Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 29.29 | 29.33 | 28.70 | 29.01 | 398,531 | -0.22(-0.75%) |
Feb 27, 2017 | 28.66 | 29.52 | 28.66 | 29.23 | 315,793 | +0.53(+1.85%) |
Feb 24, 2017 | 28.45 | 28.80 | 28.23 | 28.70 | 191,672 | +0.03(+0.10%) |
Feb 23, 2017 | 29.23 | 29.30 | 28.51 | 28.67 | 187,395 | -0.54(-1.85%) |
Feb 22, 2017 | 29.41 | 30.03 | 29.13 | 29.21 | 191,078 | -0.14(-0.48%) |
Feb 21, 2017 | 28.94 | 29.62 | 28.94 | 29.35 | 214,910 | +0.49(+1.70%) |
Feb 17, 2017 | 28.86 | 28.86 | 28.86 | 0 | -0.04(-0.14%) | |
Feb 16, 2017 | 28.77 | 29.37 | 28.54 | 28.90 | 286,455 | -0.05(-0.17%) |
Feb 15, 2017 | 28.85 | 29.17 | 28.38 | 28.95 | 219,825 | -0.04(-0.14%) |
Feb 14, 2017 | 28.84 | 29.09 | 28.56 | 28.99 | 307,014 | +0.04(+0.14%) |
Feb 13, 2017 | 28.50 | 28.99 | 28.17 | 28.95 | 279,685 | +0.55(+1.94%) |
Feb 10, 2017 | 28.11 | 28.78 | 27.74 | 28.40 | 297,555 | +0.33(+1.18%) |
Feb 09, 2017 | 27.28 | 28.11 | 26.91 | 28.07 | 360,669 | +0.67(+2.45%) |
Feb 08, 2017 | 27.57 | 27.71 | 27.12 | 27.40 | 441,774 | -0.22(-0.80%) |
Feb 07, 2017 | 27.63 | 27.88 | 26.97 | 27.62 | 762,431 | +0.00(+0.00%) |
Feb 06, 2017 | 28.05 | 28.47 | 26.82 | 27.62 | 3,565,061 | -3.72(-11.87%) |
Feb 03, 2017 | 31.07 | 31.48 | 30.67 | 31.34 | 165,060 | +0.47(+1.52%) |
Feb 02, 2017 | 30.77 | 31.02 | 30.36 | 30.87 | 223,358 | +0.17(+0.55%) |
Feb 01, 2017 | 31.17 | 31.38 | 30.43 | 30.70 | 290,612 | -0.36(-1.16%) |
Jan 31, 2017 | 30.73 | 31.20 | 30.51 | 31.06 | 217,440 | +0.27(+0.88%) |
Jan 30, 2017 | 31.71 | 31.71 | 30.76 | 30.79 | 390,149 | -0.93(-2.93%) |
Jan 27, 2017 | 32.19 | 32.19 | 31.22 | 31.72 | 201,347 | -0.42(-1.31%) |
Jan 26, 2017 | 32.25 | 32.87 | 32.12 | 32.14 | 294,485 | -0.05(-0.16%) |
Jan 25, 2017 | 30.99 | 32.38 | 30.76 | 32.19 | 568,133 | +1.43(+4.65%) |
Jan 24, 2017 | 29.66 | 30.91 | 29.57 | 30.76 | 306,139 | +1.35(+4.59%) |
Jan 23, 2017 | 29.02 | 29.67 | 28.69 | 29.41 | 393,768 | +0.07(+0.24%) |
Jan 20, 2017 | 29.28 | 29.57 | 29.16 | 29.34 | 442,769 | -0.05(-0.17%) |
Jan 19, 2017 | 30.83 | 30.93 | 29.33 | 29.39 | 350,995 | -1.49(-4.83%) |
Jan 18, 2017 | 31.41 | 31.43 | 30.78 | 30.88 | 291,021 | -0.46(-1.47%) |
Jan 17, 2017 | 30.80 | 31.36 | 30.57 | 31.34 | 284,752 | +0.51(+1.65%) |
Jan 13, 2017 | 30.83 | 30.83 | 30.83 | 0 | +0.25(+0.82%) | |
Jan 12, 2017 | 30.41 | 30.70 | 29.90 | 30.58 | 389,381 | +0.15(+0.49%) |
Jan 11, 2017 | 29.69 | 30.45 | 29.36 | 30.43 | 287,742 | +0.73(+2.46%) |
Jan 10, 2017 | 28.80 | 29.98 | 28.68 | 29.70 | 272,659 | +0.77(+2.66%) |
Jan 09, 2017 | 29.57 | 29.66 | 28.83 | 28.93 | 310,232 | -0.70(-2.36%) |
Jan 06, 2017 | 28.40 | 29.71 | 28.28 | 29.63 | 578,435 | -0.08(-0.27%) |
Jan 05, 2017 | 29.07 | 29.76 | 28.79 | 29.71 | 242,506 | +0.54(+1.85%) |
Jan 04, 2017 | 28.86 | 29.30 | 28.73 | 29.17 | 242,675 | +0.38(+1.32%) |
Jan 03, 2017 | 29.21 | 29.47 | 28.26 | 28.79 | 339,526 | +0.06(+0.21%) |
Dec 30, 2016 | 28.73 | 28.73 | 28.73 | 0 | +0.10(+0.35%) | |
Dec 29, 2016 | 28.97 | 29.36 | 28.55 | 28.63 | 194,323 | -0.25(-0.87%) |
Dec 28, 2016 | 29.53 | 29.60 | 28.73 | 28.88 | 339,386 | -0.77(-2.60%) |
Dec 27, 2016 | 29.94 | 29.96 | 29.43 | 29.65 | 310,571 | -0.04(-0.13%) |
Dec 23, 2016 | 29.69 | 29.69 | 29.69 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 29.88 | 29.99 | 29.67 | 29.69 | 480,728 | -0.20(-0.67%) |
Dec 21, 2016 | 29.01 | 29.91 | 28.91 | 29.89 | 315,633 | +0.90(+3.10%) |
Dec 20, 2016 | 28.92 | 29.19 | 28.75 | 28.99 | 225,187 | +0.07(+0.24%) |
Dec 19, 2016 | 28.75 | 29.41 | 28.56 | 28.92 | 491,637 | +0.14(+0.49%) |
Dec 16, 2016 | 28.96 | 29.41 | 28.51 | 28.78 | 540,201 | -0.20(-0.69%) |
Dec 15, 2016 | 29.93 | 30.75 | 28.93 | 28.98 | 425,232 | -0.88(-2.95%) |
Dec 14, 2016 | 30.77 | 30.92 | 29.50 | 29.86 | 430,712 | -0.83(-2.70%) |
Dec 13, 2016 | 30.93 | 31.23 | 30.43 | 30.69 | 284,132 | +0.01(+0.03%) |
Dec 12, 2016 | 31.40 | 31.56 | 30.22 | 30.68 | 418,171 | -0.88(-2.79%) |
Dec 09, 2016 | 33.07 | 33.12 | 31.36 | 31.56 | 351,954 | -1.58(-4.77%) |
Dec 08, 2016 | 31.75 | 33.77 | 31.75 | 33.14 | 291,290 | +1.11(+3.47%) |
Dec 07, 2016 | 31.40 | 32.15 | 31.18 | 32.03 | 367,289 | +0.51(+1.62%) |
Dec 06, 2016 | 32.24 | 32.29 | 30.89 | 31.52 | 373,999 | -0.82(-2.54%) |
Dec 05, 2016 | 31.56 | 32.64 | 31.38 | 32.34 | 515,608 | +0.45(+1.41%) |
Dec 02, 2016 | 30.96 | 31.99 | 30.84 | 31.89 | 293,816 | +0.38(+1.21%) |