Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 30.75 | 30.91 | 30.54 | 30.54 | 4,848 | -0.35(-1.13%) |
Feb 27, 2017 | 30.80 | 30.89 | 30.80 | 30.89 | 797 | -0.14(-0.46%) |
Feb 24, 2017 | 30.69 | 31.03 | 30.69 | 31.03 | 1,121 | +0.00(+0.01%) |
Feb 23, 2017 | 30.91 | 31.06 | 30.91 | 31.03 | 2,104 | -0.11(-0.36%) |
Feb 22, 2017 | 31.06 | 31.14 | 31.02 | 31.14 | 2,362 | +0.18(+0.57%) |
Feb 21, 2017 | 30.71 | 30.96 | 30.71 | 30.96 | 2,337 | +0.39(+1.28%) |
Feb 17, 2017 | 30.57 | 30.57 | 30.57 | 0 | +0.16(+0.52%) | |
Feb 16, 2017 | 30.65 | 30.65 | 30.41 | 30.41 | 2,715 | -0.02(-0.05%) |
Feb 15, 2017 | 30.36 | 30.43 | 30.12 | 30.43 | 1,302 | +0.01(+0.03%) |
Feb 14, 2017 | 30.43 | 30.43 | 30.42 | 30.42 | 915 | -0.05(-0.15%) |
Feb 13, 2017 | 30.38 | 30.65 | 30.36 | 30.47 | 3,238 | +0.12(+0.40%) |
Feb 10, 2017 | 29.81 | 30.35 | 29.81 | 30.35 | 11,292 | +0.69(+2.33%) |
Feb 09, 2017 | 29.57 | 29.66 | 29.52 | 29.66 | 913 | +0.03(+0.12%) |
Feb 08, 2017 | 29.62 | 29.62 | 29.62 | 29.62 | 796 | -0.07(-0.25%) |
Feb 07, 2017 | 29.72 | 29.72 | 29.70 | 29.70 | 385 | -0.20(-0.65%) |
Feb 06, 2017 | 29.62 | 29.89 | 29.62 | 29.89 | 3,304 | +0.18(+0.61%) |
Feb 03, 2017 | 29.66 | 29.76 | 29.66 | 29.71 | 3,398 | +0.21(+0.72%) |
Feb 02, 2017 | 29.25 | 29.50 | 29.25 | 29.50 | 797 | +0.16(+0.56%) |
Feb 01, 2017 | 29.32 | 29.33 | 29.32 | 29.33 | 458 | +0.35(+1.19%) |
Jan 31, 2017 | 29.06 | 29.06 | 28.99 | 28.99 | 1,660 | +0.07(+0.23%) |
Jan 30, 2017 | 29.00 | 29.00 | 28.92 | 28.92 | 1,591 | -0.29(-0.99%) |
Jan 27, 2017 | 29.32 | 29.32 | 29.19 | 29.21 | 632 | -0.21(-0.71%) |
Jan 26, 2017 | 29.45 | 29.50 | 29.34 | 29.42 | 3,545 | -0.04(-0.14%) |
Jan 25, 2017 | 29.34 | 29.46 | 29.33 | 29.46 | 1,339 | +0.21(+0.73%) |
Jan 24, 2017 | 29.10 | 29.25 | 28.96 | 29.25 | 5,193 | +0.14(+0.47%) |
Jan 23, 2017 | 29.18 | 29.18 | 29.11 | 29.11 | 1,554 | +0.08(+0.26%) |
Jan 20, 2017 | 29.02 | 29.03 | 29.02 | 29.03 | 761 | +0.16(+0.55%) |
Jan 19, 2017 | 28.88 | 28.88 | 28.88 | 28.88 | 985 | +0.10(+0.35%) |
Jan 18, 2017 | 28.75 | 28.81 | 28.75 | 28.77 | 1,805 | +0.02(+0.08%) |
Jan 17, 2017 | 28.60 | 28.76 | 28.60 | 28.75 | 1,062 | -0.12(-0.43%) |
Jan 13, 2017 | 28.87 | 28.87 | 28.87 | 0 | +0.13(+0.45%) | |
Jan 12, 2017 | 28.73 | 28.75 | 28.73 | 28.75 | 341 | -0.12(-0.40%) |
Jan 11, 2017 | 28.85 | 28.86 | 28.85 | 28.86 | 927 | +0.01(+0.05%) |
Jan 10, 2017 | 28.74 | 28.85 | 28.74 | 28.85 | 2,811 | +0.19(+0.66%) |
Jan 09, 2017 | 28.59 | 28.72 | 28.59 | 28.66 | 707 | -0.09(-0.30%) |
Jan 06, 2017 | 28.80 | 28.82 | 28.64 | 28.74 | 2,454 | +0.08(+0.29%) |
Jan 05, 2017 | 28.57 | 28.66 | 28.57 | 28.66 | 614 | +0.10(+0.34%) |
Jan 04, 2017 | 28.21 | 28.56 | 28.21 | 28.56 | 2,149 | +0.56(+2.01%) |
Jan 03, 2017 | 28.15 | 28.15 | 27.99 | 28.00 | 1,598 | +0.01(+0.03%) |
Dec 30, 2016 | 27.99 | 27.99 | 27.99 | 0 | -0.11(-0.40%) | |
Dec 29, 2016 | 28.08 | 28.19 | 28.08 | 28.10 | 1,096 | -0.09(-0.33%) |
Dec 28, 2016 | 28.51 | 28.51 | 28.15 | 28.20 | 1,613 | +0.03(+0.09%) |
Dec 27, 2016 | 27.66 | 28.17 | 27.66 | 28.17 | 1,951 | +0.24(+0.86%) |
Dec 23, 2016 | 27.93 | 27.93 | 27.93 | 0 | +0.01(+0.05%) | |
Dec 22, 2016 | 27.93 | 27.93 | 27.89 | 27.92 | 394 | -0.30(-1.07%) |
Dec 20, 2016 | 28.22 | 19 | +0.37(+1.33%) | |||
Dec 19, 2016 | 27.93 | 27.93 | 27.85 | 27.85 | 324 | -0.23(-0.81%) |
Dec 16, 2016 | 28.37 | 28.37 | 28.08 | 28.08 | 2,040 | -0.16(-0.58%) |
Dec 15, 2016 | 28.35 | 28.42 | 28.19 | 28.24 | 2,809 | +0.13(+0.45%) |
Dec 14, 2016 | 28.63 | 28.63 | 28.11 | 28.11 | 801 | -0.65(-2.26%) |
Dec 13, 2016 | 28.60 | 28.76 | 28.60 | 28.76 | 315 | +0.16(+0.54%) |
Dec 12, 2016 | 28.94 | 28.94 | 28.61 | 28.61 | 678 | -0.01(-0.03%) |
Dec 09, 2016 | 28.62 | 28.62 | 28.62 | 28.62 | 313 | +0.22(+0.77%) |
Dec 08, 2016 | 28.28 | 28.40 | 28.28 | 28.40 | 962 | +0.02(+0.06%) |
Dec 07, 2016 | 28.08 | 28.38 | 28.08 | 28.38 | 4,811 | +0.36(+1.27%) |
Dec 06, 2016 | 27.90 | 28.02 | 27.81 | 28.02 | 1,071 | +0.01(+0.03%) |
Dec 05, 2016 | 27.63 | 28.07 | 27.63 | 28.01 | 3,187 | +0.24(+0.88%) |
Dec 02, 2016 | 27.65 | 27.79 | 27.65 | 27.77 | 972 | +0.07(+0.24%) |