Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 20.90 | 21.50 | 19.40 | 19.85 | 3,878,785 | -6.10(-23.51%) |
Feb 27, 2017 | 26.30 | 26.35 | 25.60 | 25.95 | 887,212 | -0.40(-1.52%) |
Feb 24, 2017 | 26.70 | 26.85 | 26.10 | 26.35 | 465,446 | -0.60(-2.23%) |
Feb 23, 2017 | 27.50 | 27.50 | 26.75 | 26.95 | 319,225 | -0.70(-2.53%) |
Feb 22, 2017 | 28.35 | 28.35 | 27.50 | 27.65 | 183,116 | -0.85(-2.98%) |
Feb 21, 2017 | 27.95 | 28.60 | 27.95 | 28.50 | 161,641 | +0.50(+1.79%) |
Feb 17, 2017 | 28.00 | 28.00 | 28.00 | 0 | -0.40(-1.41%) | |
Feb 16, 2017 | 28.30 | 28.77 | 28.15 | 28.40 | 145,923 | +0.00(+0.00%) |
Feb 15, 2017 | 28.30 | 28.55 | 27.85 | 28.40 | 164,786 | -0.05(-0.18%) |
Feb 14, 2017 | 28.10 | 28.60 | 28.05 | 28.45 | 192,617 | +0.30(+1.07%) |
Feb 13, 2017 | 28.80 | 28.80 | 28.05 | 28.15 | 249,426 | -0.55(-1.92%) |
Feb 10, 2017 | 28.60 | 28.85 | 27.90 | 28.70 | 249,038 | +0.25(+0.88%) |
Feb 09, 2017 | 27.50 | 28.55 | 27.50 | 28.45 | 347,780 | +1.00(+3.64%) |
Feb 08, 2017 | 26.85 | 27.55 | 26.44 | 27.45 | 332,268 | +0.45(+1.67%) |
Feb 07, 2017 | 27.10 | 27.35 | 26.98 | 27.00 | 173,041 | -0.15(-0.55%) |
Feb 06, 2017 | 27.00 | 27.20 | 26.90 | 27.15 | 193,266 | +0.15(+0.56%) |
Feb 03, 2017 | 26.90 | 27.10 | 26.55 | 27.00 | 179,434 | +0.25(+0.93%) |
Feb 02, 2017 | 26.35 | 26.90 | 26.30 | 26.75 | 177,035 | +0.40(+1.52%) |
Feb 01, 2017 | 26.40 | 27.02 | 26.15 | 26.35 | 228,499 | +0.05(+0.19%) |
Jan 31, 2017 | 26.15 | 26.65 | 26.05 | 26.30 | 158,339 | +0.10(+0.38%) |
Jan 30, 2017 | 25.80 | 26.50 | 25.55 | 26.20 | 212,121 | +0.30(+1.16%) |
Jan 27, 2017 | 26.35 | 26.40 | 25.70 | 25.90 | 214,286 | -0.50(-1.89%) |
Jan 26, 2017 | 26.30 | 26.65 | 26.30 | 26.40 | 193,623 | +0.00(+0.00%) |
Jan 25, 2017 | 26.85 | 27.40 | 26.25 | 26.40 | 326,858 | -0.35(-1.31%) |
Jan 24, 2017 | 26.65 | 27.00 | 26.45 | 26.75 | 120,832 | +0.15(+0.56%) |
Jan 23, 2017 | 27.00 | 27.00 | 26.50 | 26.60 | 156,770 | -0.40(-1.48%) |
Jan 20, 2017 | 27.00 | 27.25 | 26.65 | 27.00 | 260,140 | +0.00(+0.00%) |
Jan 19, 2017 | 26.85 | 27.15 | 26.60 | 27.00 | 252,443 | +0.10(+0.37%) |
Jan 18, 2017 | 27.00 | 27.45 | 26.77 | 26.90 | 193,535 | -0.05(-0.19%) |
Jan 17, 2017 | 27.55 | 27.65 | 26.85 | 26.95 | 296,601 | -0.70(-2.53%) |
Jan 13, 2017 | 27.65 | 27.65 | 27.65 | 0 | -0.25(-0.90%) | |
Jan 12, 2017 | 27.90 | 27.95 | 27.52 | 27.90 | 176,691 | -0.10(-0.36%) |
Jan 11, 2017 | 28.05 | 28.20 | 27.60 | 28.00 | 190,662 | +0.00(+0.00%) |
Jan 10, 2017 | 27.90 | 28.05 | 27.70 | 28.00 | 224,050 | +0.20(+0.72%) |
Jan 09, 2017 | 27.90 | 28.35 | 27.65 | 27.80 | 161,568 | -0.20(-0.71%) |
Jan 06, 2017 | 29.00 | 29.00 | 27.90 | 28.00 | 324,077 | -1.05(-3.61%) |
Jan 05, 2017 | 29.05 | 29.35 | 28.65 | 29.05 | 195,418 | -0.10(-0.34%) |
Jan 04, 2017 | 29.70 | 29.95 | 28.75 | 29.15 | 516,323 | -0.30(-1.02%) |
Jan 03, 2017 | 30.10 | 30.20 | 29.30 | 29.45 | 291,905 | -0.40(-1.34%) |
Dec 30, 2016 | 29.85 | 29.85 | 29.85 | 0 | -0.25(-0.83%) | |
Dec 29, 2016 | 30.15 | 30.50 | 29.90 | 30.10 | 130,770 | +0.00(+0.00%) |
Dec 28, 2016 | 30.60 | 30.60 | 30.00 | 30.10 | 211,725 | -0.40(-1.31%) |
Dec 27, 2016 | 30.00 | 30.65 | 29.35 | 30.50 | 280,044 | +0.50(+1.67%) |
Dec 23, 2016 | 30.00 | 30.00 | 30.00 | 0 | +0.55(+1.87%) | |
Dec 22, 2016 | 29.45 | 29.75 | 29.30 | 29.45 | 189,658 | -0.05(-0.17%) |
Dec 21, 2016 | 29.75 | 29.90 | 29.40 | 29.50 | 153,769 | -0.20(-0.67%) |
Dec 20, 2016 | 30.20 | 30.30 | 29.50 | 29.70 | 278,930 | -0.30(-1.00%) |
Dec 19, 2016 | 29.75 | 30.20 | 29.50 | 30.00 | 448,811 | +0.40(+1.35%) |
Dec 16, 2016 | 28.95 | 29.80 | 28.95 | 29.60 | 707,061 | +0.75(+2.60%) |
Dec 15, 2016 | 28.55 | 28.93 | 28.30 | 28.85 | 423,425 | +0.25(+0.87%) |
Dec 14, 2016 | 29.15 | 29.40 | 28.50 | 28.60 | 157,922 | -0.55(-1.89%) |
Dec 13, 2016 | 29.15 | 29.50 | 28.90 | 29.15 | 252,681 | +0.00(+0.00%) |
Dec 12, 2016 | 29.45 | 29.75 | 28.50 | 29.15 | 345,971 | -0.50(-1.69%) |
Dec 09, 2016 | 29.85 | 30.15 | 29.35 | 29.65 | 334,211 | +0.00(+0.00%) |
Dec 08, 2016 | 29.70 | 29.95 | 29.30 | 29.65 | 376,619 | +0.00(+0.00%) |
Dec 07, 2016 | 29.80 | 30.20 | 29.55 | 29.65 | 301,223 | -0.30(-1.00%) |
Dec 06, 2016 | 29.95 | 30.12 | 29.75 | 29.95 | 225,682 | +0.00(+0.00%) |
Dec 05, 2016 | 30.00 | 30.25 | 29.70 | 29.95 | 303,046 | +0.10(+0.34%) |
Dec 02, 2016 | 28.50 | 29.90 | 27.65 | 29.85 | 1,317,812 | +1.50(+5.29%) |