Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 26.83 | 26.83 | 25.52 | 25.73 | 567,624 | -1.17(-4.35%) |
Feb 27, 2017 | 26.92 | 27.34 | 26.75 | 26.90 | 454,232 | -0.02(-0.07%) |
Feb 24, 2017 | 26.50 | 27.19 | 25.90 | 26.92 | 385,314 | +0.41(+1.55%) |
Feb 23, 2017 | 26.81 | 27.48 | 26.28 | 26.51 | 390,338 | -0.33(-1.23%) |
Feb 22, 2017 | 26.75 | 26.99 | 26.60 | 26.84 | 309,398 | +0.20(+0.75%) |
Feb 21, 2017 | 26.70 | 26.95 | 26.35 | 26.64 | 289,547 | +0.16(+0.60%) |
Feb 17, 2017 | 26.48 | 26.48 | 26.48 | 0 | +0.53(+2.04%) | |
Feb 16, 2017 | 26.17 | 26.38 | 25.65 | 25.95 | 599,795 | -0.15(-0.57%) |
Feb 15, 2017 | 25.95 | 26.23 | 25.73 | 26.10 | 373,735 | +0.15(+0.58%) |
Feb 14, 2017 | 25.49 | 26.47 | 25.46 | 25.95 | 474,845 | +0.28(+1.09%) |
Feb 13, 2017 | 26.79 | 26.79 | 25.60 | 25.67 | 424,692 | -0.92(-3.46%) |
Feb 10, 2017 | 25.97 | 26.86 | 25.91 | 26.59 | 562,767 | +0.88(+3.42%) |
Feb 09, 2017 | 25.11 | 26.15 | 25.11 | 25.71 | 415,265 | +0.64(+2.55%) |
Feb 08, 2017 | 24.49 | 25.37 | 24.28 | 25.07 | 505,285 | +0.56(+2.28%) |
Feb 07, 2017 | 25.23 | 25.57 | 24.42 | 24.51 | 1,174,891 | -0.59(-2.35%) |
Feb 06, 2017 | 24.93 | 25.23 | 24.70 | 25.10 | 560,271 | +0.21(+0.84%) |
Feb 03, 2017 | 24.93 | 25.24 | 24.38 | 24.89 | 638,572 | -0.49(-1.93%) |
Feb 02, 2017 | 25.70 | 25.90 | 25.06 | 25.38 | 463,858 | -0.48(-1.86%) |
Feb 01, 2017 | 26.30 | 26.74 | 25.69 | 25.86 | 814,927 | -0.40(-1.52%) |
Jan 31, 2017 | 25.12 | 26.26 | 24.62 | 26.26 | 868,672 | +0.68(+2.66%) |
Jan 30, 2017 | 25.36 | 25.75 | 24.78 | 25.58 | 633,824 | +0.33(+1.31%) |
Jan 27, 2017 | 26.60 | 26.96 | 25.10 | 25.25 | 775,462 | -1.41(-5.29%) |
Jan 26, 2017 | 27.35 | 27.42 | 26.62 | 26.66 | 664,586 | -0.69(-2.52%) |
Jan 25, 2017 | 27.20 | 27.83 | 27.20 | 27.35 | 383,811 | +0.34(+1.26%) |
Jan 24, 2017 | 26.62 | 27.14 | 26.46 | 27.01 | 687,383 | +0.45(+1.69%) |
Jan 23, 2017 | 27.23 | 27.48 | 26.41 | 26.56 | 464,869 | -0.42(-1.56%) |
Jan 20, 2017 | 27.14 | 27.19 | 26.61 | 26.98 | 403,985 | +0.23(+0.86%) |
Jan 19, 2017 | 27.25 | 27.42 | 26.68 | 26.75 | 458,474 | -0.41(-1.51%) |
Jan 18, 2017 | 28.04 | 28.32 | 26.65 | 27.16 | 555,907 | -0.59(-2.13%) |
Jan 17, 2017 | 27.31 | 28.94 | 27.20 | 27.75 | 635,025 | +0.66(+2.44%) |
Jan 13, 2017 | 27.09 | 27.09 | 27.09 | 0 | +0.07(+0.26%) | |
Jan 12, 2017 | 27.47 | 27.74 | 26.99 | 27.02 | 729,596 | -0.72(-2.60%) |
Jan 11, 2017 | 29.57 | 29.58 | 27.58 | 27.74 | 719,765 | -1.64(-5.58%) |
Jan 10, 2017 | 27.80 | 29.57 | 27.66 | 29.38 | 1,038,985 | +1.82(+6.60%) |
Jan 09, 2017 | 27.83 | 27.85 | 27.42 | 27.56 | 651,883 | -0.24(-0.86%) |
Jan 06, 2017 | 26.44 | 28.52 | 26.26 | 27.80 | 3,658,585 | -0.85(-2.97%) |
Jan 05, 2017 | 28.64 | 29.16 | 27.32 | 28.65 | 2,096,090 | -1.34(-4.47%) |
Jan 04, 2017 | 30.06 | 30.53 | 29.80 | 29.99 | 642,562 | +0.06(+0.20%) |
Jan 03, 2017 | 30.00 | 31.01 | 29.61 | 29.93 | 649,204 | +0.37(+1.25%) |
Dec 30, 2016 | 29.56 | 29.56 | 29.56 | 0 | -0.51(-1.70%) | |
Dec 29, 2016 | 29.92 | 30.17 | 29.51 | 30.07 | 528,717 | +0.10(+0.33%) |
Dec 28, 2016 | 30.41 | 30.50 | 29.81 | 29.97 | 429,843 | -0.29(-0.96%) |
Dec 27, 2016 | 29.64 | 30.87 | 29.64 | 30.26 | 453,374 | +0.62(+2.09%) |
Dec 23, 2016 | 29.64 | 29.64 | 29.64 | 0 | -0.27(-0.90%) | |
Dec 22, 2016 | 32.05 | 32.32 | 29.81 | 29.91 | 1,551,801 | -2.39(-7.40%) |
Dec 21, 2016 | 31.88 | 32.45 | 31.69 | 32.30 | 817,342 | +0.43(+1.35%) |
Dec 20, 2016 | 30.79 | 31.92 | 30.46 | 31.87 | 654,120 | +1.00(+3.24%) |
Dec 19, 2016 | 30.71 | 30.91 | 29.88 | 30.87 | 1,007,336 | +0.43(+1.41%) |
Dec 16, 2016 | 31.13 | 31.51 | 30.10 | 30.44 | 2,383,283 | -0.75(-2.40%) |
Dec 15, 2016 | 31.59 | 31.70 | 30.91 | 31.19 | 897,834 | -0.21(-0.67%) |
Dec 14, 2016 | 31.94 | 31.94 | 31.16 | 31.40 | 940,910 | -0.58(-1.81%) |
Dec 13, 2016 | 31.94 | 32.54 | 31.17 | 31.98 | 1,111,389 | +0.24(+0.76%) |
Dec 12, 2016 | 32.10 | 32.35 | 31.46 | 31.74 | 1,225,354 | -0.30(-0.94%) |
Dec 09, 2016 | 32.09 | 32.26 | 31.45 | 32.04 | 1,127,103 | -0.22(-0.68%) |
Dec 08, 2016 | 31.40 | 32.31 | 30.82 | 32.26 | 1,056,179 | +1.24(+4.00%) |
Dec 07, 2016 | 29.59 | 31.02 | 29.39 | 31.02 | 1,054,019 | +1.33(+4.48%) |
Dec 06, 2016 | 30.53 | 30.53 | 29.25 | 29.69 | 1,083,765 | -0.27(-0.90%) |
Dec 05, 2016 | 28.10 | 30.69 | 28.09 | 29.96 | 1,871,738 | +2.25(+8.12%) |
Dec 02, 2016 | 24.50 | 29.63 | 24.41 | 27.71 | 7,137,003 | +0.83(+3.09%) |