Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 33.09 | 33.09 | 32.31 | 32.97 | 121,470 | +0.19(+0.58%) |
Feb 27, 2017 | 32.46 | 32.90 | 32.21 | 32.78 | 102,086 | +0.28(+0.87%) |
Feb 24, 2017 | 32.81 | 32.81 | 32.31 | 32.50 | 82,541 | -0.09(-0.29%) |
Feb 23, 2017 | 33.22 | 33.41 | 32.41 | 32.59 | 88,233 | -0.57(-1.71%) |
Feb 22, 2017 | 32.87 | 33.31 | 32.56 | 33.16 | 83,610 | +0.47(+1.44%) |
Feb 21, 2017 | 32.43 | 33.03 | 31.96 | 32.68 | 142,429 | +0.44(+1.37%) |
Feb 17, 2017 | 32.24 | 32.24 | 32.24 | 0 | +0.31(+0.99%) | |
Feb 16, 2017 | 34.57 | 34.57 | 31.83 | 31.93 | 127,497 | -1.10(-3.33%) |
Feb 15, 2017 | 32.31 | 33.12 | 31.93 | 33.03 | 174,228 | +1.01(+3.14%) |
Feb 14, 2017 | 31.90 | 32.15 | 31.21 | 32.02 | 110,142 | +0.44(+1.39%) |
Feb 13, 2017 | 31.14 | 32.16 | 30.42 | 31.58 | 202,770 | +1.67(+5.57%) |
Feb 10, 2017 | 29.32 | 30.01 | 29.32 | 29.92 | 122,707 | +0.91(+3.15%) |
Feb 09, 2017 | 29.82 | 30.20 | 28.61 | 29.00 | 95,860 | -0.60(-2.02%) |
Feb 08, 2017 | 30.39 | 30.39 | 29.51 | 29.60 | 60,851 | -0.63(-2.08%) |
Feb 07, 2017 | 30.92 | 31.11 | 30.14 | 30.23 | 52,209 | -0.57(-1.84%) |
Feb 06, 2017 | 30.48 | 30.89 | 30.32 | 30.80 | 91,331 | +0.53(+1.77%) |
Feb 03, 2017 | 29.76 | 30.32 | 29.70 | 30.26 | 149,903 | +0.41(+1.37%) |
Feb 02, 2017 | 30.20 | 30.42 | 29.82 | 29.85 | 41,141 | -0.16(-0.52%) |
Feb 01, 2017 | 30.07 | 30.54 | 29.95 | 30.01 | 75,531 | -0.06(-0.21%) |
Jan 31, 2017 | 29.48 | 30.10 | 29.13 | 30.07 | 76,852 | +0.31(+1.06%) |
Jan 30, 2017 | 30.17 | 30.17 | 29.45 | 29.76 | 76,685 | -0.44(-1.46%) |
Jan 27, 2017 | 30.10 | 30.39 | 29.94 | 30.20 | 103,863 | +0.13(+0.42%) |
Jan 26, 2017 | 30.67 | 30.67 | 29.54 | 30.07 | 153,757 | +1.26(+4.37%) |
Jan 25, 2017 | 28.06 | 28.94 | 27.84 | 28.81 | 120,273 | +1.13(+4.09%) |
Jan 24, 2017 | 27.24 | 27.71 | 27.24 | 27.68 | 48,625 | +0.47(+1.73%) |
Jan 23, 2017 | 27.05 | 27.30 | 27.02 | 27.21 | 69,353 | +0.22(+0.82%) |
Jan 20, 2017 | 26.93 | 27.05 | 26.80 | 26.99 | 70,404 | +0.41(+1.54%) |
Jan 19, 2017 | 26.17 | 26.61 | 26.17 | 26.58 | 55,645 | +0.22(+0.84%) |
Jan 18, 2017 | 25.58 | 26.42 | 25.58 | 26.36 | 84,938 | +0.75(+2.93%) |
Jan 17, 2017 | 24.86 | 25.70 | 24.70 | 25.61 | 79,997 | +0.94(+3.80%) |
Jan 13, 2017 | 24.67 | 24.67 | 24.67 | 0 | -0.09(-0.38%) | |
Jan 12, 2017 | 24.89 | 25.30 | 24.61 | 24.77 | 39,239 | -0.19(-0.75%) |
Jan 11, 2017 | 25.20 | 25.20 | 24.80 | 24.95 | 29,273 | -0.22(-0.87%) |
Jan 10, 2017 | 25.02 | 25.39 | 24.92 | 25.17 | 30,404 | +0.19(+0.75%) |
Jan 09, 2017 | 24.73 | 25.30 | 24.67 | 24.99 | 81,023 | +0.00(+0.00%) |
Jan 06, 2017 | 25.02 | 25.02 | 24.70 | 24.99 | 44,566 | -0.03(-0.12%) |
Jan 05, 2017 | 25.70 | 25.74 | 25.02 | 25.02 | 50,103 | -0.69(-2.68%) |
Jan 04, 2017 | 25.36 | 25.77 | 25.36 | 25.70 | 49,486 | +0.31(+1.23%) |
Jan 03, 2017 | 24.73 | 25.64 | 24.64 | 25.39 | 72,133 | +0.69(+2.79%) |
Dec 30, 2016 | 24.70 | 24.70 | 24.70 | 0 | -0.16(-0.63%) | |
Dec 29, 2016 | 24.20 | 25.02 | 24.20 | 24.86 | 50,773 | +0.69(+2.85%) |
Dec 28, 2016 | 24.58 | 24.64 | 24.11 | 24.17 | 47,744 | -0.41(-1.65%) |
Dec 27, 2016 | 24.77 | 25.05 | 24.48 | 24.58 | 59,119 | -0.19(-0.76%) |
Dec 23, 2016 | 24.77 | 24.77 | 24.77 | 0 | +0.16(+0.64%) | |
Dec 22, 2016 | 25.27 | 25.33 | 24.45 | 24.61 | 57,288 | -0.53(-2.11%) |
Dec 21, 2016 | 25.64 | 25.67 | 25.11 | 25.14 | 80,382 | -0.50(-1.95%) |
Dec 20, 2016 | 25.42 | 25.95 | 25.30 | 25.64 | 48,190 | +0.16(+0.61%) |
Dec 19, 2016 | 26.45 | 26.74 | 25.30 | 25.49 | 72,341 | -0.88(-3.32%) |
Dec 16, 2016 | 27.14 | 27.52 | 26.30 | 26.36 | 132,132 | -0.72(-2.66%) |
Dec 15, 2016 | 27.24 | 28.05 | 26.89 | 27.08 | 67,734 | -0.13(-0.46%) |
Dec 14, 2016 | 27.17 | 27.55 | 27.08 | 27.21 | 47,022 | -0.09(-0.34%) |
Dec 13, 2016 | 27.11 | 27.46 | 27.08 | 27.30 | 46,900 | +0.34(+1.28%) |
Dec 12, 2016 | 26.96 | 27.17 | 26.80 | 26.96 | 33,162 | +0.08(+0.29%) |
Dec 09, 2016 | 26.49 | 27.16 | 26.49 | 26.88 | 48,860 | +0.48(+1.84%) |
Dec 08, 2016 | 25.83 | 26.45 | 25.83 | 26.39 | 52,914 | +0.56(+2.18%) |
Dec 07, 2016 | 25.77 | 26.27 | 25.74 | 25.83 | 48,064 | -0.03(-0.12%) |
Dec 06, 2016 | 25.74 | 26.05 | 25.55 | 25.86 | 35,384 | +0.09(+0.36%) |
Dec 05, 2016 | 25.64 | 26.08 | 25.36 | 25.77 | 81,700 | +0.19(+0.73%) |
Dec 02, 2016 | 25.42 | 25.74 | 25.36 | 25.58 | 26,980 | +0.31(+1.24%) |