Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 40.08 | 40.08 | 38.87 | 38.92 | 162,694 | -1.30(-3.23%) |
Feb 27, 2017 | 39.94 | 40.26 | 39.43 | 40.22 | 189,183 | +0.28(+0.70%) |
Feb 24, 2017 | 38.69 | 39.94 | 38.69 | 39.94 | 132,765 | +0.74(+1.90%) |
Feb 23, 2017 | 40.03 | 40.24 | 39.06 | 39.20 | 139,717 | -0.88(-2.20%) |
Feb 22, 2017 | 40.36 | 40.40 | 39.85 | 40.08 | 220,220 | -0.09(-0.23%) |
Feb 21, 2017 | 38.08 | 40.96 | 37.94 | 40.17 | 322,065 | +2.32(+6.14%) |
Feb 17, 2017 | 37.85 | 37.85 | 37.85 | 0 | -0.42(-1.09%) | |
Feb 16, 2017 | 38.17 | 38.50 | 37.78 | 38.27 | 133,652 | +0.09(+0.24%) |
Feb 15, 2017 | 37.76 | 38.36 | 37.76 | 38.17 | 85,935 | +0.23(+0.61%) |
Feb 14, 2017 | 37.90 | 38.04 | 37.52 | 37.94 | 145,920 | -0.19(-0.49%) |
Feb 13, 2017 | 38.22 | 38.59 | 37.99 | 38.13 | 86,043 | +0.14(+0.37%) |
Feb 10, 2017 | 38.08 | 38.41 | 37.52 | 37.99 | 126,951 | +0.05(+0.12%) |
Feb 09, 2017 | 36.73 | 37.94 | 36.73 | 37.94 | 115,294 | +1.25(+3.42%) |
Feb 08, 2017 | 37.76 | 37.76 | 36.55 | 36.69 | 163,095 | -1.16(-3.07%) |
Feb 07, 2017 | 37.48 | 37.94 | 37.25 | 37.85 | 124,488 | +0.60(+1.62%) |
Feb 06, 2017 | 37.76 | 37.76 | 36.97 | 37.25 | 108,514 | -0.65(-1.72%) |
Feb 03, 2017 | 37.39 | 37.99 | 37.11 | 37.90 | 90,386 | +0.79(+2.13%) |
Feb 02, 2017 | 37.25 | 37.66 | 36.78 | 37.11 | 92,050 | -0.28(-0.75%) |
Feb 01, 2017 | 37.85 | 37.90 | 37.11 | 37.39 | 87,994 | -0.09(-0.25%) |
Jan 31, 2017 | 37.11 | 37.66 | 36.55 | 37.48 | 119,984 | +0.09(+0.25%) |
Jan 30, 2017 | 37.85 | 37.85 | 36.78 | 37.39 | 156,870 | -0.79(-2.06%) |
Jan 27, 2017 | 38.31 | 38.31 | 37.80 | 38.17 | 76,440 | +0.00(+0.00%) |
Jan 26, 2017 | 38.31 | 38.59 | 37.43 | 38.17 | 128,294 | -0.14(-0.36%) |
Jan 25, 2017 | 37.39 | 38.50 | 36.79 | 38.31 | 165,229 | +1.39(+3.76%) |
Jan 24, 2017 | 36.04 | 37.11 | 36.04 | 36.92 | 129,810 | +0.97(+2.71%) |
Jan 23, 2017 | 36.27 | 36.27 | 35.44 | 35.95 | 72,694 | -0.37(-1.02%) |
Jan 20, 2017 | 36.23 | 36.69 | 36.09 | 36.32 | 134,028 | +0.09(+0.26%) |
Jan 19, 2017 | 36.88 | 37.01 | 36.00 | 36.23 | 77,978 | -0.46(-1.26%) |
Jan 18, 2017 | 36.32 | 36.69 | 35.90 | 36.69 | 90,351 | +0.46(+1.28%) |
Jan 17, 2017 | 36.88 | 36.88 | 36.13 | 36.23 | 143,390 | -0.88(-2.37%) |
Jan 13, 2017 | 37.11 | 37.11 | 37.11 | 0 | +0.60(+1.65%) | |
Jan 12, 2017 | 36.97 | 36.97 | 35.62 | 36.51 | 105,791 | -0.56(-1.50%) |
Jan 11, 2017 | 36.83 | 37.11 | 36.46 | 37.06 | 134,317 | +0.23(+0.63%) |
Jan 10, 2017 | 36.00 | 37.06 | 35.90 | 36.83 | 124,300 | +0.93(+2.58%) |
Jan 09, 2017 | 35.95 | 36.34 | 35.53 | 35.90 | 139,254 | -0.28(-0.77%) |
Jan 06, 2017 | 36.37 | 36.60 | 35.90 | 36.18 | 123,327 | -0.14(-0.38%) |
Jan 05, 2017 | 37.11 | 37.62 | 36.18 | 36.32 | 134,405 | -0.83(-2.24%) |
Jan 04, 2017 | 36.92 | 37.34 | 36.83 | 37.15 | 196,048 | +0.42(+1.14%) |
Jan 03, 2017 | 36.64 | 37.15 | 35.95 | 36.74 | 177,080 | +0.69(+1.93%) |
Dec 30, 2016 | 36.04 | 36.04 | 36.04 | 0 | +0.28(+0.78%) | |
Dec 29, 2016 | 35.72 | 36.09 | 35.44 | 35.76 | 92,742 | +0.09(+0.26%) |
Dec 28, 2016 | 36.69 | 37.26 | 35.58 | 35.67 | 97,722 | -0.88(-2.41%) |
Dec 27, 2016 | 36.13 | 36.64 | 35.81 | 36.55 | 111,034 | +0.46(+1.28%) |
Dec 23, 2016 | 36.09 | 36.09 | 36.09 | 0 | +0.09(+0.26%) | |
Dec 22, 2016 | 36.41 | 36.51 | 35.86 | 36.00 | 146,502 | -0.37(-1.02%) |
Dec 21, 2016 | 36.69 | 36.88 | 36.32 | 36.37 | 164,193 | -0.46(-1.26%) |
Dec 20, 2016 | 36.88 | 37.25 | 36.23 | 36.83 | 212,507 | +0.23(+0.63%) |
Dec 19, 2016 | 36.83 | 37.52 | 36.23 | 36.60 | 289,581 | -0.28(-0.75%) |
Dec 16, 2016 | 38.08 | 38.17 | 36.78 | 36.88 | 833,496 | -1.30(-3.40%) |
Dec 15, 2016 | 37.99 | 38.61 | 37.48 | 38.17 | 330,601 | +0.05(+0.12%) |
Dec 14, 2016 | 38.77 | 39.10 | 37.89 | 38.13 | 222,151 | -0.79(-2.02%) |
Dec 13, 2016 | 39.19 | 39.38 | 38.50 | 38.91 | 215,818 | +0.05(+0.12%) |
Dec 12, 2016 | 39.01 | 39.33 | 38.59 | 38.87 | 144,444 | -0.23(-0.59%) |
Dec 09, 2016 | 39.05 | 39.38 | 38.17 | 39.10 | 294,877 | +0.09(+0.24%) |
Dec 08, 2016 | 40.91 | 40.98 | 38.82 | 39.01 | 349,395 | -2.22(-5.39%) |
Dec 07, 2016 | 39.19 | 41.28 | 38.92 | 41.23 | 260,395 | +1.95(+4.95%) |
Dec 06, 2016 | 39.84 | 39.84 | 38.31 | 39.28 | 365,711 | -0.46(-1.17%) |
Dec 05, 2016 | 38.82 | 39.89 | 38.73 | 39.75 | 281,271 | +1.30(+3.37%) |
Dec 02, 2016 | 37.52 | 38.59 | 37.29 | 38.45 | 296,776 | +0.97(+2.60%) |