Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 30.49 | 30.55 | 29.66 | 29.79 | 368,159 | -0.68(-2.24%) |
Feb 27, 2017 | 29.87 | 30.61 | 29.68 | 30.47 | 619,988 | +0.50(+1.68%) |
Feb 24, 2017 | 29.34 | 30.40 | 29.05 | 29.97 | 620,870 | +0.38(+1.27%) |
Feb 23, 2017 | 29.16 | 31.03 | 29.16 | 29.59 | 1,838,821 | +0.59(+2.04%) |
Feb 22, 2017 | 29.59 | 29.65 | 28.74 | 29.00 | 1,295,534 | -0.52(-1.76%) |
Feb 21, 2017 | 29.59 | 29.94 | 29.26 | 29.52 | 1,167,137 | -0.08(-0.27%) |
Feb 17, 2017 | 29.60 | 29.60 | 29.60 | 0 | -0.25(-0.84%) | |
Feb 16, 2017 | 29.90 | 29.97 | 29.25 | 29.85 | 1,194,940 | +0.10(+0.33%) |
Feb 15, 2017 | 30.22 | 30.22 | 29.27 | 29.76 | 996,927 | -0.48(-1.60%) |
Feb 14, 2017 | 31.07 | 31.65 | 30.00 | 30.24 | 2,895,984 | -0.83(-2.68%) |
Feb 13, 2017 | 30.59 | 31.17 | 30.49 | 31.07 | 841,824 | +0.50(+1.64%) |
Feb 10, 2017 | 30.49 | 31.26 | 30.23 | 30.57 | 1,349,007 | +0.08(+0.26%) |
Feb 09, 2017 | 29.69 | 30.85 | 29.50 | 30.49 | 901,600 | +0.90(+3.03%) |
Feb 08, 2017 | 28.70 | 29.97 | 28.33 | 29.59 | 745,628 | +0.86(+3.00%) |
Feb 07, 2017 | 28.29 | 28.82 | 28.29 | 28.73 | 385,113 | +0.34(+1.20%) |
Feb 06, 2017 | 28.70 | 28.86 | 28.34 | 28.39 | 510,525 | -0.31(-1.09%) |
Feb 03, 2017 | 28.25 | 28.72 | 28.11 | 28.71 | 375,021 | +0.46(+1.62%) |
Feb 02, 2017 | 28.21 | 28.65 | 28.02 | 28.25 | 391,191 | -0.11(-0.38%) |
Feb 01, 2017 | 28.23 | 28.52 | 28.05 | 28.36 | 495,538 | +0.21(+0.73%) |
Jan 31, 2017 | 27.60 | 28.42 | 27.45 | 28.15 | 534,147 | +0.48(+1.72%) |
Jan 30, 2017 | 27.72 | 27.76 | 26.99 | 27.68 | 393,385 | -0.21(-0.74%) |
Jan 27, 2017 | 27.65 | 27.94 | 27.26 | 27.88 | 540,481 | +0.20(+0.71%) |
Jan 26, 2017 | 27.68 | 27.80 | 27.24 | 27.68 | 515,188 | +0.08(+0.29%) |
Jan 25, 2017 | 27.48 | 27.98 | 27.43 | 27.60 | 348,739 | +0.14(+0.52%) |
Jan 24, 2017 | 26.94 | 27.98 | 26.94 | 27.46 | 530,645 | +0.57(+2.10%) |
Jan 23, 2017 | 26.90 | 27.01 | 26.62 | 26.89 | 396,063 | +0.02(+0.07%) |
Jan 20, 2017 | 26.81 | 27.35 | 26.60 | 26.88 | 519,039 | +0.07(+0.27%) |
Jan 19, 2017 | 26.36 | 26.90 | 26.31 | 26.81 | 390,730 | +0.47(+1.77%) |
Jan 18, 2017 | 26.13 | 26.46 | 25.79 | 26.34 | 470,886 | +0.33(+1.28%) |
Jan 17, 2017 | 26.65 | 26.68 | 24.89 | 26.01 | 596,717 | -0.71(-2.65%) |
Jan 13, 2017 | 26.72 | 26.72 | 26.72 | 0 | +1.06(+4.12%) | |
Jan 12, 2017 | 26.37 | 26.41 | 25.24 | 25.66 | 441,752 | -0.76(-2.89%) |
Jan 11, 2017 | 26.28 | 27.66 | 26.02 | 26.42 | 1,406,314 | +0.14(+0.55%) |
Jan 10, 2017 | 25.21 | 26.46 | 25.19 | 26.28 | 1,300,364 | +1.07(+4.23%) |
Jan 09, 2017 | 24.74 | 25.29 | 24.51 | 25.21 | 545,053 | +0.63(+2.55%) |
Jan 06, 2017 | 24.57 | 24.66 | 24.04 | 24.58 | 399,517 | +0.13(+0.55%) |
Jan 05, 2017 | 22.98 | 24.51 | 22.91 | 24.45 | 1,002,012 | +1.57(+6.86%) |
Jan 04, 2017 | 23.05 | 23.27 | 22.57 | 22.88 | 796,900 | -0.08(-0.35%) |
Jan 03, 2017 | 22.87 | 23.16 | 22.42 | 22.96 | 651,544 | +0.29(+1.27%) |
Dec 30, 2016 | 22.67 | 22.67 | 22.67 | 0 | -0.20(-0.86%) | |
Dec 29, 2016 | 23.05 | 23.50 | 22.66 | 22.87 | 310,929 | -0.05(-0.23%) |
Dec 28, 2016 | 23.43 | 23.67 | 22.71 | 22.92 | 360,187 | -0.38(-1.62%) |
Dec 27, 2016 | 23.06 | 23.98 | 22.90 | 23.30 | 407,195 | +0.36(+1.56%) |
Dec 23, 2016 | 22.94 | 22.94 | 22.94 | 0 | +0.04(+0.20%) | |
Dec 22, 2016 | 23.80 | 23.80 | 22.86 | 22.90 | 333,545 | -0.98(-4.09%) |
Dec 21, 2016 | 22.65 | 24.29 | 22.39 | 23.87 | 963,043 | +1.31(+5.80%) |
Dec 20, 2016 | 23.93 | 24.10 | 22.16 | 22.56 | 950,951 | -1.20(-5.06%) |
Dec 19, 2016 | 23.36 | 23.91 | 23.25 | 23.77 | 949,668 | +0.36(+1.53%) |
Dec 16, 2016 | 22.78 | 23.70 | 22.74 | 23.41 | 1,039,541 | +0.50(+2.19%) |
Dec 15, 2016 | 23.77 | 23.77 | 22.64 | 22.90 | 1,150,962 | -1.04(-4.34%) |
Dec 14, 2016 | 24.93 | 24.93 | 23.51 | 23.94 | 1,438,881 | -0.04(-0.15%) |
Dec 13, 2016 | 24.14 | 24.44 | 23.83 | 23.98 | 418,107 | -0.04(-0.15%) |
Dec 12, 2016 | 24.31 | 24.49 | 23.80 | 24.02 | 434,860 | -0.68(-2.76%) |
Dec 09, 2016 | 24.90 | 25.15 | 24.56 | 24.70 | 308,109 | -0.22(-0.86%) |
Dec 08, 2016 | 25.05 | 25.11 | 24.62 | 24.91 | 449,647 | -0.13(-0.54%) |
Dec 07, 2016 | 25.11 | 25.51 | 24.51 | 25.05 | 1,126,078 | -0.20(-0.78%) |
Dec 06, 2016 | 25.29 | 25.56 | 25.10 | 25.24 | 732,521 | +0.11(+0.43%) |
Dec 05, 2016 | 24.12 | 25.29 | 24.12 | 25.14 | 1,668,303 | +0.84(+3.47%) |
Dec 02, 2016 | 24.12 | 24.53 | 23.90 | 24.29 | 595,044 | -0.05(-0.22%) |