Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 28.68 | 29.00 | 28.15 | 28.37 | 92,999 | -0.25(-0.87%) |
Feb 27, 2017 | 28.41 | 28.72 | 28.14 | 28.62 | 115,532 | +0.25(+0.88%) |
Feb 24, 2017 | 28.45 | 28.85 | 27.99 | 28.37 | 91,485 | -0.38(-1.32%) |
Feb 23, 2017 | 29.62 | 29.69 | 28.68 | 28.75 | 100,182 | -0.80(-2.71%) |
Feb 22, 2017 | 29.64 | 29.98 | 29.23 | 29.55 | 166,364 | +0.01(+0.03%) |
Feb 21, 2017 | 29.06 | 29.96 | 29.06 | 29.54 | 106,056 | +0.55(+1.90%) |
Feb 17, 2017 | 28.99 | 28.99 | 28.99 | 0 | +0.07(+0.24%) | |
Feb 16, 2017 | 28.60 | 29.01 | 28.25 | 28.92 | 149,517 | +0.32(+1.12%) |
Feb 15, 2017 | 27.61 | 28.66 | 26.81 | 28.60 | 216,226 | +0.90(+3.25%) |
Feb 14, 2017 | 27.04 | 27.86 | 26.63 | 27.70 | 223,564 | +0.41(+1.50%) |
Feb 13, 2017 | 27.40 | 27.70 | 26.64 | 27.29 | 184,621 | +0.05(+0.18%) |
Feb 10, 2017 | 25.99 | 27.92 | 25.82 | 27.24 | 285,845 | +1.26(+4.85%) |
Feb 09, 2017 | 27.48 | 28.40 | 25.28 | 25.98 | 484,351 | -1.33(-4.87%) |
Feb 08, 2017 | 27.50 | 27.51 | 26.35 | 27.31 | 203,240 | -0.26(-0.94%) |
Feb 07, 2017 | 25.49 | 27.70 | 25.38 | 27.57 | 268,760 | +2.13(+8.37%) |
Feb 06, 2017 | 25.56 | 25.64 | 25.09 | 25.44 | 78,874 | -0.13(-0.51%) |
Feb 03, 2017 | 25.57 | 25.74 | 25.26 | 25.57 | 92,873 | +0.25(+0.99%) |
Feb 02, 2017 | 26.43 | 26.43 | 25.26 | 25.32 | 96,941 | -1.04(-3.95%) |
Feb 01, 2017 | 26.52 | 26.73 | 26.01 | 26.36 | 74,262 | +0.13(+0.50%) |
Jan 31, 2017 | 25.99 | 26.29 | 25.71 | 26.23 | 87,418 | +0.16(+0.61%) |
Jan 30, 2017 | 26.87 | 27.00 | 25.97 | 26.07 | 138,684 | -0.94(-3.48%) |
Jan 27, 2017 | 27.01 | 27.13 | 26.63 | 27.01 | 61,781 | +0.00(+0.00%) |
Jan 26, 2017 | 27.13 | 27.36 | 26.88 | 27.01 | 73,739 | -0.04(-0.15%) |
Jan 25, 2017 | 26.72 | 27.32 | 26.72 | 27.05 | 75,347 | +0.43(+1.62%) |
Jan 24, 2017 | 26.84 | 27.04 | 26.55 | 26.62 | 86,263 | -0.01(-0.04%) |
Jan 23, 2017 | 26.91 | 26.91 | 25.85 | 26.63 | 122,103 | -0.29(-1.08%) |
Jan 20, 2017 | 26.58 | 27.18 | 26.50 | 26.92 | 157,631 | +0.31(+1.16%) |
Jan 19, 2017 | 26.90 | 26.90 | 26.40 | 26.61 | 108,103 | -0.23(-0.86%) |
Jan 18, 2017 | 27.13 | 27.20 | 26.58 | 26.84 | 95,488 | -0.17(-0.63%) |
Jan 17, 2017 | 28.52 | 28.52 | 27.00 | 27.01 | 113,294 | -1.32(-4.66%) |
Jan 13, 2017 | 28.33 | 28.33 | 28.33 | 0 | +0.09(+0.32%) | |
Jan 12, 2017 | 28.72 | 29.15 | 28.08 | 28.24 | 109,341 | -0.60(-2.08%) |
Jan 11, 2017 | 28.79 | 28.89 | 28.24 | 28.84 | 106,029 | +0.16(+0.56%) |
Jan 10, 2017 | 27.96 | 28.97 | 27.65 | 28.68 | 101,680 | +0.89(+3.20%) |
Jan 09, 2017 | 28.02 | 28.02 | 27.49 | 27.79 | 92,102 | -0.12(-0.43%) |
Jan 06, 2017 | 28.50 | 28.57 | 27.91 | 27.91 | 88,750 | -0.59(-2.07%) |
Jan 05, 2017 | 28.71 | 28.71 | 27.91 | 28.50 | 125,545 | -0.21(-0.73%) |
Jan 04, 2017 | 28.14 | 28.74 | 27.92 | 28.71 | 136,991 | +0.80(+2.87%) |
Jan 03, 2017 | 27.51 | 28.15 | 27.11 | 27.91 | 223,728 | +0.99(+3.68%) |
Dec 30, 2016 | 26.92 | 26.92 | 26.92 | 0 | +0.75(+2.87%) | |
Dec 29, 2016 | 26.13 | 26.39 | 25.83 | 26.17 | 66,538 | +0.15(+0.58%) |
Dec 28, 2016 | 25.98 | 26.07 | 25.75 | 26.02 | 68,676 | +0.09(+0.35%) |
Dec 27, 2016 | 25.70 | 26.06 | 25.70 | 25.93 | 127,887 | +0.27(+1.05%) |
Dec 23, 2016 | 25.66 | 25.66 | 25.66 | 0 | +0.07(+0.27%) | |
Dec 22, 2016 | 26.52 | 26.52 | 25.54 | 25.59 | 101,030 | -0.95(-3.58%) |
Dec 21, 2016 | 27.10 | 27.27 | 26.28 | 26.54 | 133,664 | -0.82(-3.00%) |
Dec 20, 2016 | 26.99 | 27.44 | 26.33 | 27.36 | 119,434 | +0.40(+1.48%) |
Dec 19, 2016 | 26.55 | 27.27 | 26.30 | 26.96 | 115,024 | +0.56(+2.12%) |
Dec 16, 2016 | 26.43 | 26.93 | 26.01 | 26.40 | 507,276 | +0.15(+0.57%) |
Dec 15, 2016 | 26.55 | 26.95 | 26.17 | 26.25 | 177,270 | -0.30(-1.13%) |
Dec 14, 2016 | 28.00 | 28.00 | 26.48 | 26.55 | 151,780 | -1.39(-4.97%) |
Dec 13, 2016 | 28.01 | 28.63 | 27.44 | 27.94 | 305,866 | +0.08(+0.29%) |
Dec 12, 2016 | 28.70 | 29.41 | 27.83 | 27.86 | 127,514 | -0.98(-3.40%) |
Dec 09, 2016 | 28.30 | 28.87 | 28.14 | 28.84 | 141,907 | +0.52(+1.84%) |
Dec 08, 2016 | 27.75 | 28.47 | 27.40 | 28.32 | 161,226 | +0.70(+2.53%) |
Dec 07, 2016 | 26.29 | 27.66 | 26.29 | 27.62 | 174,030 | +1.27(+4.82%) |
Dec 06, 2016 | 25.18 | 26.44 | 24.94 | 26.35 | 125,720 | +1.13(+4.48%) |
Dec 05, 2016 | 24.62 | 25.28 | 24.13 | 25.22 | 228,812 | +0.92(+3.79%) |
Dec 02, 2016 | 25.38 | 25.38 | 24.22 | 24.30 | 118,613 | -1.01(-3.99%) |