Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 28.80 | 28.80 | 27.70 | 27.90 | 148,848 | -1.00(-3.46%) |
Feb 27, 2017 | 28.00 | 28.90 | 27.85 | 28.90 | 119,516 | +0.90(+3.21%) |
Feb 24, 2017 | 28.30 | 28.65 | 28.00 | 28.00 | 60,814 | -0.45(-1.58%) |
Feb 23, 2017 | 28.90 | 28.90 | 28.00 | 28.45 | 109,392 | -0.35(-1.22%) |
Feb 22, 2017 | 28.45 | 28.95 | 28.20 | 28.80 | 119,510 | +0.30(+1.05%) |
Feb 21, 2017 | 29.05 | 29.13 | 28.15 | 28.50 | 110,795 | -0.50(-1.72%) |
Feb 17, 2017 | 29.00 | 29.00 | 29.00 | 0 | -0.05(-0.17%) | |
Feb 16, 2017 | 28.85 | 29.55 | 28.85 | 29.05 | 116,640 | +0.25(+0.87%) |
Feb 15, 2017 | 28.60 | 29.15 | 28.45 | 28.80 | 145,867 | +0.05(+0.17%) |
Feb 14, 2017 | 28.50 | 28.75 | 28.25 | 28.75 | 100,741 | +0.15(+0.52%) |
Feb 13, 2017 | 28.35 | 28.80 | 28.05 | 28.60 | 160,017 | +0.45(+1.60%) |
Feb 10, 2017 | 28.35 | 28.40 | 27.90 | 28.15 | 94,914 | -0.20(-0.71%) |
Feb 09, 2017 | 27.95 | 28.50 | 27.85 | 28.35 | 81,894 | +0.70(+2.53%) |
Feb 08, 2017 | 27.75 | 27.95 | 27.25 | 27.65 | 136,136 | +0.00(+0.00%) |
Feb 07, 2017 | 27.50 | 27.75 | 27.25 | 27.65 | 77,746 | +0.15(+0.55%) |
Feb 06, 2017 | 28.20 | 28.20 | 27.38 | 27.50 | 65,690 | -0.65(-2.31%) |
Feb 03, 2017 | 27.55 | 28.20 | 27.55 | 28.15 | 107,063 | +0.75(+2.74%) |
Feb 02, 2017 | 27.75 | 27.95 | 27.25 | 27.40 | 72,741 | -0.50(-1.79%) |
Feb 01, 2017 | 28.35 | 28.35 | 27.20 | 27.90 | 233,241 | -0.35(-1.24%) |
Jan 31, 2017 | 28.45 | 28.50 | 28.20 | 28.25 | 94,905 | -0.25(-0.88%) |
Jan 30, 2017 | 29.15 | 29.15 | 28.35 | 28.50 | 86,062 | -0.85(-2.90%) |
Jan 27, 2017 | 29.30 | 29.40 | 28.75 | 29.35 | 71,731 | +0.05(+0.17%) |
Jan 26, 2017 | 29.25 | 29.45 | 28.95 | 29.30 | 83,799 | +0.05(+0.17%) |
Jan 25, 2017 | 29.15 | 29.40 | 28.95 | 29.25 | 83,723 | +0.30(+1.04%) |
Jan 24, 2017 | 28.90 | 29.25 | 28.50 | 28.95 | 219,604 | +0.15(+0.52%) |
Jan 23, 2017 | 28.80 | 29.05 | 28.70 | 28.80 | 135,258 | -0.05(-0.17%) |
Jan 20, 2017 | 28.45 | 29.20 | 28.45 | 28.85 | 242,734 | +0.45(+1.58%) |
Jan 19, 2017 | 28.75 | 28.85 | 28.18 | 28.40 | 120,363 | -0.35(-1.22%) |
Jan 18, 2017 | 28.05 | 28.80 | 27.90 | 28.75 | 146,292 | +0.70(+2.50%) |
Jan 17, 2017 | 28.50 | 28.50 | 27.90 | 28.05 | 100,371 | -0.50(-1.75%) |
Jan 13, 2017 | 28.55 | 28.55 | 28.55 | 0 | +0.10(+0.35%) | |
Jan 12, 2017 | 29.50 | 29.50 | 28.00 | 28.45 | 123,816 | -1.15(-3.89%) |
Jan 11, 2017 | 29.20 | 29.70 | 28.85 | 29.60 | 321,367 | +0.45(+1.54%) |
Jan 10, 2017 | 27.80 | 29.45 | 27.80 | 29.15 | 521,754 | +1.55(+5.62%) |
Jan 09, 2017 | 27.90 | 28.05 | 27.30 | 27.60 | 202,252 | -0.20(-0.72%) |
Jan 06, 2017 | 28.20 | 28.20 | 27.60 | 27.80 | 101,349 | -0.45(-1.59%) |
Jan 05, 2017 | 27.95 | 28.65 | 27.95 | 28.25 | 91,931 | +0.15(+0.53%) |
Jan 04, 2017 | 27.95 | 28.50 | 27.90 | 28.10 | 156,650 | +0.35(+1.26%) |
Jan 03, 2017 | 29.00 | 29.12 | 27.55 | 27.75 | 196,492 | -1.00(-3.48%) |
Dec 30, 2016 | 28.75 | 28.75 | 28.75 | 0 | +0.45(+1.59%) | |
Dec 29, 2016 | 28.10 | 28.50 | 28.10 | 28.30 | 86,836 | +0.35(+1.25%) |
Dec 28, 2016 | 28.65 | 28.65 | 27.90 | 27.95 | 97,713 | -0.75(-2.61%) |
Dec 27, 2016 | 27.75 | 28.75 | 27.75 | 28.70 | 69,092 | +0.80(+2.87%) |
Dec 23, 2016 | 27.90 | 27.90 | 27.90 | 0 | -0.50(-1.76%) | |
Dec 22, 2016 | 28.75 | 28.85 | 28.00 | 28.40 | 82,944 | -0.35(-1.22%) |
Dec 21, 2016 | 28.60 | 28.95 | 27.60 | 28.75 | 210,050 | +0.10(+0.35%) |
Dec 20, 2016 | 28.75 | 29.75 | 28.40 | 28.65 | 274,215 | -0.05(-0.17%) |
Dec 19, 2016 | 28.50 | 28.85 | 28.00 | 28.70 | 375,603 | +1.50(+5.51%) |
Dec 16, 2016 | 27.40 | 27.50 | 27.00 | 27.20 | 287,530 | -0.05(-0.18%) |
Dec 15, 2016 | 26.85 | 27.60 | 26.70 | 27.25 | 299,900 | +0.55(+2.06%) |
Dec 14, 2016 | 26.70 | 26.95 | 26.55 | 26.70 | 109,743 | -0.10(-0.37%) |
Dec 13, 2016 | 26.95 | 27.10 | 26.75 | 26.80 | 127,210 | +0.45(+1.71%) |
Dec 12, 2016 | 26.70 | 27.15 | 26.03 | 26.35 | 120,819 | -0.50(-1.86%) |
Dec 09, 2016 | 27.45 | 27.55 | 26.60 | 26.85 | 145,254 | -0.55(-2.01%) |
Dec 08, 2016 | 27.50 | 27.60 | 27.10 | 27.40 | 136,057 | -0.10(-0.36%) |
Dec 07, 2016 | 25.70 | 27.50 | 25.65 | 27.50 | 259,751 | +1.80(+7.00%) |
Dec 06, 2016 | 25.50 | 26.00 | 25.20 | 25.70 | 74,733 | +0.35(+1.38%) |
Dec 05, 2016 | 24.80 | 25.35 | 24.80 | 25.35 | 70,434 | +0.60(+2.42%) |
Dec 02, 2016 | 24.85 | 25.30 | 24.75 | 24.75 | 79,584 | -0.15(-0.60%) |