Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 30.32 | 30.41 | 29.53 | 29.53 | 1,153,090 | -0.83(-2.74%) |
Feb 27, 2017 | 30.32 | 30.71 | 30.07 | 30.36 | 1,251,572 | +0.00(+0.00%) |
Feb 24, 2017 | 29.73 | 30.56 | 29.63 | 30.36 | 1,722,202 | +0.24(+0.81%) |
Feb 23, 2017 | 29.24 | 30.27 | 29.14 | 30.12 | 1,353,288 | +1.03(+3.53%) |
Feb 22, 2017 | 29.39 | 29.39 | 28.80 | 29.09 | 1,102,142 | +0.15(+0.51%) |
Feb 21, 2017 | 29.29 | 29.48 | 28.58 | 28.95 | 1,046,837 | -0.39(-1.33%) |
Feb 17, 2017 | 29.34 | 29.34 | 29.34 | 0 | +0.10(+0.33%) | |
Feb 16, 2017 | 29.04 | 29.24 | 28.65 | 29.24 | 1,226,711 | +0.05(+0.17%) |
Feb 15, 2017 | 28.46 | 29.82 | 28.31 | 29.19 | 3,145,725 | +0.68(+2.39%) |
Feb 14, 2017 | 26.32 | 29.00 | 26.32 | 28.51 | 3,442,891 | +2.00(+7.54%) |
Feb 13, 2017 | 26.90 | 27.14 | 26.12 | 26.51 | 1,711,275 | -0.19(-0.73%) |
Feb 10, 2017 | 26.80 | 27.29 | 26.41 | 26.71 | 882,724 | -0.05(-0.18%) |
Feb 09, 2017 | 26.02 | 26.80 | 26.02 | 26.75 | 875,422 | +0.83(+3.20%) |
Feb 08, 2017 | 25.78 | 26.17 | 25.58 | 25.93 | 1,423,722 | -0.10(-0.37%) |
Feb 07, 2017 | 25.88 | 26.07 | 25.58 | 26.02 | 1,449,465 | +0.24(+0.95%) |
Feb 06, 2017 | 25.58 | 25.93 | 25.58 | 25.78 | 584,363 | +0.00(+0.00%) |
Feb 03, 2017 | 25.97 | 26.17 | 25.68 | 25.78 | 578,607 | +0.05(+0.19%) |
Feb 02, 2017 | 25.97 | 26.22 | 25.54 | 25.73 | 780,546 | -0.24(-0.94%) |
Feb 01, 2017 | 26.56 | 26.75 | 25.93 | 25.97 | 796,667 | -0.54(-2.02%) |
Jan 31, 2017 | 26.02 | 26.66 | 26.02 | 26.51 | 1,032,232 | +0.39(+1.49%) |
Jan 30, 2017 | 26.32 | 26.32 | 25.54 | 26.12 | 740,477 | -0.29(-1.11%) |
Jan 27, 2017 | 26.46 | 26.75 | 26.07 | 26.41 | 523,583 | -0.15(-0.55%) |
Jan 26, 2017 | 26.66 | 26.75 | 26.27 | 26.56 | 866,051 | -0.20(-0.73%) |
Jan 25, 2017 | 26.02 | 26.75 | 26.02 | 26.75 | 1,056,699 | +0.78(+3.00%) |
Jan 24, 2017 | 25.24 | 26.12 | 25.10 | 25.97 | 736,063 | +0.78(+3.09%) |
Jan 23, 2017 | 25.00 | 25.19 | 24.61 | 25.19 | 558,162 | +0.15(+0.58%) |
Jan 20, 2017 | 24.51 | 25.07 | 24.51 | 25.05 | 931,959 | +0.54(+2.19%) |
Jan 19, 2017 | 24.95 | 25.34 | 24.27 | 24.51 | 1,115,422 | -0.15(-0.59%) |
Jan 18, 2017 | 24.76 | 24.96 | 24.42 | 24.66 | 754,060 | -0.15(-0.59%) |
Jan 17, 2017 | 24.90 | 25.05 | 24.66 | 24.80 | 553,566 | -0.10(-0.39%) |
Jan 13, 2017 | 24.90 | 24.90 | 24.90 | 0 | +0.34(+1.39%) | |
Jan 12, 2017 | 24.66 | 24.80 | 24.27 | 24.56 | 771,867 | -0.29(-1.18%) |
Jan 11, 2017 | 24.66 | 25.00 | 24.56 | 24.85 | 467,460 | +0.10(+0.39%) |
Jan 10, 2017 | 24.90 | 25.15 | 24.59 | 24.76 | 760,907 | -0.15(-0.59%) |
Jan 09, 2017 | 25.19 | 25.19 | 24.71 | 24.90 | 797,289 | -0.34(-1.35%) |
Jan 06, 2017 | 25.34 | 25.54 | 25.17 | 25.24 | 880,745 | -0.10(-0.38%) |
Jan 05, 2017 | 25.49 | 25.58 | 25.00 | 25.34 | 1,184,652 | -0.10(-0.38%) |
Jan 04, 2017 | 25.10 | 25.49 | 24.90 | 25.44 | 1,079,275 | +0.39(+1.56%) |
Jan 03, 2017 | 24.80 | 25.29 | 24.76 | 25.05 | 1,384,811 | +0.54(+2.19%) |
Dec 30, 2016 | 24.51 | 24.51 | 24.51 | 0 | -0.20(-0.79%) | |
Dec 29, 2016 | 24.51 | 24.85 | 24.32 | 24.71 | 1,208,712 | +0.20(+0.80%) |
Dec 28, 2016 | 25.00 | 25.19 | 24.22 | 24.51 | 1,317,028 | -0.58(-2.33%) |
Dec 27, 2016 | 24.95 | 25.24 | 24.83 | 25.10 | 1,005,553 | +0.15(+0.59%) |
Dec 23, 2016 | 24.95 | 24.95 | 24.95 | 0 | +0.44(+1.79%) | |
Dec 22, 2016 | 24.85 | 24.95 | 24.51 | 24.51 | 1,247,719 | -0.44(-1.76%) |
Dec 21, 2016 | 24.56 | 25.05 | 24.56 | 24.95 | 988,668 | +0.29(+1.19%) |
Dec 20, 2016 | 24.71 | 24.76 | 24.22 | 24.66 | 1,196,861 | +0.19(+0.80%) |
Dec 19, 2016 | 24.37 | 25.00 | 24.07 | 24.46 | 1,532,622 | +0.15(+0.60%) |
Dec 16, 2016 | 23.83 | 24.46 | 23.54 | 24.32 | 2,369,884 | +0.44(+1.84%) |
Dec 15, 2016 | 24.27 | 24.41 | 23.72 | 23.88 | 1,823,204 | -0.39(-1.61%) |
Dec 14, 2016 | 23.88 | 24.68 | 23.83 | 24.27 | 1,720,916 | +0.44(+1.84%) |
Dec 13, 2016 | 24.07 | 24.37 | 23.37 | 23.83 | 1,204,653 | -0.24(-1.01%) |
Dec 12, 2016 | 24.12 | 24.46 | 23.78 | 24.07 | 1,224,390 | -0.10(-0.40%) |
Dec 09, 2016 | 23.98 | 24.32 | 23.93 | 24.17 | 1,233,883 | +0.19(+0.81%) |
Dec 08, 2016 | 23.44 | 24.12 | 23.44 | 23.98 | 1,682,670 | +0.58(+2.50%) |
Dec 07, 2016 | 22.32 | 23.44 | 22.17 | 23.39 | 1,523,946 | +1.02(+4.58%) |
Dec 06, 2016 | 21.69 | 22.51 | 21.37 | 22.37 | 1,802,448 | +0.73(+3.38%) |
Dec 05, 2016 | 22.03 | 22.12 | 21.59 | 21.64 | 1,225,949 | -0.10(-0.45%) |
Dec 02, 2016 | 21.93 | 22.17 | 21.64 | 21.73 | 1,479,385 | -0.19(-0.89%) |