Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 31.64 | 31.64 | 31.48 | 31.50 | 3,692 | -0.41(-1.29%) |
Feb 27, 2017 | 32.32 | 32.32 | 31.80 | 31.91 | 2,043 | +0.19(+0.61%) |
Feb 24, 2017 | 31.63 | 31.72 | 31.62 | 31.72 | 334 | +0.05(+0.15%) |
Feb 23, 2017 | 31.81 | 31.81 | 31.53 | 31.67 | 6,972 | -0.11(-0.33%) |
Feb 22, 2017 | 32.17 | 32.17 | 31.74 | 31.77 | 2,556 | -0.22(-0.67%) |
Feb 21, 2017 | 31.94 | 31.99 | 31.85 | 31.99 | 4,618 | +0.35(+1.09%) |
Feb 17, 2017 | 31.64 | 31.64 | 31.64 | 0 | +0.05(+0.17%) | |
Feb 16, 2017 | 31.68 | 31.68 | 31.46 | 31.59 | 2,094 | -0.08(-0.26%) |
Feb 15, 2017 | 31.58 | 31.67 | 31.58 | 31.67 | 1,396 | +0.19(+0.60%) |
Feb 14, 2017 | 31.57 | 31.57 | 31.36 | 31.48 | 2,808 | +0.05(+0.15%) |
Feb 13, 2017 | 31.63 | 31.63 | 31.37 | 31.43 | 5,885 | +0.16(+0.50%) |
Feb 09, 2017 | 31.28 | 31.28 | 31.28 | 106 | +0.53(+1.73%) | |
Feb 07, 2017 | 30.75 | 30.75 | 30.75 | 3 | -0.15(-0.49%) | |
Feb 06, 2017 | 31.13 | 31.13 | 30.79 | 30.90 | 12,138 | -0.12(-0.38%) |
Feb 03, 2017 | 30.92 | 31.01 | 30.92 | 31.01 | 871 | +0.40(+1.32%) |
Feb 02, 2017 | 30.70 | 30.76 | 30.61 | 30.61 | 3,825 | -0.14(-0.46%) |
Feb 01, 2017 | 30.88 | 30.88 | 30.70 | 30.75 | 3,700 | -0.13(-0.43%) |
Jan 31, 2017 | 30.61 | 30.92 | 30.61 | 30.88 | 2,202 | +0.18(+0.60%) |
Jan 30, 2017 | 30.69 | 30.77 | 30.68 | 30.70 | 3,289 | -0.27(-0.88%) |
Jan 27, 2017 | 30.96 | 30.97 | 30.91 | 30.97 | 10,175 | -0.12(-0.38%) |
Jan 26, 2017 | 31.41 | 31.41 | 31.09 | 31.09 | 2,466 | -0.19(-0.62%) |
Jan 25, 2017 | 31.27 | 31.34 | 31.18 | 31.29 | 14,765 | +0.36(+1.17%) |
Jan 24, 2017 | 31.15 | 31.31 | 30.93 | 30.93 | 910 | +0.42(+1.36%) |
Jan 23, 2017 | 30.47 | 30.71 | 30.45 | 30.51 | 4,136 | -0.11(-0.37%) |
Jan 20, 2017 | 30.49 | 30.73 | 30.49 | 30.62 | 2,359 | +0.15(+0.50%) |
Jan 19, 2017 | 30.47 | 30.47 | 30.47 | 30.47 | 375 | -0.19(-0.63%) |
Jan 18, 2017 | 30.68 | 30.69 | 30.61 | 30.66 | 3,785 | +0.05(+0.18%) |
Jan 17, 2017 | 30.88 | 30.88 | 30.60 | 30.61 | 3,591 | -0.48(-1.55%) |
Jan 13, 2017 | 31.09 | 31.09 | 31.09 | 0 | +0.29(+0.93%) | |
Jan 12, 2017 | 30.69 | 30.80 | 30.69 | 30.80 | 3,422 | -0.15(-0.49%) |
Jan 11, 2017 | 31.14 | 31.16 | 30.80 | 30.96 | 5,051 | +0.19(+0.60%) |
Jan 09, 2017 | 30.77 | 30.77 | 30.77 | 51 | -0.10(-0.32%) | |
Jan 06, 2017 | 30.89 | 30.89 | 30.87 | 30.87 | 1,078 | -0.01(-0.03%) |
Jan 05, 2017 | 31.01 | 31.02 | 30.75 | 30.88 | 5,325 | -0.11(-0.35%) |
Jan 04, 2017 | 30.86 | 30.98 | 30.86 | 30.98 | 1,114 | +0.49(+1.60%) |
Jan 03, 2017 | 30.50 | 30.50 | 30.50 | 30.50 | 157 | +0.00(+0.00%) |
Dec 30, 2016 | 30.50 | 30.50 | 30.50 | 0 | -0.11(-0.35%) | |
Dec 29, 2016 | 30.65 | 30.65 | 30.52 | 30.60 | 1,706 | +0.02(+0.06%) |
Dec 28, 2016 | 30.69 | 30.69 | 30.58 | 30.58 | 318 | -0.14(-0.46%) |
Dec 23, 2016 | 30.73 | 30.73 | 30.73 | 0 | +0.06(+0.19%) | |
Dec 22, 2016 | 30.76 | 30.76 | 30.63 | 30.67 | 3,916 | -0.29(-0.93%) |
Dec 21, 2016 | 30.85 | 31.00 | 30.85 | 30.95 | 1,072 | -0.05(-0.17%) |
Dec 20, 2016 | 31.03 | 31.03 | 31.01 | 31.01 | 1,064 | +0.21(+0.69%) |
Dec 19, 2016 | 31.34 | 31.34 | 30.79 | 30.79 | 2,488 | +0.03(+0.10%) |
Dec 16, 2016 | 30.95 | 30.95 | 30.76 | 30.76 | 7,743 | -0.08(-0.27%) |
Dec 15, 2016 | 30.91 | 31.03 | 30.85 | 30.85 | 3,160 | +0.18(+0.59%) |
Dec 14, 2016 | 30.81 | 30.87 | 30.67 | 30.67 | 1,543 | -0.30(-0.97%) |
Dec 13, 2016 | 30.98 | 31.00 | 30.92 | 30.97 | 4,585 | +0.14(+0.46%) |
Dec 12, 2016 | 30.92 | 30.92 | 30.80 | 30.83 | 2,182 | -0.28(-0.89%) |
Dec 09, 2016 | 31.16 | 31.16 | 31.10 | 31.10 | 257 | -0.09(-0.28%) |
Dec 08, 2016 | 31.12 | 31.20 | 30.92 | 31.19 | 3,315 | +0.27(+0.88%) |
Dec 07, 2016 | 31.14 | 31.14 | 30.52 | 30.92 | 3,017 | +0.33(+1.08%) |
Dec 06, 2016 | 30.51 | 30.59 | 30.48 | 30.59 | 2,109 | +0.63(+2.11%) |
Dec 02, 2016 | 29.96 | 29.96 | 29.96 | 1 | +0.05(+0.16%) |