Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 28.95 | 28.95 | 27.20 | 27.22 | 188,592 | -1.34(-4.69%) |
Feb 27, 2017 | 28.44 | 28.69 | 28.35 | 28.56 | 249,917 | +0.11(+0.39%) |
Feb 24, 2017 | 28.45 | 28.67 | 28.07 | 28.45 | 165,184 | -0.05(-0.18%) |
Feb 23, 2017 | 28.92 | 28.92 | 28.24 | 28.50 | 169,962 | -0.24(-0.84%) |
Feb 22, 2017 | 28.50 | 28.76 | 28.34 | 28.74 | 72,584 | +0.10(+0.35%) |
Feb 21, 2017 | 28.69 | 28.69 | 28.36 | 28.64 | 142,674 | -0.08(-0.28%) |
Feb 17, 2017 | 28.72 | 28.72 | 28.72 | 0 | +0.06(+0.21%) | |
Feb 16, 2017 | 28.49 | 28.69 | 28.38 | 28.66 | 172,891 | +0.14(+0.49%) |
Feb 15, 2017 | 28.03 | 28.52 | 27.99 | 28.52 | 125,928 | +0.34(+1.21%) |
Feb 14, 2017 | 28.38 | 28.38 | 28.05 | 28.18 | 125,489 | -0.22(-0.77%) |
Feb 13, 2017 | 28.51 | 28.56 | 28.23 | 28.40 | 130,582 | +0.03(+0.11%) |
Feb 10, 2017 | 27.95 | 28.40 | 27.78 | 28.37 | 153,796 | +0.62(+2.23%) |
Feb 09, 2017 | 27.12 | 27.85 | 27.01 | 27.75 | 157,056 | +0.58(+2.13%) |
Feb 08, 2017 | 27.40 | 27.72 | 27.07 | 27.17 | 163,093 | -0.33(-1.20%) |
Feb 07, 2017 | 27.64 | 27.84 | 27.32 | 27.50 | 183,924 | -0.17(-0.61%) |
Feb 06, 2017 | 28.10 | 28.14 | 27.64 | 27.67 | 142,700 | -0.45(-1.60%) |
Feb 03, 2017 | 28.00 | 28.40 | 28.00 | 28.12 | 165,685 | +0.26(+0.93%) |
Feb 02, 2017 | 27.98 | 28.09 | 27.64 | 27.86 | 181,078 | +0.00(+0.00%) |
Feb 01, 2017 | 28.20 | 28.38 | 27.73 | 27.86 | 171,724 | -0.07(-0.25%) |
Jan 31, 2017 | 27.88 | 28.05 | 27.70 | 27.93 | 222,928 | -0.17(-0.60%) |
Jan 30, 2017 | 28.22 | 28.22 | 27.68 | 28.10 | 193,845 | -0.34(-1.20%) |
Jan 27, 2017 | 28.72 | 28.72 | 28.26 | 28.44 | 119,001 | -0.17(-0.59%) |
Jan 26, 2017 | 28.88 | 28.95 | 28.59 | 28.61 | 113,472 | -0.26(-0.90%) |
Jan 25, 2017 | 29.14 | 29.39 | 28.81 | 28.87 | 175,819 | +0.01(+0.03%) |
Jan 24, 2017 | 28.67 | 28.97 | 28.54 | 28.86 | 187,945 | +0.27(+0.94%) |
Jan 23, 2017 | 29.47 | 29.68 | 28.55 | 28.59 | 270,415 | -0.77(-2.62%) |
Jan 20, 2017 | 29.58 | 29.85 | 29.29 | 29.36 | 204,142 | -0.08(-0.27%) |
Jan 19, 2017 | 29.38 | 29.60 | 29.24 | 29.44 | 303,115 | +0.05(+0.17%) |
Jan 18, 2017 | 28.51 | 29.59 | 28.51 | 29.39 | 313,863 | +0.92(+3.23%) |
Jan 17, 2017 | 28.40 | 28.52 | 28.00 | 28.47 | 485,024 | +0.10(+0.35%) |
Jan 13, 2017 | 28.37 | 28.37 | 28.37 | 0 | -0.01(-0.04%) | |
Jan 12, 2017 | 28.89 | 28.93 | 28.21 | 28.38 | 203,698 | -0.40(-1.39%) |
Jan 11, 2017 | 28.83 | 28.94 | 28.55 | 28.78 | 171,674 | -0.07(-0.24%) |
Jan 10, 2017 | 29.11 | 29.21 | 28.71 | 28.85 | 289,235 | -0.37(-1.27%) |
Jan 09, 2017 | 29.34 | 29.55 | 29.19 | 29.22 | 214,191 | -0.26(-0.88%) |
Jan 06, 2017 | 29.61 | 29.69 | 29.31 | 29.48 | 101,794 | -0.06(-0.20%) |
Jan 05, 2017 | 29.84 | 29.84 | 29.35 | 29.54 | 92,216 | -0.33(-1.10%) |
Jan 04, 2017 | 28.96 | 29.97 | 28.96 | 29.87 | 185,891 | +0.89(+3.07%) |
Jan 03, 2017 | 29.01 | 29.34 | 28.88 | 28.98 | 180,952 | +0.12(+0.42%) |
Dec 30, 2016 | 28.86 | 28.86 | 28.86 | 0 | -0.11(-0.38%) | |
Dec 29, 2016 | 28.90 | 29.19 | 28.78 | 28.97 | 74,824 | +0.10(+0.35%) |
Dec 28, 2016 | 29.17 | 29.24 | 28.77 | 28.87 | 95,460 | -0.28(-0.96%) |
Dec 27, 2016 | 29.10 | 29.40 | 28.86 | 29.15 | 71,502 | -0.02(-0.07%) |
Dec 23, 2016 | 29.17 | 29.17 | 29.17 | 0 | +0.01(+0.03%) | |
Dec 22, 2016 | 29.58 | 29.58 | 28.98 | 29.16 | 77,662 | -0.31(-1.05%) |
Dec 21, 2016 | 29.91 | 29.96 | 29.43 | 29.47 | 154,319 | -0.51(-1.70%) |
Dec 20, 2016 | 29.73 | 30.00 | 29.41 | 29.98 | 102,086 | +0.26(+0.87%) |
Dec 19, 2016 | 29.48 | 29.77 | 28.37 | 29.72 | 147,624 | +0.14(+0.47%) |
Dec 16, 2016 | 29.65 | 29.72 | 29.34 | 29.58 | 962,177 | +0.06(+0.20%) |
Dec 15, 2016 | 29.19 | 29.65 | 28.96 | 29.52 | 171,670 | +0.41(+1.41%) |
Dec 14, 2016 | 29.36 | 29.60 | 29.06 | 29.11 | 131,689 | -0.43(-1.46%) |
Dec 13, 2016 | 29.58 | 29.69 | 29.10 | 29.54 | 228,477 | -0.02(-0.07%) |
Dec 12, 2016 | 29.32 | 29.60 | 29.14 | 29.56 | 210,095 | +0.04(+0.14%) |
Dec 09, 2016 | 29.60 | 29.75 | 29.04 | 29.52 | 124,143 | -0.06(-0.20%) |
Dec 08, 2016 | 28.73 | 29.64 | 28.73 | 29.58 | 199,846 | +0.77(+2.67%) |
Dec 07, 2016 | 28.72 | 28.90 | 28.59 | 28.81 | 208,086 | +0.07(+0.24%) |
Dec 06, 2016 | 28.66 | 28.91 | 28.36 | 28.74 | 168,666 | +0.07(+0.24%) |
Dec 05, 2016 | 28.11 | 28.84 | 28.11 | 28.67 | 247,720 | +0.74(+2.65%) |
Dec 02, 2016 | 27.64 | 28.10 | 27.48 | 27.93 | 212,440 | +0.18(+0.65%) |