Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 28.16 | 28.49 | 27.54 | 27.68 | 164,108 | -0.57(-2.00%) |
Feb 27, 2017 | 27.68 | 28.34 | 26.46 | 28.25 | 246,313 | +0.42(+1.53%) |
Feb 24, 2017 | 27.59 | 28.16 | 27.02 | 27.82 | 164,043 | -0.05(-0.17%) |
Feb 23, 2017 | 28.53 | 28.53 | 27.54 | 27.87 | 159,388 | -0.61(-2.15%) |
Feb 22, 2017 | 28.91 | 29.05 | 28.06 | 28.49 | 179,216 | -0.52(-1.79%) |
Feb 21, 2017 | 29.29 | 29.66 | 28.91 | 29.00 | 207,232 | -0.24(-0.81%) |
Feb 17, 2017 | 29.24 | 29.24 | 29.24 | 0 | -0.09(-0.32%) | |
Feb 16, 2017 | 29.90 | 30.04 | 28.91 | 29.33 | 173,682 | -0.57(-1.89%) |
Feb 15, 2017 | 29.24 | 30.04 | 29.15 | 29.90 | 181,985 | +0.57(+1.93%) |
Feb 14, 2017 | 29.62 | 30.09 | 29.05 | 29.33 | 216,142 | -0.24(-0.80%) |
Feb 13, 2017 | 29.85 | 30.23 | 29.33 | 29.57 | 219,081 | -0.19(-0.63%) |
Feb 10, 2017 | 29.71 | 29.99 | 29.29 | 29.76 | 208,409 | +0.22(+0.73%) |
Feb 09, 2017 | 28.93 | 29.82 | 28.88 | 29.54 | 344,386 | +0.66(+2.28%) |
Feb 08, 2017 | 29.35 | 30.58 | 27.90 | 28.88 | 531,781 | -0.47(-1.60%) |
Feb 07, 2017 | 29.96 | 30.44 | 29.02 | 29.35 | 208,749 | -0.61(-2.04%) |
Feb 06, 2017 | 30.53 | 30.67 | 29.82 | 29.96 | 193,688 | -0.66(-2.15%) |
Feb 03, 2017 | 29.87 | 30.76 | 29.86 | 30.62 | 251,509 | +1.03(+3.50%) |
Feb 02, 2017 | 29.73 | 29.96 | 29.02 | 29.59 | 266,710 | -0.47(-1.56%) |
Feb 01, 2017 | 30.01 | 30.48 | 29.49 | 30.06 | 262,916 | +0.33(+1.11%) |
Jan 31, 2017 | 30.29 | 30.44 | 29.45 | 29.73 | 424,901 | -0.47(-1.56%) |
Jan 30, 2017 | 29.73 | 30.25 | 29.07 | 30.20 | 272,479 | +0.09(+0.31%) |
Jan 27, 2017 | 29.59 | 30.11 | 29.02 | 30.11 | 193,708 | +0.42(+1.43%) |
Jan 26, 2017 | 30.34 | 30.48 | 29.31 | 29.68 | 208,596 | -0.85(-2.77%) |
Jan 25, 2017 | 29.26 | 30.65 | 28.93 | 30.53 | 324,007 | +1.60(+5.53%) |
Jan 24, 2017 | 28.41 | 29.21 | 28.41 | 28.93 | 191,455 | +0.61(+2.16%) |
Jan 23, 2017 | 28.41 | 28.74 | 28.08 | 28.32 | 237,135 | -0.19(-0.66%) |
Jan 20, 2017 | 28.98 | 29.07 | 28.32 | 28.51 | 280,002 | -0.28(-0.98%) |
Jan 19, 2017 | 29.35 | 29.64 | 28.51 | 28.79 | 290,047 | -0.42(-1.45%) |
Jan 18, 2017 | 29.02 | 29.40 | 28.65 | 29.21 | 293,592 | +0.28(+0.98%) |
Jan 17, 2017 | 29.26 | 29.26 | 28.37 | 28.93 | 443,306 | -0.56(-1.91%) |
Jan 13, 2017 | 29.49 | 29.49 | 29.49 | 0 | +1.41(+5.03%) | |
Jan 12, 2017 | 27.90 | 28.22 | 26.95 | 28.08 | 265,782 | +0.00(+0.00%) |
Jan 11, 2017 | 27.75 | 28.08 | 27.14 | 28.08 | 414,434 | +0.52(+1.88%) |
Jan 10, 2017 | 26.62 | 27.80 | 26.44 | 27.57 | 599,197 | +1.18(+4.46%) |
Jan 09, 2017 | 26.58 | 26.77 | 25.92 | 26.39 | 444,499 | -0.33(-1.23%) |
Jan 06, 2017 | 26.77 | 27.00 | 26.39 | 26.72 | 669,316 | +0.09(+0.35%) |
Jan 05, 2017 | 27.33 | 27.85 | 26.37 | 26.62 | 394,420 | -0.75(-2.75%) |
Jan 04, 2017 | 27.42 | 27.61 | 26.62 | 27.38 | 689,323 | +0.19(+0.69%) |
Jan 03, 2017 | 26.58 | 27.57 | 26.27 | 27.19 | 681,397 | +1.18(+4.52%) |
Dec 30, 2016 | 26.01 | 26.01 | 26.01 | 0 | -0.52(-1.95%) | |
Dec 29, 2016 | 26.62 | 27.24 | 26.25 | 26.53 | 196,804 | -0.05(-0.18%) |
Dec 28, 2016 | 27.10 | 27.10 | 26.34 | 26.58 | 151,318 | -0.38(-1.40%) |
Dec 27, 2016 | 26.86 | 27.47 | 26.86 | 26.95 | 163,549 | +0.09(+0.35%) |
Dec 23, 2016 | 26.86 | 26.86 | 26.86 | 0 | +0.05(+0.18%) | |
Dec 22, 2016 | 27.14 | 27.45 | 26.62 | 26.81 | 163,322 | -0.24(-0.87%) |
Dec 21, 2016 | 27.52 | 27.71 | 26.67 | 27.05 | 362,282 | -0.47(-1.71%) |
Dec 20, 2016 | 27.52 | 28.32 | 27.52 | 27.52 | 456,707 | +0.05(+0.17%) |
Dec 19, 2016 | 28.22 | 28.51 | 27.10 | 27.47 | 507,471 | -0.52(-1.85%) |
Dec 16, 2016 | 28.51 | 28.51 | 27.80 | 27.99 | 684,806 | -0.61(-2.14%) |
Dec 15, 2016 | 28.51 | 29.21 | 28.08 | 28.60 | 483,776 | +0.28(+1.00%) |
Dec 14, 2016 | 29.07 | 29.35 | 28.22 | 28.32 | 409,909 | -0.75(-2.59%) |
Dec 13, 2016 | 29.59 | 29.64 | 28.81 | 29.07 | 415,733 | -0.28(-0.96%) |
Dec 12, 2016 | 30.29 | 30.53 | 29.24 | 29.35 | 386,790 | -1.18(-3.85%) |
Dec 09, 2016 | 31.52 | 31.94 | 30.15 | 30.53 | 413,140 | -0.99(-3.13%) |
Dec 08, 2016 | 30.91 | 31.66 | 30.15 | 31.52 | 352,542 | +0.47(+1.52%) |
Dec 07, 2016 | 29.73 | 31.26 | 29.73 | 31.05 | 345,498 | +1.41(+4.76%) |
Dec 06, 2016 | 29.45 | 30.11 | 28.93 | 29.64 | 302,056 | +0.28(+0.96%) |
Dec 05, 2016 | 29.26 | 29.61 | 28.69 | 29.35 | 298,790 | +0.33(+1.13%) |
Dec 02, 2016 | 29.26 | 29.59 | 28.69 | 29.02 | 319,415 | -0.24(-0.80%) |