Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 35.38 | 35.39 | 34.76 | 34.94 | 343,027 | -0.45(-1.26%) |
Feb 27, 2017 | 34.76 | 35.43 | 34.47 | 35.38 | 473,689 | +0.95(+2.75%) |
Feb 24, 2017 | 34.69 | 34.86 | 34.21 | 34.44 | 423,000 | -0.46(-1.33%) |
Feb 23, 2017 | 33.85 | 35.07 | 33.85 | 34.90 | 474,086 | +1.17(+3.46%) |
Feb 22, 2017 | 33.72 | 34.13 | 33.41 | 33.73 | 182,065 | -0.07(-0.20%) |
Feb 21, 2017 | 34.81 | 36.00 | 33.61 | 33.80 | 473,438 | -0.59(-1.72%) |
Feb 17, 2017 | 34.39 | 34.39 | 34.39 | 0 | +0.36(+1.06%) | |
Feb 16, 2017 | 34.07 | 34.18 | 32.87 | 34.03 | 411,936 | -0.19(-0.55%) |
Feb 15, 2017 | 33.51 | 34.30 | 33.40 | 34.22 | 328,534 | +0.83(+2.47%) |
Feb 14, 2017 | 32.77 | 33.50 | 32.72 | 33.40 | 432,642 | +0.63(+1.91%) |
Feb 13, 2017 | 32.55 | 33.24 | 32.54 | 32.77 | 538,246 | +0.58(+1.79%) |
Feb 10, 2017 | 32.19 | 32.51 | 31.76 | 32.19 | 417,392 | +0.25(+0.78%) |
Feb 09, 2017 | 32.35 | 33.52 | 31.76 | 31.94 | 789,253 | -0.09(-0.27%) |
Feb 08, 2017 | 29.74 | 32.22 | 29.14 | 32.03 | 1,126,159 | +4.44(+16.11%) |
Feb 07, 2017 | 27.85 | 28.03 | 27.35 | 27.59 | 413,282 | -0.24(-0.86%) |
Feb 06, 2017 | 28.17 | 28.24 | 27.66 | 27.83 | 223,602 | -0.49(-1.73%) |
Feb 03, 2017 | 27.95 | 28.34 | 27.67 | 28.32 | 313,941 | +0.65(+2.36%) |
Feb 02, 2017 | 27.88 | 28.10 | 27.37 | 27.66 | 279,352 | -0.22(-0.80%) |
Feb 01, 2017 | 27.14 | 28.17 | 27.14 | 27.89 | 521,557 | +0.89(+3.31%) |
Jan 31, 2017 | 26.01 | 27.03 | 25.93 | 26.99 | 279,765 | +0.92(+3.53%) |
Jan 30, 2017 | 26.28 | 26.28 | 25.85 | 26.07 | 346,767 | -0.21(-0.82%) |
Jan 27, 2017 | 26.37 | 26.62 | 26.20 | 26.29 | 103,880 | -0.12(-0.46%) |
Jan 26, 2017 | 26.66 | 26.85 | 26.36 | 26.41 | 118,074 | -0.11(-0.42%) |
Jan 25, 2017 | 26.60 | 26.74 | 26.32 | 26.52 | 214,846 | +0.15(+0.55%) |
Jan 24, 2017 | 26.14 | 26.66 | 25.87 | 26.38 | 330,644 | +0.34(+1.32%) |
Jan 23, 2017 | 26.04 | 26.19 | 25.89 | 26.03 | 404,899 | -0.09(-0.33%) |
Jan 20, 2017 | 26.20 | 26.34 | 26.03 | 26.12 | 189,664 | -0.11(-0.43%) |
Jan 19, 2017 | 26.56 | 26.56 | 26.14 | 26.23 | 119,447 | -0.13(-0.49%) |
Jan 18, 2017 | 26.70 | 26.94 | 26.12 | 26.36 | 178,129 | -0.11(-0.42%) |
Jan 17, 2017 | 26.46 | 26.69 | 26.32 | 26.47 | 219,372 | -0.25(-0.93%) |
Jan 13, 2017 | 26.72 | 26.72 | 26.72 | 0 | +0.31(+1.17%) | |
Jan 12, 2017 | 26.40 | 26.49 | 25.72 | 26.41 | 172,346 | -0.23(-0.87%) |
Jan 11, 2017 | 26.09 | 26.71 | 25.92 | 26.64 | 184,273 | +0.55(+2.11%) |
Jan 10, 2017 | 26.08 | 26.27 | 25.79 | 26.09 | 238,995 | -0.07(-0.26%) |
Jan 09, 2017 | 26.35 | 26.53 | 26.00 | 26.16 | 239,885 | -0.41(-1.55%) |
Jan 06, 2017 | 27.18 | 27.19 | 26.55 | 26.57 | 85,843 | -0.40(-1.50%) |
Jan 05, 2017 | 27.36 | 27.40 | 26.91 | 26.98 | 136,816 | -0.39(-1.41%) |
Jan 04, 2017 | 27.21 | 27.50 | 27.06 | 27.36 | 211,101 | +0.26(+0.95%) |
Jan 03, 2017 | 26.95 | 27.30 | 26.56 | 27.11 | 154,214 | +0.29(+1.09%) |
Dec 30, 2016 | 26.81 | 26.81 | 26.81 | 0 | -0.03(-0.10%) | |
Dec 29, 2016 | 27.06 | 27.32 | 26.74 | 26.84 | 92,307 | -0.12(-0.45%) |
Dec 28, 2016 | 27.71 | 27.71 | 26.91 | 26.96 | 102,384 | -0.64(-2.30%) |
Dec 27, 2016 | 27.73 | 27.81 | 27.50 | 27.60 | 117,983 | -0.21(-0.74%) |
Dec 23, 2016 | 27.80 | 27.80 | 27.80 | 0 | +0.07(+0.25%) | |
Dec 22, 2016 | 27.61 | 27.78 | 27.47 | 27.73 | 116,073 | +0.13(+0.47%) |
Dec 21, 2016 | 27.11 | 27.71 | 26.99 | 27.60 | 182,323 | +0.34(+1.23%) |
Dec 20, 2016 | 27.04 | 27.28 | 26.91 | 27.27 | 140,738 | +0.27(+0.99%) |
Dec 19, 2016 | 27.24 | 27.42 | 26.83 | 27.00 | 155,796 | -0.24(-0.88%) |
Dec 16, 2016 | 27.74 | 27.83 | 27.06 | 27.24 | 406,083 | -0.34(-1.22%) |
Dec 15, 2016 | 27.21 | 27.62 | 27.05 | 27.58 | 257,430 | +0.39(+1.42%) |
Dec 14, 2016 | 27.42 | 27.50 | 26.98 | 27.19 | 166,936 | -0.48(-1.74%) |
Dec 13, 2016 | 27.64 | 27.85 | 27.14 | 27.67 | 174,706 | +0.22(+0.81%) |
Dec 12, 2016 | 27.87 | 27.87 | 27.22 | 27.45 | 155,866 | -0.38(-1.36%) |
Dec 09, 2016 | 27.30 | 27.85 | 27.30 | 27.83 | 147,609 | +0.35(+1.28%) |
Dec 08, 2016 | 26.93 | 27.48 | 26.32 | 27.48 | 214,873 | +0.75(+2.80%) |
Dec 07, 2016 | 25.84 | 27.07 | 25.84 | 26.73 | 235,315 | +0.91(+3.53%) |
Dec 06, 2016 | 25.76 | 26.07 | 25.49 | 25.82 | 266,478 | +0.21(+0.81%) |
Dec 05, 2016 | 25.31 | 25.67 | 25.29 | 25.61 | 214,574 | +0.58(+2.34%) |
Dec 02, 2016 | 24.88 | 25.36 | 24.76 | 25.03 | 151,076 | +0.06(+0.24%) |