Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 26.96 | 26.97 | 26.03 | 26.20 | 37,091 | -0.73(-2.71%) |
Feb 27, 2017 | 27.02 | 27.31 | 26.80 | 26.93 | 70,995 | -0.10(-0.39%) |
Feb 24, 2017 | 26.68 | 27.08 | 26.61 | 27.04 | 26,449 | +0.09(+0.33%) |
Feb 23, 2017 | 27.51 | 27.51 | 26.79 | 26.95 | 35,471 | -0.49(-1.78%) |
Feb 22, 2017 | 27.50 | 27.69 | 27.28 | 27.44 | 42,511 | -0.23(-0.84%) |
Feb 21, 2017 | 27.77 | 28.23 | 27.37 | 27.67 | 75,377 | +0.28(+1.03%) |
Feb 17, 2017 | 27.39 | 27.39 | 27.39 | 0 | +0.26(+0.98%) | |
Feb 16, 2017 | 26.91 | 28.03 | 26.91 | 27.12 | 53,633 | -0.34(-1.23%) |
Feb 15, 2017 | 27.23 | 27.56 | 27.08 | 27.46 | 34,490 | +0.08(+0.29%) |
Feb 14, 2017 | 27.49 | 27.51 | 27.13 | 27.38 | 75,707 | -0.22(-0.79%) |
Feb 13, 2017 | 27.91 | 28.02 | 27.49 | 27.60 | 94,407 | -0.22(-0.81%) |
Feb 10, 2017 | 28.25 | 28.54 | 27.69 | 27.82 | 99,326 | -0.24(-0.85%) |
Feb 09, 2017 | 28.02 | 28.20 | 27.97 | 28.06 | 136,784 | +0.04(+0.14%) |
Feb 08, 2017 | 30.68 | 30.68 | 27.49 | 28.02 | 148,779 | -2.53(-8.29%) |
Feb 07, 2017 | 30.93 | 31.38 | 30.48 | 30.56 | 38,071 | -0.22(-0.72%) |
Feb 06, 2017 | 31.24 | 31.37 | 30.64 | 30.78 | 29,704 | -0.76(-2.42%) |
Feb 03, 2017 | 30.67 | 31.62 | 30.45 | 31.54 | 51,875 | +1.17(+3.86%) |
Feb 02, 2017 | 30.46 | 30.61 | 29.88 | 30.37 | 34,590 | -0.57(-1.85%) |
Feb 01, 2017 | 30.81 | 31.43 | 30.43 | 30.95 | 28,547 | +0.29(+0.94%) |
Jan 31, 2017 | 30.30 | 30.81 | 30.05 | 30.66 | 44,981 | +0.14(+0.47%) |
Jan 30, 2017 | 31.50 | 31.50 | 30.32 | 30.52 | 60,980 | -1.20(-3.79%) |
Jan 27, 2017 | 31.65 | 31.94 | 31.56 | 31.72 | 34,609 | -0.11(-0.35%) |
Jan 26, 2017 | 31.79 | 31.88 | 31.54 | 31.83 | 53,499 | -0.04(-0.13%) |
Jan 25, 2017 | 31.49 | 31.99 | 31.49 | 31.87 | 46,490 | +0.59(+1.88%) |
Jan 24, 2017 | 31.02 | 31.54 | 30.99 | 31.28 | 56,924 | +0.29(+0.95%) |
Jan 23, 2017 | 30.96 | 31.19 | 30.65 | 30.99 | 50,709 | -0.18(-0.56%) |
Jan 20, 2017 | 30.92 | 31.49 | 30.90 | 31.16 | 39,130 | +0.22(+0.70%) |
Jan 19, 2017 | 31.85 | 31.99 | 30.76 | 30.95 | 56,663 | -0.88(-2.75%) |
Jan 18, 2017 | 31.54 | 32.03 | 31.30 | 31.82 | 39,598 | +0.48(+1.53%) |
Jan 17, 2017 | 31.64 | 31.74 | 31.30 | 31.34 | 51,457 | -0.53(-1.65%) |
Jan 13, 2017 | 31.87 | 31.87 | 31.87 | 0 | +0.12(+0.38%) | |
Jan 12, 2017 | 30.67 | 31.88 | 30.67 | 31.75 | 41,471 | +0.26(+0.84%) |
Jan 11, 2017 | 31.39 | 31.50 | 30.60 | 31.49 | 99,545 | +0.41(+1.33%) |
Jan 10, 2017 | 30.87 | 31.75 | 30.64 | 31.07 | 78,188 | +0.19(+0.62%) |
Jan 09, 2017 | 31.40 | 31.40 | 30.68 | 30.88 | 63,924 | -0.49(-1.55%) |
Jan 06, 2017 | 31.46 | 31.89 | 31.13 | 31.37 | 48,760 | +0.08(+0.25%) |
Jan 05, 2017 | 31.79 | 31.95 | 31.05 | 31.29 | 53,583 | -0.50(-1.58%) |
Jan 04, 2017 | 31.54 | 31.93 | 31.39 | 31.79 | 295,164 | +0.32(+1.01%) |
Jan 03, 2017 | 31.54 | 31.54 | 30.53 | 31.47 | 99,180 | +0.40(+1.28%) |
Dec 30, 2016 | 31.07 | 31.07 | 31.07 | 0 | -0.44(-1.39%) | |
Dec 29, 2016 | 31.72 | 31.78 | 31.28 | 31.51 | 68,216 | +0.12(+0.38%) |
Dec 28, 2016 | 31.62 | 31.97 | 31.08 | 31.39 | 64,548 | -0.18(-0.56%) |
Dec 27, 2016 | 31.38 | 32.18 | 31.13 | 31.57 | 73,730 | +0.08(+0.25%) |
Dec 23, 2016 | 31.49 | 31.49 | 31.49 | 0 | -0.14(-0.45%) | |
Dec 22, 2016 | 31.78 | 31.89 | 31.51 | 31.63 | 35,170 | -0.14(-0.43%) |
Dec 21, 2016 | 31.69 | 31.93 | 31.22 | 31.77 | 90,362 | +0.17(+0.53%) |
Dec 20, 2016 | 31.74 | 31.95 | 31.49 | 31.60 | 80,142 | -0.05(-0.15%) |
Dec 19, 2016 | 31.59 | 32.01 | 31.56 | 31.65 | 191,395 | +0.29(+0.91%) |
Dec 16, 2016 | 31.58 | 31.58 | 31.26 | 31.36 | 208,539 | -0.13(-0.40%) |
Dec 15, 2016 | 31.42 | 31.55 | 31.23 | 31.49 | 133,236 | +0.30(+0.97%) |
Dec 14, 2016 | 31.30 | 31.59 | 31.08 | 31.19 | 69,122 | -0.27(-0.86%) |
Dec 13, 2016 | 31.47 | 31.47 | 31.07 | 31.46 | 73,031 | -0.13(-0.40%) |
Dec 12, 2016 | 31.48 | 31.72 | 31.25 | 31.58 | 83,851 | +0.02(+0.05%) |
Dec 09, 2016 | 31.67 | 32.00 | 31.31 | 31.57 | 133,325 | +0.02(+0.05%) |
Dec 08, 2016 | 32.03 | 32.43 | 31.38 | 31.55 | 153,747 | -0.26(-0.83%) |
Dec 07, 2016 | 36.81 | 36.81 | 31.25 | 31.82 | 340,778 | -5.38(-14.46%) |
Dec 06, 2016 | 35.64 | 37.64 | 35.22 | 37.19 | 128,642 | +1.76(+4.97%) |
Dec 05, 2016 | 34.79 | 35.53 | 34.79 | 35.43 | 45,756 | +0.87(+2.51%) |
Dec 02, 2016 | 34.95 | 35.25 | 34.55 | 34.56 | 38,673 | -0.53(-1.50%) |