Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 29.77 | 29.77 | 28.58 | 28.63 | 154,803 | -1.10(-3.70%) |
Feb 27, 2017 | 29.36 | 29.91 | 29.09 | 29.73 | 78,613 | +0.46(+1.57%) |
Feb 24, 2017 | 28.63 | 29.36 | 28.63 | 29.27 | 64,558 | +0.46(+1.59%) |
Feb 23, 2017 | 27.94 | 29.04 | 27.30 | 28.81 | 86,262 | +1.56(+5.72%) |
Feb 22, 2017 | 27.39 | 27.39 | 26.75 | 27.25 | 96,107 | -0.18(-0.67%) |
Feb 21, 2017 | 27.43 | 27.62 | 27.34 | 27.43 | 61,805 | +0.05(+0.17%) |
Feb 17, 2017 | 27.39 | 27.39 | 27.39 | 0 | -0.37(-1.32%) | |
Feb 16, 2017 | 28.40 | 28.44 | 27.76 | 27.76 | 35,340 | -0.55(-1.94%) |
Feb 15, 2017 | 27.85 | 28.31 | 27.85 | 28.31 | 33,725 | +0.32(+1.15%) |
Feb 14, 2017 | 27.39 | 27.99 | 27.34 | 27.99 | 48,437 | +0.41(+1.50%) |
Feb 13, 2017 | 28.03 | 28.10 | 27.43 | 27.57 | 68,046 | -0.32(-1.15%) |
Feb 10, 2017 | 27.76 | 28.05 | 27.62 | 27.89 | 31,889 | +0.23(+0.83%) |
Feb 09, 2017 | 27.25 | 27.66 | 27.21 | 27.66 | 24,777 | +0.55(+2.03%) |
Feb 08, 2017 | 27.39 | 27.39 | 26.93 | 27.11 | 37,725 | -0.37(-1.34%) |
Feb 07, 2017 | 27.66 | 27.76 | 27.25 | 27.48 | 42,623 | -0.09(-0.33%) |
Feb 06, 2017 | 27.57 | 27.71 | 27.43 | 27.57 | 37,771 | -0.09(-0.33%) |
Feb 03, 2017 | 27.53 | 27.80 | 27.02 | 27.66 | 45,440 | +0.32(+1.17%) |
Feb 02, 2017 | 27.39 | 27.80 | 27.25 | 27.34 | 58,658 | -0.14(-0.50%) |
Feb 01, 2017 | 27.39 | 27.57 | 27.25 | 27.48 | 96,500 | +0.28(+1.01%) |
Jan 31, 2017 | 27.34 | 27.76 | 26.88 | 27.21 | 91,018 | -0.32(-1.17%) |
Jan 30, 2017 | 28.44 | 28.44 | 27.48 | 27.53 | 75,865 | -1.15(-4.00%) |
Jan 27, 2017 | 28.54 | 28.72 | 28.40 | 28.67 | 25,986 | +0.09(+0.32%) |
Jan 26, 2017 | 28.40 | 28.67 | 28.35 | 28.58 | 40,260 | +0.18(+0.65%) |
Jan 25, 2017 | 28.31 | 28.67 | 28.31 | 28.40 | 42,324 | +0.05(+0.16%) |
Jan 24, 2017 | 28.26 | 28.49 | 28.17 | 28.35 | 60,480 | +0.23(+0.82%) |
Jan 23, 2017 | 27.99 | 28.31 | 27.99 | 28.12 | 34,030 | +0.00(+0.00%) |
Jan 20, 2017 | 27.85 | 28.31 | 27.85 | 28.12 | 39,239 | +0.18(+0.66%) |
Jan 19, 2017 | 28.08 | 28.44 | 27.80 | 27.94 | 42,569 | -0.32(-1.14%) |
Jan 18, 2017 | 27.94 | 28.26 | 27.44 | 28.26 | 52,862 | +0.18(+0.65%) |
Jan 17, 2017 | 28.67 | 28.72 | 28.03 | 28.08 | 35,958 | -0.69(-2.39%) |
Jan 13, 2017 | 28.77 | 28.77 | 28.77 | 0 | +0.18(+0.64%) | |
Jan 12, 2017 | 28.95 | 28.95 | 28.03 | 28.58 | 55,873 | -0.41(-1.42%) |
Jan 11, 2017 | 28.90 | 29.04 | 28.49 | 28.99 | 43,795 | +0.14(+0.48%) |
Jan 10, 2017 | 28.35 | 28.86 | 28.26 | 28.86 | 58,973 | +0.55(+1.94%) |
Jan 09, 2017 | 28.72 | 28.72 | 27.94 | 28.31 | 74,058 | -0.60(-2.06%) |
Jan 06, 2017 | 29.32 | 29.36 | 28.81 | 28.90 | 50,427 | -0.37(-1.25%) |
Jan 05, 2017 | 29.64 | 29.73 | 29.22 | 29.27 | 45,290 | -0.37(-1.24%) |
Jan 04, 2017 | 29.18 | 29.77 | 29.13 | 29.64 | 133,294 | +0.64(+2.22%) |
Jan 03, 2017 | 29.22 | 29.32 | 28.08 | 28.99 | 133,230 | +0.09(+0.32%) |
Dec 30, 2016 | 28.90 | 28.90 | 28.90 | 0 | -0.05(-0.16%) | |
Dec 29, 2016 | 29.04 | 29.09 | 28.63 | 28.95 | 47,084 | -0.05(-0.16%) |
Dec 28, 2016 | 29.36 | 29.36 | 28.88 | 28.99 | 28,420 | -0.28(-0.94%) |
Dec 27, 2016 | 29.13 | 29.45 | 29.13 | 29.27 | 48,345 | +0.18(+0.63%) |
Dec 23, 2016 | 29.09 | 29.09 | 29.09 | 0 | +0.05(+0.16%) | |
Dec 22, 2016 | 29.27 | 29.36 | 28.77 | 29.04 | 33,149 | -0.32(-1.09%) |
Dec 21, 2016 | 29.09 | 29.50 | 28.90 | 29.36 | 45,503 | +0.23(+0.79%) |
Dec 20, 2016 | 28.72 | 29.18 | 28.03 | 29.13 | 85,890 | +0.60(+2.09%) |
Dec 19, 2016 | 28.40 | 28.67 | 28.26 | 28.54 | 125,374 | +0.32(+1.14%) |
Dec 16, 2016 | 28.40 | 28.54 | 28.03 | 28.21 | 449,605 | -0.32(-1.13%) |
Dec 15, 2016 | 28.67 | 28.90 | 28.42 | 28.54 | 91,470 | -0.14(-0.48%) |
Dec 14, 2016 | 28.77 | 28.86 | 28.58 | 28.67 | 53,841 | -0.14(-0.48%) |
Dec 13, 2016 | 28.90 | 28.95 | 28.77 | 28.81 | 69,553 | -0.09(-0.32%) |
Dec 12, 2016 | 28.90 | 29.22 | 28.67 | 28.90 | 96,158 | -0.05(-0.16%) |
Dec 09, 2016 | 28.86 | 28.99 | 28.31 | 28.95 | 76,689 | +0.14(+0.48%) |
Dec 08, 2016 | 27.99 | 28.99 | 27.81 | 28.81 | 86,725 | +0.83(+2.95%) |
Dec 07, 2016 | 27.99 | 28.21 | 27.71 | 27.99 | 132,101 | +0.00(+0.00%) |
Dec 06, 2016 | 27.99 | 28.17 | 27.85 | 27.99 | 88,056 | -0.09(-0.33%) |
Dec 05, 2016 | 27.80 | 28.12 | 27.62 | 28.08 | 134,798 | +0.64(+2.34%) |
Dec 02, 2016 | 27.57 | 27.66 | 27.30 | 27.43 | 43,684 | -0.14(-0.50%) |