Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 27.55 | 27.73 | 26.43 | 26.49 | 591,171 | -1.24(-4.49%) |
Feb 27, 2017 | 28.34 | 28.41 | 27.73 | 27.74 | 270,111 | -0.74(-2.59%) |
Feb 24, 2017 | 28.40 | 30.11 | 27.77 | 28.47 | 251,605 | -0.06(-0.21%) |
Feb 23, 2017 | 29.88 | 30.06 | 28.46 | 28.53 | 491,911 | -0.97(-3.29%) |
Feb 22, 2017 | 29.65 | 29.66 | 29.13 | 29.50 | 198,182 | -0.24(-0.79%) |
Feb 21, 2017 | 29.57 | 30.05 | 29.45 | 29.74 | 131,192 | +0.36(+1.21%) |
Feb 17, 2017 | 29.38 | 29.38 | 29.38 | 0 | -0.14(-0.49%) | |
Feb 16, 2017 | 29.54 | 29.68 | 29.28 | 29.53 | 131,550 | +0.02(+0.05%) |
Feb 15, 2017 | 29.16 | 29.63 | 29.08 | 29.51 | 128,217 | +0.19(+0.65%) |
Feb 14, 2017 | 29.36 | 29.63 | 29.12 | 29.32 | 130,305 | -0.19(-0.64%) |
Feb 13, 2017 | 29.64 | 29.88 | 29.28 | 29.51 | 148,367 | -0.04(-0.13%) |
Feb 10, 2017 | 29.53 | 29.64 | 29.17 | 29.55 | 102,399 | +0.14(+0.46%) |
Feb 09, 2017 | 28.61 | 29.50 | 28.58 | 29.41 | 157,191 | +0.88(+3.09%) |
Feb 08, 2017 | 28.45 | 28.72 | 28.08 | 28.53 | 128,739 | -0.09(-0.32%) |
Feb 07, 2017 | 28.70 | 28.98 | 28.24 | 28.62 | 185,777 | +0.01(+0.03%) |
Feb 06, 2017 | 29.12 | 29.27 | 28.36 | 28.62 | 196,224 | -0.71(-2.41%) |
Feb 03, 2017 | 29.22 | 29.40 | 29.06 | 29.32 | 159,550 | +0.25(+0.86%) |
Feb 02, 2017 | 29.21 | 29.26 | 28.69 | 29.07 | 199,265 | -0.09(-0.31%) |
Feb 01, 2017 | 28.89 | 29.45 | 28.89 | 29.16 | 181,635 | +0.43(+1.48%) |
Jan 31, 2017 | 28.65 | 28.95 | 28.46 | 28.74 | 187,317 | -0.01(-0.03%) |
Jan 30, 2017 | 28.75 | 28.91 | 28.19 | 28.75 | 191,179 | -0.14(-0.47%) |
Jan 27, 2017 | 28.98 | 29.22 | 28.63 | 28.88 | 132,051 | -0.07(-0.24%) |
Jan 26, 2017 | 29.44 | 29.50 | 28.84 | 28.95 | 127,750 | -0.47(-1.60%) |
Jan 25, 2017 | 29.51 | 29.94 | 29.32 | 29.42 | 126,835 | +0.06(+0.21%) |
Jan 24, 2017 | 29.32 | 29.47 | 29.00 | 29.36 | 169,202 | +0.08(+0.26%) |
Jan 23, 2017 | 29.33 | 29.67 | 29.00 | 29.28 | 160,780 | -0.04(-0.13%) |
Jan 20, 2017 | 29.38 | 29.68 | 29.04 | 29.32 | 244,016 | -0.15(-0.52%) |
Jan 19, 2017 | 29.85 | 29.93 | 29.26 | 29.47 | 204,131 | -0.36(-1.20%) |
Jan 18, 2017 | 29.79 | 29.86 | 29.32 | 29.83 | 175,733 | +0.21(+0.72%) |
Jan 17, 2017 | 29.77 | 30.14 | 29.43 | 29.62 | 278,097 | -0.40(-1.34%) |
Jan 13, 2017 | 30.02 | 30.02 | 30.02 | 0 | -0.08(-0.28%) | |
Jan 12, 2017 | 30.39 | 30.39 | 29.50 | 30.10 | 197,286 | -0.51(-1.66%) |
Jan 11, 2017 | 30.33 | 30.65 | 29.86 | 30.61 | 268,406 | +0.25(+0.83%) |
Jan 10, 2017 | 30.09 | 30.49 | 29.95 | 30.36 | 145,013 | +0.30(+0.98%) |
Jan 09, 2017 | 29.68 | 30.25 | 29.34 | 30.07 | 304,686 | +0.18(+0.61%) |
Jan 06, 2017 | 30.24 | 30.24 | 29.54 | 29.88 | 266,516 | -0.20(-0.68%) |
Jan 05, 2017 | 30.36 | 30.51 | 29.38 | 30.09 | 307,821 | -0.35(-1.15%) |
Jan 04, 2017 | 30.24 | 30.54 | 30.02 | 30.44 | 235,332 | +0.39(+1.29%) |
Jan 03, 2017 | 30.29 | 30.32 | 29.76 | 30.05 | 223,661 | +0.04(+0.13%) |
Dec 30, 2016 | 30.01 | 30.01 | 30.01 | 0 | -0.07(-0.23%) | |
Dec 29, 2016 | 29.96 | 30.23 | 29.82 | 30.08 | 124,381 | +0.14(+0.48%) |
Dec 28, 2016 | 29.94 | 30.10 | 29.60 | 29.94 | 153,016 | +0.05(+0.18%) |
Dec 27, 2016 | 29.83 | 30.22 | 29.64 | 29.88 | 187,808 | -0.02(-0.05%) |
Dec 23, 2016 | 29.90 | 29.90 | 29.90 | 0 | +0.39(+1.31%) | |
Dec 22, 2016 | 29.54 | 30.33 | 29.33 | 29.51 | 246,555 | +0.08(+0.26%) |
Dec 21, 2016 | 29.30 | 29.90 | 29.30 | 29.44 | 291,245 | +0.01(+0.03%) |
Dec 20, 2016 | 29.53 | 29.54 | 29.04 | 29.43 | 168,393 | +0.08(+0.26%) |
Dec 19, 2016 | 28.53 | 29.50 | 28.53 | 29.35 | 247,128 | +0.92(+3.23%) |
Dec 16, 2016 | 28.91 | 29.16 | 28.33 | 28.43 | 1,611,111 | -0.36(-1.26%) |
Dec 15, 2016 | 27.90 | 28.82 | 27.61 | 28.80 | 215,945 | +0.81(+2.90%) |
Dec 14, 2016 | 28.65 | 28.85 | 27.87 | 27.99 | 203,406 | -0.68(-2.36%) |
Dec 13, 2016 | 28.28 | 28.78 | 27.93 | 28.66 | 328,726 | +0.46(+1.61%) |
Dec 12, 2016 | 28.99 | 29.40 | 27.66 | 28.21 | 372,292 | -1.02(-3.48%) |
Dec 09, 2016 | 29.16 | 30.04 | 28.78 | 29.22 | 206,935 | +0.16(+0.55%) |
Dec 08, 2016 | 28.53 | 29.38 | 28.43 | 29.06 | 220,562 | +0.41(+1.43%) |
Dec 07, 2016 | 28.78 | 28.86 | 28.16 | 28.65 | 209,235 | -0.01(-0.03%) |
Dec 06, 2016 | 28.47 | 28.85 | 27.88 | 28.66 | 181,130 | +0.39(+1.36%) |
Dec 05, 2016 | 27.86 | 28.55 | 27.36 | 28.28 | 235,786 | +0.41(+1.47%) |
Dec 02, 2016 | 27.55 | 27.94 | 27.34 | 27.87 | 229,487 | +0.41(+1.49%) |