Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 31.05 | 31.05 | 30.27 | 30.46 | 100,874 | -0.66(-2.13%) |
Feb 27, 2017 | 31.23 | 31.32 | 31.03 | 31.12 | 56,885 | -0.05(-0.16%) |
Feb 24, 2017 | 30.85 | 31.23 | 30.85 | 31.17 | 45,203 | -0.05(-0.16%) |
Feb 23, 2017 | 31.30 | 31.36 | 30.80 | 31.22 | 70,645 | -0.03(-0.11%) |
Feb 22, 2017 | 31.29 | 31.38 | 31.10 | 31.26 | 53,867 | -0.08(-0.27%) |
Feb 21, 2017 | 31.36 | 31.40 | 31.06 | 31.34 | 48,602 | +0.14(+0.46%) |
Feb 17, 2017 | 31.20 | 31.20 | 31.20 | 0 | -0.03(-0.08%) | |
Feb 16, 2017 | 31.20 | 31.25 | 31.01 | 31.22 | 61,012 | -0.01(-0.03%) |
Feb 15, 2017 | 31.01 | 31.25 | 30.88 | 31.23 | 51,319 | +0.17(+0.54%) |
Feb 14, 2017 | 30.93 | 31.10 | 30.70 | 31.06 | 69,226 | +0.17(+0.54%) |
Feb 13, 2017 | 30.82 | 31.00 | 30.71 | 30.89 | 107,230 | +0.12(+0.38%) |
Feb 10, 2017 | 30.76 | 30.81 | 30.55 | 30.78 | 50,842 | +0.20(+0.66%) |
Feb 09, 2017 | 30.16 | 30.61 | 30.16 | 30.58 | 89,864 | +0.51(+1.70%) |
Feb 08, 2017 | 30.28 | 30.52 | 29.84 | 30.06 | 123,894 | -0.48(-1.56%) |
Feb 07, 2017 | 30.94 | 31.01 | 30.27 | 30.54 | 95,833 | -0.24(-0.79%) |
Feb 06, 2017 | 31.06 | 31.06 | 30.63 | 30.79 | 101,093 | -0.34(-1.10%) |
Feb 03, 2017 | 30.65 | 31.16 | 30.43 | 31.13 | 94,340 | +0.89(+2.94%) |
Feb 02, 2017 | 30.63 | 30.63 | 30.05 | 30.24 | 77,317 | -0.45(-1.47%) |
Feb 01, 2017 | 31.02 | 31.15 | 30.57 | 30.69 | 108,006 | -0.22(-0.71%) |
Jan 31, 2017 | 29.04 | 31.02 | 29.04 | 30.91 | 181,189 | +2.05(+7.12%) |
Jan 30, 2017 | 29.34 | 29.35 | 28.65 | 28.86 | 93,042 | -0.53(-1.80%) |
Jan 27, 2017 | 29.79 | 29.79 | 29.24 | 29.39 | 60,600 | -0.34(-1.13%) |
Jan 26, 2017 | 29.81 | 29.90 | 29.54 | 29.72 | 57,653 | -0.12(-0.39%) |
Jan 25, 2017 | 29.89 | 30.06 | 29.65 | 29.84 | 62,686 | +0.25(+0.85%) |
Jan 24, 2017 | 29.27 | 29.68 | 28.87 | 29.59 | 37,926 | +0.61(+2.11%) |
Jan 23, 2017 | 29.00 | 29.41 | 28.65 | 28.97 | 46,994 | -0.13(-0.43%) |
Jan 20, 2017 | 28.67 | 29.33 | 28.67 | 29.10 | 53,487 | +0.44(+1.52%) |
Jan 19, 2017 | 28.77 | 28.88 | 28.36 | 28.66 | 93,739 | -0.15(-0.52%) |
Jan 18, 2017 | 28.58 | 28.85 | 28.30 | 28.82 | 76,627 | +0.36(+1.27%) |
Jan 17, 2017 | 28.84 | 28.84 | 28.34 | 28.45 | 91,226 | -0.65(-2.25%) |
Jan 13, 2017 | 29.11 | 29.11 | 29.11 | 0 | +0.84(+2.97%) | |
Jan 12, 2017 | 28.35 | 28.41 | 28.10 | 28.27 | 141,484 | -0.07(-0.24%) |
Jan 11, 2017 | 27.91 | 28.56 | 27.63 | 28.34 | 214,039 | +0.61(+2.21%) |
Jan 10, 2017 | 27.70 | 27.76 | 27.38 | 27.73 | 143,897 | +0.19(+0.70%) |
Jan 09, 2017 | 28.04 | 28.04 | 27.52 | 27.53 | 55,260 | -0.63(-2.23%) |
Jan 06, 2017 | 28.25 | 28.53 | 27.88 | 28.16 | 68,152 | +0.13(+0.45%) |
Jan 05, 2017 | 28.42 | 28.45 | 27.95 | 28.04 | 38,922 | -0.45(-1.59%) |
Jan 04, 2017 | 28.35 | 28.69 | 28.34 | 28.49 | 72,803 | +0.24(+0.86%) |
Jan 03, 2017 | 28.97 | 28.97 | 27.97 | 28.25 | 63,208 | -0.41(-1.43%) |
Dec 30, 2016 | 28.66 | 28.66 | 28.66 | 0 | -0.08(-0.26%) | |
Dec 29, 2016 | 28.81 | 28.86 | 28.38 | 28.73 | 25,683 | -0.01(-0.03%) |
Dec 28, 2016 | 29.00 | 29.00 | 28.52 | 28.74 | 48,165 | -0.13(-0.46%) |
Dec 27, 2016 | 28.57 | 28.88 | 28.45 | 28.87 | 47,219 | +0.44(+1.53%) |
Dec 23, 2016 | 28.44 | 28.44 | 28.44 | 0 | +0.01(+0.03%) | |
Dec 22, 2016 | 28.76 | 28.80 | 28.38 | 28.43 | 58,626 | -0.23(-0.79%) |
Dec 21, 2016 | 28.44 | 28.76 | 28.44 | 28.66 | 47,120 | -0.23(-0.81%) |
Dec 20, 2016 | 28.56 | 28.91 | 28.42 | 28.89 | 63,958 | +0.53(+1.86%) |
Dec 19, 2016 | 28.18 | 28.60 | 27.71 | 28.36 | 73,065 | +0.21(+0.74%) |
Dec 16, 2016 | 27.97 | 28.53 | 27.66 | 28.15 | 124,884 | +0.13(+0.45%) |
Dec 15, 2016 | 27.73 | 28.39 | 27.49 | 28.03 | 109,819 | +0.44(+1.61%) |
Dec 14, 2016 | 27.57 | 27.88 | 27.53 | 27.58 | 38,240 | -0.15(-0.54%) |
Dec 13, 2016 | 27.92 | 28.04 | 27.61 | 27.73 | 37,752 | -0.04(-0.15%) |
Dec 12, 2016 | 28.41 | 28.42 | 27.64 | 27.78 | 88,752 | -0.73(-2.58%) |
Dec 09, 2016 | 27.95 | 28.54 | 27.40 | 28.51 | 79,814 | +0.49(+1.76%) |
Dec 08, 2016 | 27.43 | 28.15 | 27.34 | 28.02 | 72,878 | +0.74(+2.72%) |
Dec 07, 2016 | 26.97 | 27.34 | 26.72 | 27.28 | 53,984 | +0.27(+0.99%) |
Dec 06, 2016 | 26.55 | 27.10 | 26.52 | 27.01 | 45,403 | +0.39(+1.47%) |
Dec 05, 2016 | 26.41 | 26.62 | 25.48 | 26.62 | 56,367 | +0.52(+1.98%) |
Dec 02, 2016 | 26.32 | 26.37 | 24.21 | 26.10 | 46,951 | -0.32(-1.20%) |