Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 34.50 | 34.55 | 32.85 | 33.00 | 24,911 | -1.30(-3.79%) |
Feb 27, 2017 | 34.20 | 34.70 | 33.19 | 34.30 | 19,134 | +0.30(+0.88%) |
Feb 24, 2017 | 32.00 | 34.00 | 31.70 | 34.00 | 26,413 | +1.70(+5.26%) |
Feb 23, 2017 | 34.10 | 34.10 | 31.70 | 32.30 | 28,627 | -1.50(-4.44%) |
Feb 22, 2017 | 34.60 | 34.80 | 33.50 | 33.80 | 22,315 | -0.90(-2.59%) |
Feb 21, 2017 | 37.20 | 37.20 | 34.60 | 34.70 | 33,365 | -1.50(-4.14%) |
Feb 17, 2017 | 36.20 | 36.20 | 36.20 | 0 | +1.30(+3.72%) | |
Feb 16, 2017 | 35.00 | 35.50 | 34.00 | 34.90 | 13,096 | -0.20(-0.57%) |
Feb 15, 2017 | 34.60 | 35.50 | 33.81 | 35.10 | 24,544 | +0.40(+1.15%) |
Feb 14, 2017 | 34.90 | 35.10 | 33.90 | 34.70 | 19,846 | -0.40(-1.14%) |
Feb 13, 2017 | 34.00 | 35.80 | 34.00 | 35.10 | 51,549 | +0.90(+2.63%) |
Feb 10, 2017 | 34.00 | 34.30 | 33.30 | 34.20 | 20,155 | +0.00(+0.00%) |
Feb 09, 2017 | 34.80 | 35.00 | 33.40 | 34.20 | 23,311 | -0.60(-1.72%) |
Feb 08, 2017 | 34.50 | 35.00 | 31.90 | 34.80 | 59,932 | +0.40(+1.16%) |
Feb 07, 2017 | 31.30 | 34.50 | 30.70 | 34.40 | 64,226 | +2.90(+9.21%) |
Feb 06, 2017 | 30.90 | 31.60 | 30.50 | 31.50 | 27,164 | +0.90(+2.94%) |
Feb 03, 2017 | 29.00 | 31.00 | 28.70 | 30.60 | 48,897 | +1.40(+4.79%) |
Feb 02, 2017 | 29.70 | 30.00 | 28.10 | 29.20 | 108,576 | -0.60(-2.01%) |
Feb 01, 2017 | 30.70 | 31.09 | 29.60 | 29.80 | 34,781 | -0.40(-1.32%) |
Jan 31, 2017 | 30.20 | 32.50 | 29.00 | 30.20 | 110,812 | +0.15(+0.50%) |
Jan 30, 2017 | 31.00 | 31.10 | 29.90 | 30.05 | 33,770 | -0.95(-3.06%) |
Jan 27, 2017 | 31.00 | 31.70 | 31.00 | 31.00 | 18,454 | -0.50(-1.59%) |
Jan 26, 2017 | 31.90 | 32.19 | 30.80 | 31.50 | 20,504 | +0.00(+0.00%) |
Jan 25, 2017 | 30.80 | 32.38 | 30.80 | 31.50 | 28,034 | +0.70(+2.27%) |
Jan 24, 2017 | 31.60 | 31.80 | 29.10 | 30.80 | 51,896 | -0.80(-2.53%) |
Jan 23, 2017 | 32.80 | 32.80 | 30.80 | 31.60 | 45,059 | -1.20(-3.66%) |
Jan 20, 2017 | 33.90 | 34.52 | 32.50 | 32.80 | 46,754 | -0.80(-2.38%) |
Jan 19, 2017 | 35.30 | 35.60 | 33.30 | 33.60 | 36,612 | -2.00(-5.62%) |
Jan 18, 2017 | 37.20 | 37.72 | 35.10 | 35.60 | 36,369 | -1.60(-4.30%) |
Jan 17, 2017 | 36.50 | 38.20 | 36.10 | 37.20 | 75,839 | +1.40(+3.91%) |
Jan 13, 2017 | 35.80 | 35.80 | 35.80 | 0 | +1.80(+5.29%) | |
Jan 12, 2017 | 33.10 | 34.50 | 32.60 | 34.00 | 32,137 | +0.60(+1.80%) |
Jan 11, 2017 | 35.40 | 36.00 | 33.20 | 33.40 | 25,017 | -2.00(-5.65%) |
Jan 10, 2017 | 35.80 | 36.00 | 34.10 | 35.40 | 22,564 | +0.20(+0.57%) |
Jan 09, 2017 | 35.00 | 36.80 | 33.20 | 35.20 | 161,221 | +1.55(+4.61%) |
Jan 06, 2017 | 33.10 | 34.20 | 32.91 | 33.65 | 17,414 | +0.35(+1.05%) |
Jan 05, 2017 | 33.60 | 33.90 | 32.70 | 33.30 | 17,481 | -0.40(-1.19%) |
Jan 04, 2017 | 34.00 | 34.70 | 33.06 | 33.70 | 25,169 | -0.30(-0.88%) |
Jan 03, 2017 | 32.00 | 34.33 | 31.90 | 34.00 | 47,346 | +2.10(+6.58%) |
Dec 30, 2016 | 31.90 | 31.90 | 31.90 | 0 | -0.50(-1.54%) | |
Dec 29, 2016 | 33.70 | 34.90 | 32.40 | 32.40 | 31,921 | -1.40(-4.14%) |
Dec 28, 2016 | 36.90 | 37.30 | 33.71 | 33.80 | 44,453 | -2.80(-7.65%) |
Dec 27, 2016 | 36.00 | 37.30 | 35.40 | 36.60 | 24,963 | +1.30(+3.68%) |
Dec 23, 2016 | 35.30 | 35.30 | 35.30 | 0 | +1.50(+4.44%) | |
Dec 22, 2016 | 34.00 | 35.00 | 33.20 | 33.80 | 31,334 | +1.00(+3.05%) |
Dec 21, 2016 | 33.50 | 33.60 | 32.50 | 32.80 | 13,684 | -0.50(-1.50%) |
Dec 20, 2016 | 34.00 | 34.00 | 32.90 | 33.30 | 18,029 | -0.30(-0.89%) |
Dec 19, 2016 | 32.90 | 34.00 | 32.90 | 33.60 | 31,125 | +1.10(+3.38%) |
Dec 16, 2016 | 32.50 | 32.94 | 32.20 | 32.50 | 16,836 | +0.10(+0.31%) |
Dec 15, 2016 | 33.10 | 33.15 | 31.50 | 32.40 | 18,589 | -0.60(-1.82%) |
Dec 14, 2016 | 33.50 | 33.60 | 31.00 | 33.00 | 42,924 | -0.60(-1.79%) |
Dec 13, 2016 | 35.00 | 35.80 | 33.00 | 33.60 | 40,956 | -0.70(-2.04%) |
Dec 12, 2016 | 34.80 | 35.20 | 32.70 | 34.30 | 32,111 | -0.70(-2.00%) |
Dec 09, 2016 | 35.10 | 37.80 | 34.26 | 35.00 | 29,281 | -0.30(-0.85%) |
Dec 08, 2016 | 34.90 | 35.63 | 33.30 | 35.30 | 24,697 | +0.10(+0.28%) |
Dec 07, 2016 | 35.60 | 36.70 | 34.60 | 35.20 | 25,557 | -1.10(-3.03%) |
Dec 06, 2016 | 36.10 | 37.00 | 35.05 | 36.30 | 26,729 | +0.20(+0.55%) |
Dec 05, 2016 | 35.80 | 36.90 | 34.40 | 36.10 | 28,182 | +0.30(+0.84%) |
Dec 02, 2016 | 36.00 | 36.39 | 34.10 | 35.80 | 51,807 | -0.20(-0.56%) |