Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 30.18 | 30.41 | 29.62 | 29.99 | 535,139 | -0.13(-0.43%) |
Feb 27, 2017 | 29.85 | 30.38 | 29.30 | 30.12 | 530,445 | +0.30(+1.01%) |
Feb 24, 2017 | 30.00 | 30.30 | 29.30 | 29.82 | 562,671 | -0.33(-1.09%) |
Feb 23, 2017 | 30.85 | 31.19 | 30.07 | 30.15 | 582,423 | -0.69(-2.24%) |
Feb 22, 2017 | 31.71 | 32.00 | 30.71 | 30.84 | 426,322 | -0.97(-3.05%) |
Feb 21, 2017 | 31.41 | 31.89 | 30.48 | 31.81 | 728,034 | +0.34(+1.08%) |
Feb 17, 2017 | 31.47 | 31.47 | 31.47 | 0 | -0.49(-1.53%) | |
Feb 16, 2017 | 33.16 | 33.95 | 31.72 | 31.96 | 1,308,976 | -1.14(-3.44%) |
Feb 15, 2017 | 32.01 | 33.74 | 31.53 | 33.10 | 1,180,811 | +0.96(+2.99%) |
Feb 14, 2017 | 32.00 | 32.38 | 32.00 | 32.14 | 454,289 | -0.06(-0.19%) |
Feb 13, 2017 | 32.13 | 33.00 | 31.81 | 32.20 | 581,832 | +0.07(+0.22%) |
Feb 10, 2017 | 31.96 | 32.58 | 31.50 | 32.13 | 581,670 | +0.13(+0.41%) |
Feb 09, 2017 | 31.77 | 32.58 | 31.45 | 32.00 | 734,322 | +0.35(+1.11%) |
Feb 08, 2017 | 31.45 | 31.69 | 30.46 | 31.65 | 720,172 | +1.24(+4.08%) |
Feb 07, 2017 | 31.29 | 31.75 | 30.30 | 30.41 | 521,161 | -0.61(-1.97%) |
Feb 06, 2017 | 31.09 | 31.46 | 30.47 | 31.02 | 503,653 | -0.50(-1.59%) |
Feb 03, 2017 | 29.37 | 31.85 | 29.14 | 31.52 | 1,234,785 | +2.21(+7.54%) |
Feb 02, 2017 | 29.02 | 30.22 | 28.71 | 29.31 | 557,327 | +0.30(+1.03%) |
Feb 01, 2017 | 30.57 | 30.64 | 28.93 | 29.01 | 580,461 | -1.26(-4.16%) |
Jan 31, 2017 | 29.07 | 30.55 | 28.36 | 30.27 | 488,102 | +1.05(+3.59%) |
Jan 30, 2017 | 30.12 | 30.74 | 28.95 | 29.22 | 615,516 | -1.09(-3.60%) |
Jan 27, 2017 | 29.98 | 30.63 | 29.85 | 30.31 | 427,540 | +0.05(+0.17%) |
Jan 26, 2017 | 32.00 | 32.89 | 29.95 | 30.26 | 1,008,058 | -1.40(-4.42%) |
Jan 25, 2017 | 30.44 | 32.65 | 30.40 | 31.66 | 1,349,135 | +1.48(+4.90%) |
Jan 24, 2017 | 29.96 | 30.30 | 29.22 | 30.18 | 764,326 | +0.13(+0.43%) |
Jan 23, 2017 | 28.17 | 30.29 | 28.05 | 30.05 | 782,504 | +1.70(+6.00%) |
Jan 20, 2017 | 28.27 | 29.00 | 28.05 | 28.35 | 488,927 | +0.07(+0.25%) |
Jan 19, 2017 | 28.66 | 28.99 | 28.22 | 28.28 | 490,600 | +0.11(+0.39%) |
Jan 18, 2017 | 29.17 | 29.46 | 28.01 | 28.17 | 1,513,720 | -1.88(-6.26%) |
Jan 17, 2017 | 30.01 | 31.50 | 29.82 | 30.05 | 748,848 | -0.41(-1.35%) |
Jan 13, 2017 | 30.46 | 30.46 | 30.46 | 0 | +0.29(+0.96%) | |
Jan 12, 2017 | 29.95 | 30.90 | 29.25 | 30.17 | 618,131 | +0.21(+0.70%) |
Jan 11, 2017 | 28.70 | 30.50 | 28.60 | 29.96 | 921,602 | +0.78(+2.67%) |
Jan 10, 2017 | 29.35 | 30.15 | 28.75 | 29.18 | 742,357 | -0.17(-0.58%) |
Jan 09, 2017 | 27.93 | 29.60 | 27.80 | 29.35 | 1,181,187 | +1.64(+5.92%) |
Jan 06, 2017 | 27.33 | 28.48 | 26.62 | 27.71 | 890,470 | +0.97(+3.63%) |
Jan 05, 2017 | 27.99 | 28.35 | 26.40 | 26.74 | 1,204,804 | -1.38(-4.91%) |
Jan 04, 2017 | 26.14 | 28.39 | 25.88 | 28.12 | 890,005 | +1.81(+6.88%) |
Jan 03, 2017 | 26.95 | 27.39 | 25.75 | 26.31 | 1,044,672 | -0.25(-0.94%) |
Dec 30, 2016 | 26.56 | 26.56 | 26.56 | 0 | +0.38(+1.45%) | |
Dec 29, 2016 | 27.20 | 27.60 | 25.95 | 26.18 | 632,552 | -1.03(-3.79%) |
Dec 28, 2016 | 28.51 | 28.65 | 27.01 | 27.21 | 595,676 | -1.39(-4.86%) |
Dec 27, 2016 | 28.15 | 29.02 | 28.07 | 28.60 | 274,249 | +0.13(+0.46%) |
Dec 23, 2016 | 28.47 | 28.47 | 28.47 | 0 | -0.48(-1.66%) | |
Dec 22, 2016 | 28.33 | 30.99 | 28.33 | 28.95 | 2,192,185 | +0.41(+1.44%) |
Dec 21, 2016 | 29.50 | 29.71 | 28.20 | 28.54 | 607,608 | -0.87(-2.96%) |
Dec 20, 2016 | 28.50 | 30.17 | 28.50 | 29.41 | 771,809 | +0.78(+2.72%) |
Dec 19, 2016 | 28.68 | 29.10 | 28.10 | 28.63 | 583,280 | -0.11(-0.38%) |
Dec 16, 2016 | 28.74 | 30.20 | 28.41 | 28.74 | 2,973,097 | +0.10(+0.35%) |
Dec 15, 2016 | 25.10 | 28.75 | 25.08 | 28.64 | 1,827,403 | +3.36(+13.29%) |
Dec 14, 2016 | 25.10 | 25.72 | 24.80 | 25.28 | 754,919 | +0.28(+1.12%) |
Dec 13, 2016 | 26.07 | 26.62 | 24.80 | 25.00 | 1,259,751 | -1.12(-4.29%) |
Dec 12, 2016 | 27.33 | 27.80 | 25.95 | 26.12 | 757,586 | -1.30(-4.74%) |
Dec 09, 2016 | 27.38 | 27.95 | 27.20 | 27.42 | 718,732 | -0.13(-0.47%) |
Dec 08, 2016 | 27.09 | 27.70 | 27.00 | 27.55 | 842,100 | +0.45(+1.66%) |
Dec 07, 2016 | 27.40 | 28.25 | 27.00 | 27.10 | 1,810,576 | -0.40(-1.45%) |
Dec 06, 2016 | 27.98 | 28.45 | 27.10 | 27.50 | 1,063,984 | -0.48(-1.72%) |
Dec 05, 2016 | 28.00 | 29.35 | 27.50 | 27.98 | 1,467,087 | +0.21(+0.76%) |
Dec 02, 2016 | 28.41 | 28.60 | 27.06 | 27.77 | 1,766,301 | +0.17(+0.62%) |