,548 | -0.73(-2.58%) |
Dec 09, 2016 | 27.70 | 28.28 | 27.16 | 28.26 | 80,530 | +0.49(+1.76%) |
Dec 08, 2016 | 27.19 | 27.90 | 27.10 | 27.77 | 73,531 | +0.74(+2.72%) |
Dec 07, 2016 | 26.73 | 27.10 | 26.48 | 27.03 | 54,468 | +0.26(+0.99%) |
Dec 06, 2016 | 26.31 | 26.86 | 26.29 | 26.77 | 45,810 | +0.39(+1.47%) |
Dec 05, 2016 | 26.17 | 26.39 | 25.25 | 26.38 | 56,873 | +0.51(+1.98%) |
Dec 02, 2016 | 26.08 | 26.14 | 24.00 | 25.87 | 47,372 | -0.31(-1.20%) |