Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 27.69 | 27.95 | 27.17 | 27.94 | 69,361 | -0.21(-0.75%) |
Feb 27, 2017 | 28.38 | 28.38 | 28.12 | 28.15 | 14,079 | +0.15(+0.55%) |
Feb 24, 2017 | 27.90 | 28.17 | 27.90 | 28.00 | 8,330 | -0.20(-0.71%) |
Feb 23, 2017 | 28.59 | 28.72 | 28.08 | 28.20 | 57,604 | +0.12(+0.42%) |
Feb 22, 2017 | 27.86 | 28.08 | 27.77 | 28.08 | 36,112 | +0.20(+0.72%) |
Feb 21, 2017 | 28.29 | 28.32 | 27.82 | 27.88 | 47,568 | -0.27(-0.96%) |
Feb 17, 2017 | 28.15 | 28.15 | 28.15 | 0 | -0.08(-0.28%) | |
Feb 16, 2017 | 28.44 | 28.47 | 28.02 | 28.23 | 26,979 | -0.32(-1.12%) |
Feb 15, 2017 | 28.62 | 28.64 | 28.38 | 28.55 | 10,197 | +0.07(+0.25%) |
Feb 14, 2017 | 28.98 | 29.02 | 28.32 | 28.48 | 39,800 | -0.01(-0.04%) |
Feb 13, 2017 | 28.76 | 28.76 | 28.43 | 28.49 | 43,375 | -0.85(-2.90%) |
Feb 10, 2017 | 29.58 | 29.64 | 29.16 | 29.34 | 38,926 | +0.35(+1.21%) |
Feb 09, 2017 | 28.82 | 29.08 | 28.58 | 28.99 | 31,090 | +0.32(+1.12%) |
Feb 08, 2017 | 27.46 | 28.77 | 27.39 | 28.67 | 63,952 | +1.20(+4.37%) |
Feb 07, 2017 | 27.42 | 27.48 | 27.23 | 27.47 | 39,236 | -0.45(-1.61%) |
Feb 06, 2017 | 28.78 | 28.88 | 27.79 | 27.92 | 37,784 | -0.85(-2.95%) |
Feb 03, 2017 | 28.15 | 28.81 | 28.04 | 28.77 | 22,404 | +0.35(+1.23%) |
Feb 02, 2017 | 28.91 | 29.00 | 28.27 | 28.42 | 44,551 | -0.74(-2.54%) |
Feb 01, 2017 | 29.15 | 29.22 | 28.53 | 29.16 | 43,682 | +0.53(+1.85%) |
Jan 31, 2017 | 28.93 | 29.10 | 28.52 | 28.63 | 39,577 | +0.35(+1.23%) |
Jan 30, 2017 | 28.43 | 28.43 | 28.14 | 28.28 | 107,257 | -0.27(-0.94%) |
Jan 27, 2017 | 28.83 | 29.02 | 28.46 | 28.55 | 19,413 | -0.37(-1.28%) |
Jan 26, 2017 | 28.62 | 29.12 | 28.62 | 28.92 | 51,822 | +0.21(+0.73%) |
Jan 25, 2017 | 28.86 | 29.15 | 28.50 | 28.71 | 56,778 | -0.63(-2.15%) |
Jan 24, 2017 | 29.71 | 29.84 | 29.34 | 29.34 | 27,148 | -0.18(-0.61%) |
Jan 23, 2017 | 29.10 | 29.59 | 29.08 | 29.52 | 23,390 | +0.09(+0.31%) |
Jan 20, 2017 | 29.56 | 29.65 | 29.37 | 29.43 | 21,215 | +0.56(+1.94%) |
Jan 19, 2017 | 29.12 | 29.21 | 28.73 | 28.87 | 40,087 | -0.32(-1.10%) |
Jan 18, 2017 | 29.33 | 29.70 | 28.98 | 29.19 | 39,650 | -0.83(-2.76%) |
Jan 17, 2017 | 31.03 | 31.05 | 30.02 | 30.02 | 31,018 | -0.26(-0.86%) |
Jan 13, 2017 | 30.28 | 30.28 | 30.28 | 0 | -0.02(-0.07%) | |
Jan 12, 2017 | 30.48 | 30.48 | 30.22 | 30.30 | 38,408 | +0.31(+1.03%) |
Jan 11, 2017 | 29.58 | 30.33 | 29.12 | 29.99 | 96,753 | +1.00(+3.45%) |
Jan 10, 2017 | 29.61 | 29.68 | 28.92 | 28.99 | 41,050 | -0.49(-1.66%) |
Jan 09, 2017 | 29.99 | 30.01 | 29.39 | 29.48 | 56,860 | -1.03(-3.38%) |
Jan 06, 2017 | 30.80 | 30.97 | 30.50 | 30.51 | 16,533 | -0.23(-0.75%) |
Jan 05, 2017 | 30.89 | 31.00 | 30.25 | 30.74 | 36,337 | -0.04(-0.13%) |
Jan 04, 2017 | 30.60 | 30.87 | 30.42 | 30.78 | 16,993 | +0.15(+0.49%) |
Jan 03, 2017 | 31.95 | 32.03 | 30.41 | 30.63 | 77,559 | -0.69(-2.20%) |
Dec 30, 2016 | 31.32 | 31.32 | 31.32 | 0 | -0.09(-0.29%) | |
Dec 29, 2016 | 31.82 | 31.87 | 31.29 | 31.41 | 33,645 | -0.10(-0.32%) |
Dec 28, 2016 | 31.45 | 31.67 | 31.44 | 31.51 | 23,582 | +0.28(+0.90%) |
Dec 27, 2016 | 31.12 | 31.56 | 31.10 | 31.23 | 40,891 | +0.62(+2.03%) |
Dec 23, 2016 | 30.61 | 30.61 | 30.61 | 0 | +0.30(+0.99%) | |
Dec 22, 2016 | 30.29 | 30.43 | 30.18 | 30.31 | 14,196 | -0.07(-0.23%) |
Dec 21, 2016 | 30.30 | 30.56 | 30.16 | 30.38 | 60,717 | +0.13(+0.43%) |
Dec 20, 2016 | 30.15 | 30.30 | 30.00 | 30.25 | 60,391 | +0.65(+2.20%) |
Dec 19, 2016 | 29.57 | 29.73 | 29.51 | 29.60 | 21,209 | -0.02(-0.07%) |
Dec 16, 2016 | 29.69 | 29.84 | 29.52 | 29.62 | 56,884 | +0.27(+0.92%) |
Dec 15, 2016 | 28.77 | 29.47 | 28.77 | 29.35 | 23,892 | +0.20(+0.69%) |
Dec 14, 2016 | 29.02 | 29.65 | 28.95 | 29.15 | 24,099 | -0.20(-0.68%) |
Dec 13, 2016 | 29.69 | 29.69 | 29.33 | 29.35 | 26,029 | +0.12(+0.41%) |
Dec 12, 2016 | 29.62 | 29.82 | 29.18 | 29.23 | 43,579 | +0.51(+1.78%) |
Dec 09, 2016 | 28.63 | 28.75 | 28.50 | 28.72 | 19,708 | +0.17(+0.60%) |
Dec 08, 2016 | 28.50 | 28.72 | 28.22 | 28.55 | 30,066 | -0.07(-0.24%) |
Dec 07, 2016 | 29.06 | 29.12 | 28.58 | 28.62 | 22,701 | -0.42(-1.45%) |
Dec 06, 2016 | 29.17 | 29.25 | 29.04 | 29.04 | 25,477 | -0.38(-1.29%) |
Dec 05, 2016 | 29.64 | 29.64 | 29.41 | 29.42 | 42,309 | -0.09(-0.30%) |
Dec 02, 2016 | 29.52 | 29.81 | 29.48 | 29.51 | 33,020 | +0.18(+0.60%) |