Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 28.65 | 28.75 | 27.80 | 28.03 | 289,617 | -0.81(-2.80%) |
Feb 27, 2017 | 28.41 | 28.89 | 28.32 | 28.84 | 351,055 | +0.43(+1.51%) |
Feb 24, 2017 | 27.70 | 29.03 | 27.53 | 28.41 | 347,428 | +0.71(+2.57%) |
Feb 23, 2017 | 28.46 | 28.70 | 27.58 | 27.70 | 369,396 | -0.71(-2.51%) |
Feb 22, 2017 | 29.08 | 29.08 | 28.37 | 28.41 | 334,646 | -0.24(-0.83%) |
Feb 21, 2017 | 28.32 | 28.84 | 28.27 | 28.65 | 309,896 | +0.43(+1.52%) |
Feb 17, 2017 | 28.22 | 28.22 | 28.22 | 0 | +0.43(+1.54%) | |
Feb 16, 2017 | 28.41 | 28.51 | 27.51 | 27.80 | 533,762 | -0.62(-2.17%) |
Feb 15, 2017 | 27.65 | 28.41 | 27.61 | 28.41 | 810,708 | +0.52(+1.87%) |
Feb 14, 2017 | 27.18 | 28.41 | 27.13 | 27.89 | 4,006,614 | -3.71(-11.73%) |
Feb 13, 2017 | 31.88 | 32.17 | 31.31 | 31.60 | 258,839 | -0.19(-0.60%) |
Feb 10, 2017 | 31.31 | 31.88 | 31.07 | 31.79 | 488,358 | +0.48(+1.52%) |
Feb 09, 2017 | 31.22 | 31.83 | 31.22 | 31.31 | 439,476 | +0.00(+0.00%) |
Feb 08, 2017 | 30.41 | 31.36 | 30.12 | 31.31 | 335,814 | +0.90(+2.97%) |
Feb 07, 2017 | 30.60 | 30.93 | 30.22 | 30.41 | 344,928 | -0.14(-0.47%) |
Feb 06, 2017 | 30.41 | 31.22 | 30.22 | 30.55 | 417,414 | -0.09(-0.31%) |
Feb 03, 2017 | 30.69 | 31.12 | 30.50 | 30.65 | 736,512 | +0.00(+0.00%) |
Feb 02, 2017 | 30.84 | 31.17 | 30.46 | 30.65 | 751,249 | -0.29(-0.92%) |
Feb 01, 2017 | 31.55 | 31.72 | 30.88 | 30.93 | 393,906 | -0.43(-1.36%) |
Jan 31, 2017 | 31.60 | 31.93 | 30.55 | 31.36 | 644,113 | -0.67(-2.08%) |
Jan 30, 2017 | 31.69 | 32.26 | 31.31 | 32.02 | 599,543 | +0.95(+3.06%) |
Jan 27, 2017 | 31.74 | 33.02 | 30.98 | 31.07 | 353,509 | -0.57(-1.80%) |
Jan 26, 2017 | 32.31 | 32.50 | 31.64 | 31.64 | 276,039 | -0.67(-2.06%) |
Jan 25, 2017 | 32.12 | 32.79 | 32.12 | 32.31 | 168,458 | +0.28(+0.89%) |
Jan 24, 2017 | 31.93 | 32.38 | 31.74 | 32.02 | 287,699 | +0.19(+0.60%) |
Jan 23, 2017 | 32.12 | 32.17 | 31.50 | 31.83 | 305,470 | -0.09(-0.30%) |
Jan 20, 2017 | 31.60 | 32.31 | 31.60 | 31.93 | 280,026 | +0.38(+1.20%) |
Jan 19, 2017 | 32.55 | 32.55 | 31.36 | 31.55 | 206,882 | -0.90(-2.78%) |
Jan 18, 2017 | 32.31 | 32.64 | 31.74 | 32.45 | 384,211 | +0.05(+0.15%) |
Jan 17, 2017 | 32.31 | 33.55 | 32.31 | 32.41 | 451,347 | +0.10(+0.29%) |
Jan 13, 2017 | 32.31 | 32.31 | 32.31 | 0 | +0.24(+0.74%) | |
Jan 12, 2017 | 32.07 | 32.26 | 31.36 | 32.07 | 389,575 | -0.33(-1.03%) |
Jan 11, 2017 | 32.83 | 32.83 | 31.45 | 32.41 | 391,671 | -0.48(-1.44%) |
Jan 10, 2017 | 32.64 | 33.40 | 32.59 | 32.88 | 515,138 | +0.33(+1.02%) |
Jan 09, 2017 | 32.69 | 33.02 | 32.12 | 32.55 | 388,518 | -0.14(-0.44%) |
Jan 06, 2017 | 34.12 | 34.69 | 32.55 | 32.69 | 823,553 | -1.57(-4.58%) |
Jan 05, 2017 | 35.59 | 36.21 | 33.59 | 34.26 | 619,862 | -1.66(-4.63%) |
Jan 04, 2017 | 35.35 | 36.11 | 34.88 | 35.92 | 1,002,616 | +0.71(+2.02%) |
Jan 03, 2017 | 36.06 | 36.78 | 35.11 | 35.21 | 432,497 | -0.24(-0.67%) |
Dec 30, 2016 | 35.45 | 35.45 | 35.45 | 0 | -0.09(-0.27%) | |
Dec 29, 2016 | 35.64 | 36.35 | 35.09 | 35.54 | 303,852 | +0.05(+0.13%) |
Dec 28, 2016 | 35.92 | 36.16 | 35.26 | 35.49 | 265,564 | -0.29(-0.80%) |
Dec 27, 2016 | 35.68 | 36.40 | 35.59 | 35.78 | 270,629 | +0.29(+0.80%) |
Dec 23, 2016 | 35.49 | 35.49 | 35.49 | 0 | +0.33(+0.95%) | |
Dec 22, 2016 | 37.63 | 37.63 | 35.16 | 35.16 | 538,617 | -2.47(-6.57%) |
Dec 21, 2016 | 38.25 | 38.25 | 37.56 | 37.63 | 371,402 | -0.81(-2.10%) |
Dec 20, 2016 | 38.20 | 38.96 | 37.73 | 38.44 | 345,898 | +0.48(+1.25%) |
Dec 19, 2016 | 37.82 | 38.44 | 37.70 | 37.96 | 235,677 | +0.19(+0.50%) |
Dec 16, 2016 | 38.06 | 38.53 | 37.73 | 37.77 | 804,326 | -0.33(-0.87%) |
Dec 15, 2016 | 38.53 | 38.82 | 37.49 | 38.11 | 321,679 | -0.29(-0.74%) |
Dec 14, 2016 | 38.87 | 39.10 | 38.11 | 38.39 | 282,582 | -0.67(-1.70%) |
Dec 13, 2016 | 39.20 | 39.77 | 38.58 | 39.06 | 388,682 | -0.10(-0.24%) |
Dec 12, 2016 | 40.34 | 40.34 | 38.68 | 39.15 | 385,682 | -1.14(-2.83%) |
Dec 09, 2016 | 40.82 | 40.96 | 40.15 | 40.29 | 311,555 | -0.33(-0.82%) |
Dec 08, 2016 | 40.39 | 41.24 | 40.27 | 40.62 | 500,596 | +0.52(+1.30%) |
Dec 07, 2016 | 40.01 | 40.29 | 39.44 | 40.10 | 420,634 | -0.10(-0.24%) |
Dec 06, 2016 | 40.72 | 40.77 | 39.63 | 40.20 | 427,951 | -0.24(-0.59%) |
Dec 05, 2016 | 38.49 | 40.72 | 38.25 | 40.43 | 547,197 | +2.00(+5.19%) |
Dec 02, 2016 | 38.53 | 39.06 | 38.01 | 38.44 | 345,733 | -0.24(-0.61%) |