Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 37.25 | 37.70 | 35.45 | 36.70 | 647,610 | -0.65(-1.74%) |
Feb 27, 2017 | 36.20 | 37.60 | 35.65 | 37.35 | 921,783 | +1.15(+3.18%) |
Feb 24, 2017 | 34.35 | 36.20 | 33.65 | 36.20 | 734,462 | +1.50(+4.32%) |
Feb 23, 2017 | 34.55 | 35.20 | 33.85 | 34.70 | 537,455 | +0.40(+1.17%) |
Feb 22, 2017 | 38.05 | 38.50 | 34.25 | 34.30 | 904,494 | -4.05(-10.56%) |
Feb 21, 2017 | 40.25 | 41.35 | 38.00 | 38.35 | 1,099,007 | -1.90(-4.72%) |
Feb 17, 2017 | 40.25 | 40.25 | 40.25 | 0 | +2.90(+7.76%) | |
Feb 16, 2017 | 37.85 | 38.85 | 37.15 | 37.35 | 776,003 | -0.50(-1.32%) |
Feb 15, 2017 | 36.75 | 38.45 | 36.75 | 37.85 | 705,232 | +0.90(+2.44%) |
Feb 14, 2017 | 36.50 | 37.25 | 36.05 | 36.95 | 365,374 | +0.20(+0.54%) |
Feb 13, 2017 | 36.80 | 38.00 | 36.44 | 36.75 | 510,019 | +0.30(+0.82%) |
Feb 10, 2017 | 36.90 | 37.25 | 35.55 | 36.45 | 529,813 | +0.05(+0.14%) |
Feb 09, 2017 | 37.20 | 38.40 | 35.95 | 36.40 | 792,709 | -0.85(-2.28%) |
Feb 08, 2017 | 33.85 | 38.85 | 33.65 | 37.25 | 1,231,559 | +3.40(+10.04%) |
Feb 07, 2017 | 33.20 | 34.65 | 33.10 | 33.85 | 744,765 | +0.70(+2.11%) |
Feb 06, 2017 | 33.00 | 33.30 | 32.35 | 33.15 | 398,529 | -0.20(-0.60%) |
Feb 03, 2017 | 33.40 | 33.80 | 32.55 | 33.35 | 441,589 | -0.10(-0.30%) |
Feb 02, 2017 | 32.95 | 34.25 | 32.55 | 33.45 | 527,529 | +0.25(+0.75%) |
Feb 01, 2017 | 32.65 | 33.30 | 31.45 | 33.20 | 682,005 | +0.80(+2.47%) |
Jan 31, 2017 | 30.45 | 32.60 | 30.00 | 32.40 | 1,129,291 | +1.75(+5.71%) |
Jan 30, 2017 | 31.90 | 31.90 | 30.45 | 30.65 | 677,296 | -1.50(-4.67%) |
Jan 27, 2017 | 31.95 | 32.75 | 31.65 | 32.15 | 398,845 | +0.15(+0.47%) |
Jan 26, 2017 | 33.40 | 33.50 | 31.65 | 32.00 | 528,696 | -1.45(-4.33%) |
Jan 25, 2017 | 32.95 | 33.90 | 32.35 | 33.45 | 497,617 | +0.80(+2.45%) |
Jan 24, 2017 | 31.25 | 32.75 | 29.80 | 32.65 | 789,125 | +1.55(+4.98%) |
Jan 23, 2017 | 32.30 | 32.30 | 29.60 | 31.10 | 882,142 | -1.15(-3.57%) |
Jan 20, 2017 | 35.50 | 35.85 | 32.20 | 32.25 | 922,154 | -3.25(-9.15%) |
Jan 19, 2017 | 35.65 | 35.70 | 34.05 | 35.50 | 456,707 | -0.20(-0.56%) |
Jan 18, 2017 | 34.80 | 35.80 | 34.48 | 35.70 | 411,322 | +1.05(+3.03%) |
Jan 17, 2017 | 35.45 | 35.65 | 33.30 | 34.65 | 751,284 | -0.98(-2.74%) |
Jan 13, 2017 | 35.62 | 35.62 | 35.62 | 0 | +0.88(+2.52%) | |
Jan 12, 2017 | 33.90 | 35.00 | 33.30 | 34.75 | 560,692 | +0.50(+1.46%) |
Jan 11, 2017 | 35.25 | 35.40 | 32.85 | 34.25 | 949,839 | -1.00(-2.84%) |
Jan 10, 2017 | 34.80 | 35.60 | 33.75 | 35.25 | 903,685 | +0.65(+1.88%) |
Jan 09, 2017 | 35.30 | 35.30 | 32.85 | 34.60 | 924,478 | +0.25(+0.73%) |
Jan 06, 2017 | 33.15 | 35.60 | 33.15 | 34.35 | 969,579 | +1.35(+4.09%) |
Jan 05, 2017 | 34.15 | 34.48 | 31.95 | 33.00 | 850,187 | -1.25(-3.65%) |
Jan 04, 2017 | 31.65 | 34.37 | 31.10 | 34.25 | 971,779 | +2.75(+8.73%) |