Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 30.59 | 30.66 | 30.55 | 30.55 | 4,249 | -0.63(-2.01%) |
Feb 27, 2017 | 31.25 | 31.25 | 30.62 | 31.18 | 3,538 | +0.26(+0.84%) |
Feb 24, 2017 | 30.81 | 31.18 | 30.81 | 30.92 | 1,382 | -0.04(-0.12%) |
Feb 23, 2017 | 31.33 | 31.33 | 30.96 | 30.96 | 1,257 | +0.00(+0.00%) |
Feb 22, 2017 | 30.51 | 31.22 | 30.30 | 30.96 | 2,027 | +0.15(+0.48%) |
Feb 21, 2017 | 31.10 | 31.18 | 30.79 | 30.81 | 2,085 | -0.18(-0.60%) |
Feb 17, 2017 | 30.99 | 30.99 | 30.99 | 0 | +0.52(+1.69%) | |
Feb 16, 2017 | 30.62 | 30.88 | 30.48 | 30.48 | 4,166 | -0.48(-1.55%) |
Feb 15, 2017 | 30.48 | 30.96 | 30.29 | 30.96 | 7,217 | +0.00(+0.00%) |
Feb 14, 2017 | 30.85 | 30.96 | 30.61 | 30.96 | 5,015 | +0.04(+0.12%) |
Feb 13, 2017 | 30.70 | 30.99 | 30.04 | 30.92 | 3,577 | +0.22(+0.72%) |
Feb 10, 2017 | 30.44 | 30.99 | 30.40 | 30.70 | 6,658 | +0.15(+0.48%) |
Feb 09, 2017 | 30.26 | 30.55 | 30.07 | 30.55 | 4,439 | +0.55(+1.85%) |
Feb 08, 2017 | 30.51 | 30.51 | 29.70 | 30.00 | 1,973 | -0.33(-1.09%) |
Feb 07, 2017 | 30.33 | 30.33 | 30.26 | 30.33 | 1,151 | +0.15(+0.49%) |
Feb 06, 2017 | 31.10 | 31.10 | 30.18 | 30.18 | 1,452 | -0.52(-1.68%) |
Feb 03, 2017 | 29.96 | 30.70 | 29.96 | 30.70 | 6,602 | +0.63(+2.09%) |
Feb 02, 2017 | 30.48 | 30.48 | 29.70 | 30.07 | 3,810 | -0.37(-1.21%) |
Feb 01, 2017 | 30.92 | 30.92 | 30.44 | 30.44 | 1,718 | -0.18(-0.60%) |
Jan 31, 2017 | 30.81 | 30.92 | 30.07 | 30.62 | 3,118 | -0.26(-0.84%) |
Jan 30, 2017 | 30.55 | 31.03 | 30.26 | 30.88 | 4,294 | +0.18(+0.60%) |
Jan 27, 2017 | 30.79 | 30.79 | 30.70 | 30.70 | 1,645 | -0.07(-0.24%) |
Jan 26, 2017 | 30.74 | 32.10 | 30.15 | 30.77 | 7,123 | -0.11(-0.36%) |
Jan 25, 2017 | 30.57 | 30.88 | 30.51 | 30.88 | 3,313 | +0.58(+1.92%) |
Jan 24, 2017 | 31.51 | 31.51 | 29.55 | 30.30 | 5,978 | +0.44(+1.47%) |
Jan 23, 2017 | 30.19 | 30.78 | 29.60 | 29.86 | 3,750 | -0.29(-0.97%) |
Jan 20, 2017 | 29.49 | 30.78 | 29.49 | 30.15 | 3,823 | +0.66(+2.24%) |
Jan 19, 2017 | 30.01 | 30.01 | 29.49 | 29.49 | 2,139 | -0.66(-2.19%) |
Jan 18, 2017 | 31.14 | 31.14 | 29.86 | 30.15 | 4,055 | -0.92(-2.95%) |
Jan 17, 2017 | 31.62 | 31.69 | 31.07 | 31.07 | 3,825 | -0.99(-3.09%) |
Jan 13, 2017 | 32.06 | 32.06 | 32.06 | 0 | +1.43(+4.67%) | |
Jan 12, 2017 | 30.78 | 30.78 | 30.45 | 30.63 | 4,396 | -0.48(-1.53%) |
Jan 11, 2017 | 31.73 | 31.73 | 31.03 | 31.11 | 5,468 | -1.28(-3.96%) |
Jan 10, 2017 | 31.25 | 32.39 | 31.25 | 32.39 | 3,707 | +0.48(+1.49%) |
Jan 09, 2017 | 32.11 | 32.97 | 31.91 | 31.91 | 1,510 | -0.60(-1.86%) |
Jan 06, 2017 | 31.77 | 32.97 | 31.77 | 32.52 | 2,500 | +1.04(+3.32%) |
Jan 05, 2017 | 32.10 | 32.66 | 31.25 | 31.47 | 3,589 | -0.59(-1.83%) |
Jan 04, 2017 | 32.24 | 32.24 | 31.63 | 32.06 | 3,957 | -0.22(-0.68%) |
Jan 03, 2017 | 33.30 | 34.11 | 32.11 | 32.28 | 7,530 | -1.03(-3.08%) |
Dec 30, 2016 | 33.30 | 33.30 | 33.30 | 0 | +0.33(+1.00%) | |
Dec 29, 2016 | 31.84 | 33.06 | 31.84 | 32.97 | 1,243 | +1.06(+3.33%) |
Dec 28, 2016 | 32.64 | 32.76 | 31.91 | 31.91 | 6,222 | +0.48(+1.52%) |
Dec 27, 2016 | 30.78 | 31.58 | 30.58 | 31.44 | 4,997 | +0.00(+0.00%) |
Dec 23, 2016 | 31.44 | 31.44 | 31.44 | 0 | -0.99(-3.05%) | |
Dec 22, 2016 | 33.16 | 33.67 | 32.21 | 32.43 | 22,951 | -1.14(-3.38%) |
Dec 21, 2016 | 33.25 | 33.71 | 33.01 | 33.56 | 5,517 | +0.07(+0.22%) |
Dec 20, 2016 | 33.20 | 33.71 | 32.97 | 33.49 | 6,322 | +0.11(+0.33%) |
Dec 19, 2016 | 33.71 | 34.44 | 32.72 | 33.38 | 18,752 | -0.62(-1.83%) |
Dec 16, 2016 | 33.38 | 34.00 | 33.27 | 34.00 | 27,307 | +0.70(+2.09%) |
Dec 15, 2016 | 33.12 | 34.22 | 32.96 | 33.30 | 12,471 | +0.66(+2.02%) |
Dec 14, 2016 | 32.02 | 33.27 | 31.99 | 32.65 | 8,328 | +0.00(+0.00%) |
Dec 13, 2016 | 32.28 | 32.97 | 30.80 | 32.65 | 6,543 | +0.22(+0.68%) |
Dec 12, 2016 | 32.28 | 32.97 | 31.63 | 32.43 | 8,695 | -0.66(-1.99%) |
Dec 09, 2016 | 32.90 | 33.71 | 32.50 | 33.08 | 12,761 | +0.07(+0.22%) |
Dec 08, 2016 | 32.35 | 33.67 | 32.21 | 33.01 | 13,383 | +0.26(+0.78%) |
Dec 07, 2016 | 32.97 | 33.71 | 32.48 | 32.76 | 8,750 | -0.40(-1.22%) |
Dec 06, 2016 | 35.80 | 35.80 | 33.16 | 33.16 | 20,934 | -2.60(-7.27%) |
Dec 05, 2016 | 31.69 | 36.75 | 31.69 | 35.76 | 10,173 | +4.03(+12.70%) |
Dec 02, 2016 | 32.43 | 32.43 | 31.73 | 31.73 | 3,235 | -0.77(-2.37%) |