Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 28.24 | 28.24 | 27.67 | 27.70 | 198,097 | -0.52(-1.84%) |
Feb 27, 2017 | 28.18 | 28.40 | 27.65 | 28.22 | 249,341 | +0.05(+0.18%) |
Feb 24, 2017 | 27.78 | 28.25 | 27.70 | 28.17 | 190,280 | +0.13(+0.46%) |
Feb 23, 2017 | 28.07 | 28.26 | 27.63 | 28.04 | 214,305 | -0.07(-0.25%) |
Feb 22, 2017 | 28.77 | 28.83 | 27.99 | 28.11 | 237,965 | -0.48(-1.68%) |
Feb 21, 2017 | 27.61 | 28.73 | 27.21 | 28.59 | 470,511 | +1.65(+6.12%) |
Feb 17, 2017 | 26.94 | 26.94 | 26.94 | 0 | +0.43(+1.62%) | |
Feb 16, 2017 | 26.87 | 27.33 | 26.31 | 26.51 | 282,999 | -0.36(-1.34%) |
Feb 15, 2017 | 26.74 | 27.05 | 26.50 | 26.87 | 273,631 | +0.03(+0.11%) |
Feb 14, 2017 | 26.82 | 26.95 | 26.21 | 26.84 | 388,663 | -0.12(-0.45%) |
Feb 13, 2017 | 26.62 | 27.00 | 26.42 | 26.96 | 293,276 | +0.33(+1.24%) |
Feb 10, 2017 | 26.34 | 26.92 | 26.25 | 26.63 | 364,787 | +0.22(+0.83%) |
Feb 09, 2017 | 26.32 | 26.70 | 26.04 | 26.41 | 481,396 | -0.09(-0.34%) |
Feb 08, 2017 | 26.48 | 26.64 | 26.10 | 26.50 | 442,047 | -0.19(-0.71%) |
Feb 07, 2017 | 25.45 | 27.13 | 25.45 | 26.69 | 988,925 | +1.37(+5.41%) |
Feb 06, 2017 | 25.02 | 25.39 | 24.83 | 25.32 | 195,154 | +0.38(+1.52%) |
Feb 03, 2017 | 24.83 | 25.10 | 24.31 | 24.94 | 196,800 | +0.34(+1.38%) |
Feb 02, 2017 | 24.79 | 24.92 | 24.03 | 24.60 | 522,833 | -0.15(-0.61%) |
Feb 01, 2017 | 25.01 | 25.23 | 24.29 | 24.75 | 238,897 | -0.21(-0.84%) |
Jan 31, 2017 | 25.13 | 25.60 | 24.40 | 24.96 | 545,479 | -0.27(-1.07%) |
Jan 30, 2017 | 25.18 | 25.46 | 24.68 | 25.23 | 341,353 | -0.06(-0.24%) |
Jan 27, 2017 | 25.46 | 25.46 | 25.00 | 25.29 | 552,805 | -0.26(-1.02%) |
Jan 26, 2017 | 25.95 | 25.97 | 24.56 | 25.55 | 398,092 | -0.53(-2.03%) |
Jan 25, 2017 | 26.37 | 26.75 | 25.96 | 26.08 | 179,638 | -0.35(-1.32%) |
Jan 24, 2017 | 26.25 | 26.77 | 26.16 | 26.43 | 173,635 | +0.13(+0.49%) |
Jan 23, 2017 | 26.51 | 26.88 | 25.99 | 26.30 | 163,875 | -0.36(-1.35%) |
Jan 20, 2017 | 27.07 | 27.64 | 26.55 | 26.66 | 299,406 | -0.44(-1.62%) |
Jan 19, 2017 | 27.74 | 27.90 | 26.86 | 27.10 | 401,102 | -0.78(-2.80%) |
Jan 18, 2017 | 28.55 | 28.93 | 27.59 | 27.88 | 345,921 | -0.62(-2.18%) |
Jan 17, 2017 | 28.86 | 29.00 | 28.35 | 28.50 | 173,305 | -0.34(-1.18%) |
Jan 13, 2017 | 28.84 | 28.84 | 28.84 | 0 | -0.09(-0.31%) | |
Jan 12, 2017 | 29.24 | 29.25 | 28.37 | 28.93 | 392,468 | -0.35(-1.20%) |
Jan 11, 2017 | 28.98 | 29.31 | 28.78 | 29.28 | 418,252 | +0.41(+1.42%) |
Jan 10, 2017 | 29.22 | 29.30 | 28.23 | 28.87 | 433,050 | -0.19(-0.65%) |
Jan 09, 2017 | 29.93 | 30.56 | 28.91 | 29.06 | 393,541 | -0.58(-1.96%) |
Jan 06, 2017 | 29.04 | 29.82 | 28.57 | 29.64 | 496,593 | +0.69(+2.38%) |
Jan 05, 2017 | 28.98 | 29.26 | 28.42 | 28.95 | 936,812 | -0.04(-0.14%) |
Jan 04, 2017 | 29.24 | 29.77 | 28.85 | 28.99 | 286,318 | +0.05(+0.17%) |
Jan 03, 2017 | 28.84 | 29.66 | 28.76 | 28.94 | 171,194 | +0.00(+0.00%) |
Dec 30, 2016 | 28.94 | 28.94 | 28.94 | 0 | -0.10(-0.34%) | |
Dec 29, 2016 | 29.20 | 29.87 | 28.71 | 29.04 | 161,805 | -0.25(-0.85%) |
Dec 28, 2016 | 29.36 | 29.60 | 28.50 | 29.29 | 570,648 | -0.07(-0.24%) |
Dec 27, 2016 | 29.45 | 29.70 | 29.10 | 29.36 | 96,925 | -0.15(-0.51%) |
Dec 23, 2016 | 29.51 | 29.51 | 29.51 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 29.21 | 29.74 | 29.21 | 29.51 | 144,734 | -0.09(-0.30%) |
Dec 21, 2016 | 29.52 | 29.69 | 29.21 | 29.60 | 126,433 | +0.07(+0.24%) |
Dec 20, 2016 | 29.17 | 29.92 | 29.15 | 29.53 | 232,440 | +0.15(+0.51%) |
Dec 19, 2016 | 29.55 | 29.80 | 29.03 | 29.38 | 236,939 | +0.01(+0.03%) |
Dec 16, 2016 | 29.03 | 29.98 | 28.81 | 29.37 | 1,698,283 | +0.62(+2.16%) |
Dec 15, 2016 | 28.97 | 29.68 | 28.11 | 28.75 | 192,777 | -0.41(-1.41%) |
Dec 14, 2016 | 30.06 | 30.43 | 29.05 | 29.16 | 190,216 | -1.08(-3.57%) |
Dec 13, 2016 | 30.72 | 31.29 | 30.20 | 30.24 | 180,984 | -0.45(-1.47%) |
Dec 12, 2016 | 30.79 | 31.51 | 30.60 | 30.69 | 200,781 | -0.23(-0.74%) |
Dec 09, 2016 | 30.40 | 31.53 | 30.08 | 30.92 | 166,257 | +0.52(+1.71%) |
Dec 08, 2016 | 30.76 | 31.31 | 30.02 | 30.40 | 142,690 | -0.48(-1.55%) |
Dec 07, 2016 | 30.85 | 31.57 | 30.35 | 30.88 | 157,741 | -0.02(-0.06%) |
Dec 06, 2016 | 30.55 | 31.29 | 30.50 | 30.90 | 175,337 | +0.08(+0.26%) |
Dec 05, 2016 | 29.79 | 30.90 | 29.30 | 30.82 | 239,064 | +1.22(+4.12%) |
Dec 02, 2016 | 30.26 | 30.69 | 28.97 | 29.60 | 390,409 | -0.55(-1.82%) |