Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 30.45 | 30.50 | 29.90 | 30.10 | 36,417 | -0.60(-1.95%) |
Feb 27, 2017 | 27.90 | 31.25 | 27.90 | 30.70 | 44,188 | +2.65(+9.45%) |
Feb 24, 2017 | 27.80 | 28.30 | 27.40 | 28.05 | 40,450 | +0.10(+0.36%) |
Feb 23, 2017 | 28.60 | 28.60 | 27.80 | 27.95 | 23,801 | -0.15(-0.53%) |
Feb 22, 2017 | 29.60 | 29.75 | 27.85 | 28.10 | 132,018 | -1.75(-5.86%) |
Feb 21, 2017 | 29.90 | 30.60 | 29.75 | 29.85 | 21,989 | -0.15(-0.50%) |
Feb 17, 2017 | 30.00 | 30.00 | 30.00 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 30.15 | 30.85 | 29.55 | 30.00 | 47,728 | -0.25(-0.83%) |
Feb 15, 2017 | 30.05 | 30.40 | 29.45 | 30.25 | 65,336 | +0.75(+2.54%) |
Feb 14, 2017 | 29.70 | 29.70 | 28.30 | 29.50 | 29,683 | -0.55(-1.83%) |
Feb 13, 2017 | 30.10 | 30.15 | 29.55 | 30.05 | 51,966 | +0.00(+0.00%) |
Feb 10, 2017 | 29.15 | 31.20 | 29.15 | 30.05 | 45,751 | +0.85(+2.91%) |
Feb 09, 2017 | 29.12 | 29.20 | 28.20 | 29.20 | 37,658 | +0.60(+2.10%) |
Feb 08, 2017 | 28.75 | 29.00 | 28.25 | 28.60 | 44,311 | -0.45(-1.55%) |
Feb 07, 2017 | 29.05 | 29.65 | 28.55 | 29.05 | 48,468 | +0.20(+0.69%) |
Feb 06, 2017 | 28.40 | 29.15 | 28.10 | 28.85 | 53,322 | +0.45(+1.58%) |
Feb 03, 2017 | 28.30 | 28.45 | 27.20 | 28.40 | 51,657 | +0.45(+1.61%) |
Feb 02, 2017 | 28.50 | 28.55 | 27.50 | 27.95 | 25,056 | -0.85(-2.95%) |
Feb 01, 2017 | 29.40 | 29.85 | 28.35 | 28.80 | 46,579 | +0.05(+0.17%) |
Jan 31, 2017 | 28.62 | 29.05 | 27.70 | 28.75 | 68,395 | -0.20(-0.69%) |
Jan 30, 2017 | 30.30 | 30.55 | 28.50 | 28.95 | 46,938 | -1.20(-3.98%) |
Jan 27, 2017 | 29.55 | 30.70 | 29.05 | 30.15 | 28,650 | +1.00(+3.43%) |
Jan 26, 2017 | 29.35 | 29.75 | 28.80 | 29.15 | 51,036 | +0.10(+0.34%) |
Jan 25, 2017 | 28.85 | 29.30 | 28.62 | 29.05 | 20,867 | +0.45(+1.57%) |
Jan 24, 2017 | 27.65 | 28.85 | 27.40 | 28.60 | 53,400 | +1.10(+4.00%) |
Jan 23, 2017 | 27.80 | 28.00 | 26.80 | 27.50 | 46,961 | +0.15(+0.55%) |
Jan 20, 2017 | 27.40 | 27.55 | 26.65 | 27.35 | 56,341 | +0.05(+0.18%) |
Jan 19, 2017 | 28.35 | 28.35 | 26.60 | 27.30 | 50,724 | -0.45(-1.62%) |
Jan 18, 2017 | 29.69 | 29.69 | 27.05 | 27.75 | 37,034 | +0.25(+0.91%) |
Jan 17, 2017 | 27.75 | 28.00 | 26.80 | 27.50 | 43,062 | -0.55(-1.96%) |
Jan 13, 2017 | 28.05 | 28.05 | 28.05 | 0 | +0.70(+2.56%) | |
Jan 12, 2017 | 27.00 | 27.50 | 26.48 | 27.35 | 27,675 | +0.25(+0.92%) |
Jan 11, 2017 | 27.95 | 28.50 | 26.80 | 27.10 | 73,263 | -0.55(-1.99%) |
Jan 10, 2017 | 27.55 | 27.85 | 26.55 | 27.65 | 44,864 | +0.25(+0.91%) |
Jan 09, 2017 | 27.35 | 28.07 | 26.60 | 27.40 | 127,264 | +0.15(+0.55%) |
Jan 06, 2017 | 27.05 | 27.45 | 26.05 | 27.25 | 213,732 | +0.10(+0.37%) |
Jan 05, 2017 | 27.85 | 27.95 | 26.23 | 27.15 | 114,217 | -0.65(-2.34%) |
Jan 04, 2017 | 26.40 | 27.90 | 26.00 | 27.80 | 38,938 | +1.60(+6.11%) |
Jan 03, 2017 | 26.55 | 26.65 | 25.90 | 26.20 | 87,019 | +0.05(+0.19%) |
Dec 30, 2016 | 26.15 | 26.15 | 26.15 | 0 | -1.15(-4.21%) | |
Dec 29, 2016 | 27.90 | 28.10 | 27.00 | 27.30 | 39,373 | -0.60(-2.15%) |
Dec 28, 2016 | 29.74 | 29.74 | 27.60 | 27.90 | 22,484 | -1.25(-4.29%) |
Dec 27, 2016 | 28.75 | 29.35 | 28.40 | 29.15 | 12,815 | +0.40(+1.39%) |
Dec 23, 2016 | 28.75 | 28.75 | 28.75 | 0 | +1.55(+5.70%) | |
Dec 22, 2016 | 28.65 | 29.44 | 27.05 | 27.20 | 37,873 | -1.65(-5.72%) |
Dec 21, 2016 | 28.35 | 29.15 | 28.30 | 28.85 | 23,580 | +0.25(+0.87%) |
Dec 20, 2016 | 28.70 | 29.10 | 28.05 | 28.60 | 55,793 | +0.00(+0.00%) |
Dec 19, 2016 | 28.95 | 29.24 | 27.25 | 28.60 | 41,826 | -0.60(-2.05%) |
Dec 16, 2016 | 29.50 | 29.95 | 28.10 | 29.20 | 99,693 | -0.35(-1.18%) |
Dec 15, 2016 | 29.85 | 30.10 | 29.25 | 29.55 | 95,550 | -0.05(-0.17%) |
Dec 14, 2016 | 30.10 | 31.15 | 29.45 | 29.60 | 62,293 | -2.15(-6.77%) |
Dec 13, 2016 | 32.25 | 32.45 | 31.25 | 31.75 | 16,966 | -0.30(-0.94%) |
Dec 12, 2016 | 33.10 | 33.10 | 31.85 | 32.05 | 40,135 | -1.20(-3.61%) |
Dec 09, 2016 | 33.75 | 34.60 | 31.90 | 33.25 | 45,648 | -0.45(-1.34%) |
Dec 08, 2016 | 34.10 | 34.27 | 32.80 | 33.70 | 64,519 | -0.60(-1.75%) |
Dec 07, 2016 | 36.75 | 36.75 | 34.15 | 34.30 | 45,168 | -2.70(-7.30%) |
Dec 06, 2016 | 36.25 | 37.10 | 35.70 | 37.00 | 32,685 | +0.80(+2.21%) |
Dec 05, 2016 | 36.00 | 36.91 | 35.88 | 36.20 | 42,373 | +0.35(+0.98%) |
Dec 02, 2016 | 35.10 | 37.42 | 35.10 | 35.85 | 42,119 | +0.05(+0.14%) |