Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 29.00 | 29.05 | 28.35 | 28.36 | 484,817 | -0.90(-3.09%) |
Feb 27, 2017 | 28.61 | 29.26 | 28.55 | 29.26 | 893,371 | +0.54(+1.88%) |
Feb 24, 2017 | 28.25 | 28.72 | 28.17 | 28.72 | 466,355 | -0.01(-0.04%) |
Feb 23, 2017 | 29.27 | 29.28 | 28.33 | 28.73 | 1,096,749 | -0.39(-1.35%) |
Feb 22, 2017 | 29.28 | 29.30 | 28.98 | 29.13 | 706,397 | -0.24(-0.83%) |
Feb 21, 2017 | 29.04 | 29.41 | 29.04 | 29.37 | 1,821,418 | +0.45(+1.55%) |
Feb 17, 2017 | 28.92 | 28.92 | 28.92 | 0 | +0.00(+0.01%) | |
Feb 16, 2017 | 29.04 | 29.15 | 28.56 | 28.92 | 532,045 | -0.18(-0.62%) |
Feb 15, 2017 | 28.55 | 29.18 | 28.52 | 29.10 | 757,087 | +0.33(+1.16%) |
Feb 14, 2017 | 28.42 | 28.84 | 28.30 | 28.77 | 474,353 | +0.19(+0.65%) |
Feb 13, 2017 | 28.78 | 28.95 | 28.50 | 28.58 | 573,527 | +0.13(+0.47%) |
Feb 10, 2017 | 28.36 | 28.60 | 28.16 | 28.45 | 530,783 | +0.43(+1.55%) |
Feb 09, 2017 | 27.34 | 28.15 | 27.34 | 28.02 | 884,037 | +0.78(+2.86%) |
Feb 08, 2017 | 27.10 | 27.33 | 26.81 | 27.24 | 1,017,406 | -0.10(-0.37%) |
Feb 07, 2017 | 27.62 | 27.84 | 27.17 | 27.34 | 642,635 | -0.23(-0.82%) |
Feb 06, 2017 | 27.80 | 27.96 | 27.44 | 27.56 | 613,552 | -0.44(-1.56%) |
Feb 03, 2017 | 27.64 | 28.05 | 27.51 | 28.00 | 782,262 | +0.83(+3.04%) |
Feb 02, 2017 | 27.36 | 27.53 | 27.06 | 27.17 | 552,006 | -0.19(-0.69%) |
Feb 01, 2017 | 27.78 | 27.98 | 27.16 | 27.36 | 595,558 | +0.01(+0.05%) |
Jan 31, 2017 | 26.79 | 27.49 | 26.68 | 27.35 | 650,686 | +0.36(+1.32%) |
Jan 30, 2017 | 27.36 | 27.36 | 26.59 | 26.99 | 905,738 | -0.78(-2.80%) |
Jan 27, 2017 | 27.98 | 28.05 | 27.57 | 27.77 | 340,009 | -0.20(-0.72%) |
Jan 26, 2017 | 28.21 | 28.29 | 27.87 | 27.97 | 441,947 | -0.21(-0.75%) |
Jan 25, 2017 | 28.09 | 28.31 | 28.08 | 28.18 | 1,172,095 | +0.53(+1.91%) |
Jan 24, 2017 | 27.06 | 27.80 | 27.01 | 27.65 | 974,547 | +0.82(+3.05%) |
Jan 23, 2017 | 26.89 | 27.14 | 26.54 | 26.83 | 648,939 | -0.22(-0.81%) |
Jan 20, 2017 | 26.98 | 27.24 | 26.89 | 27.05 | 754,511 | +0.28(+1.04%) |
Jan 19, 2017 | 27.35 | 27.47 | 26.59 | 26.77 | 706,789 | -0.46(-1.70%) |
Jan 18, 2017 | 27.22 | 27.28 | 26.90 | 27.24 | 2,435,534 | +0.20(+0.73%) |
Jan 17, 2017 | 27.57 | 27.57 | 26.97 | 27.04 | 476,872 | -0.81(-2.89%) |
Jan 13, 2017 | 27.84 | 27.84 | 27.84 | 0 | +0.42(+1.52%) | |
Jan 12, 2017 | 27.81 | 27.81 | 26.75 | 27.43 | 837,455 | -0.42(-1.51%) |
Jan 11, 2017 | 27.81 | 28.04 | 27.50 | 27.85 | 667,299 | +0.09(+0.32%) |
Jan 10, 2017 | 27.33 | 27.88 | 27.27 | 27.76 | 877,366 | +0.53(+1.94%) |
Jan 09, 2017 | 27.55 | 27.61 | 27.15 | 27.23 | 806,886 | -0.38(-1.38%) |
Jan 06, 2017 | 27.93 | 28.03 | 27.61 | 27.61 | 753,416 | -0.20(-0.70%) |
Jan 05, 2017 | 28.34 | 28.41 | 27.54 | 27.81 | 1,093,679 | -0.69(-2.42%) |
Jan 04, 2017 | 27.77 | 28.56 | 27.77 | 28.49 | 1,086,815 | +0.93(+3.38%) |
Jan 03, 2017 | 27.95 | 28.08 | 27.17 | 27.56 | 906,746 | +0.27(+1.00%) |
Dec 30, 2016 | 27.29 | 27.29 | 27.29 | 0 | -0.20(-0.74%) | |
Dec 29, 2016 | 27.49 | 27.84 | 27.22 | 27.50 | 778,375 | +0.08(+0.29%) |
Dec 28, 2016 | 28.13 | 28.15 | 27.29 | 27.42 | 1,210,013 | -0.63(-2.24%) |
Dec 27, 2016 | 27.85 | 28.28 | 27.85 | 28.04 | 796,593 | +0.24(+0.87%) |
Dec 23, 2016 | 27.80 | 27.80 | 27.80 | 0 | +0.28(+1.01%) | |
Dec 22, 2016 | 28.04 | 28.08 | 27.32 | 27.52 | 554,252 | -0.46(-1.63%) |
Dec 21, 2016 | 28.31 | 28.42 | 27.98 | 27.98 | 627,920 | -0.34(-1.19%) |
Dec 20, 2016 | 28.07 | 28.43 | 28.00 | 28.32 | 773,675 | +0.44(+1.57%) |
Dec 19, 2016 | 27.60 | 28.02 | 27.53 | 27.88 | 787,911 | +0.35(+1.28%) |
Dec 16, 2016 | 27.69 | 28.18 | 27.42 | 27.53 | 1,401,434 | -0.11(-0.39%) |
Dec 15, 2016 | 27.30 | 28.02 | 27.15 | 27.63 | 1,683,763 | +0.41(+1.49%) |
Dec 14, 2016 | 27.73 | 28.08 | 27.09 | 27.23 | 978,081 | -0.67(-2.41%) |
Dec 13, 2016 | 28.18 | 28.40 | 27.66 | 27.90 | 1,149,293 | -0.01(-0.05%) |
Dec 12, 2016 | 28.35 | 28.60 | 27.79 | 27.92 | 829,964 | -0.58(-2.05%) |
Dec 09, 2016 | 28.56 | 28.72 | 28.29 | 28.50 | 1,200,319 | +0.08(+0.28%) |
Dec 08, 2016 | 27.69 | 28.46 | 27.50 | 28.42 | 1,851,263 | +0.90(+3.28%) |
Dec 07, 2016 | 27.01 | 27.65 | 26.86 | 27.52 | 874,858 | +0.48(+1.78%) |
Dec 06, 2016 | 26.57 | 27.12 | 26.28 | 27.04 | 1,124,513 | +0.56(+2.12%) |
Dec 05, 2016 | 25.98 | 26.51 | 25.97 | 26.47 | 1,079,521 | +0.93(+3.65%) |
Dec 02, 2016 | 25.56 | 25.78 | 25.42 | 25.54 | 744,926 | -0.03(-0.12%) |