Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 28.82 | 29.02 | 28.58 | 28.70 | 764,939 | -0.41(-1.41%) |
Feb 27, 2017 | 28.38 | 29.12 | 28.34 | 29.11 | 662,939 | +0.76(+2.68%) |
Feb 24, 2017 | 28.08 | 28.53 | 27.93 | 28.35 | 591,143 | +0.12(+0.43%) |
Feb 23, 2017 | 28.45 | 28.55 | 28.07 | 28.23 | 609,661 | -0.17(-0.60%) |
Feb 22, 2017 | 28.87 | 28.99 | 28.38 | 28.40 | 403,427 | -0.48(-1.66%) |
Feb 21, 2017 | 29.03 | 29.16 | 28.67 | 28.88 | 431,157 | -0.18(-0.62%) |
Feb 17, 2017 | 29.06 | 29.06 | 29.06 | 0 | +0.15(+0.52%) | |
Feb 16, 2017 | 29.28 | 29.34 | 28.64 | 28.91 | 497,796 | -0.28(-0.96%) |
Feb 15, 2017 | 29.08 | 29.34 | 28.91 | 29.19 | 666,543 | -0.05(-0.17%) |
Feb 14, 2017 | 28.28 | 29.25 | 28.19 | 29.24 | 699,747 | +0.74(+2.60%) |
Feb 13, 2017 | 29.46 | 29.57 | 28.46 | 28.50 | 708,120 | -0.75(-2.56%) |
Feb 10, 2017 | 28.71 | 29.29 | 28.36 | 29.25 | 708,705 | +0.59(+2.06%) |
Feb 09, 2017 | 28.41 | 28.98 | 28.35 | 28.66 | 712,692 | +0.30(+1.06%) |
Feb 08, 2017 | 28.35 | 28.56 | 27.88 | 28.36 | 1,124,785 | +0.00(+0.00%) |
Feb 07, 2017 | 29.29 | 30.22 | 28.29 | 28.36 | 1,494,034 | +0.38(+1.36%) |
Feb 06, 2017 | 27.97 | 28.32 | 27.90 | 27.98 | 714,519 | -0.21(-0.74%) |
Feb 03, 2017 | 27.95 | 28.25 | 27.77 | 28.19 | 632,435 | +0.30(+1.08%) |
Feb 02, 2017 | 27.89 | 27.98 | 27.45 | 27.89 | 683,843 | -0.10(-0.36%) |
Feb 01, 2017 | 26.77 | 28.02 | 26.71 | 27.99 | 1,212,919 | +1.23(+4.60%) |
Jan 31, 2017 | 25.89 | 26.94 | 25.89 | 26.76 | 1,642,950 | +0.62(+2.37%) |
Jan 30, 2017 | 26.74 | 26.76 | 25.99 | 26.14 | 1,095,957 | -0.75(-2.79%) |
Jan 27, 2017 | 27.62 | 27.79 | 26.81 | 26.89 | 1,019,243 | -0.62(-2.25%) |
Jan 26, 2017 | 27.40 | 27.74 | 27.24 | 27.51 | 850,931 | +0.03(+0.11%) |
Jan 25, 2017 | 27.16 | 27.70 | 26.94 | 27.48 | 659,947 | +0.56(+2.08%) |
Jan 24, 2017 | 26.68 | 27.02 | 26.33 | 26.92 | 657,883 | +0.38(+1.43%) |
Jan 23, 2017 | 26.10 | 26.86 | 26.04 | 26.54 | 982,872 | +0.33(+1.26%) |
Jan 20, 2017 | 25.88 | 26.22 | 25.72 | 26.21 | 640,748 | +0.25(+0.96%) |
Jan 19, 2017 | 25.98 | 26.10 | 25.69 | 25.96 | 491,671 | -0.04(-0.15%) |
Jan 18, 2017 | 26.07 | 26.20 | 25.88 | 26.00 | 424,168 | +0.12(+0.46%) |
Jan 17, 2017 | 26.03 | 26.15 | 25.51 | 25.88 | 499,368 | -0.45(-1.71%) |
Jan 13, 2017 | 26.33 | 26.33 | 26.33 | 0 | +0.21(+0.80%) | |
Jan 12, 2017 | 26.32 | 26.35 | 25.64 | 26.12 | 620,059 | -0.31(-1.17%) |
Jan 11, 2017 | 26.75 | 26.98 | 26.09 | 26.43 | 928,856 | -0.43(-1.60%) |
Jan 10, 2017 | 26.96 | 27.06 | 26.54 | 26.86 | 504,650 | -0.05(-0.19%) |
Jan 09, 2017 | 26.89 | 27.09 | 26.48 | 26.91 | 654,131 | +0.03(+0.11%) |
Jan 06, 2017 | 26.86 | 27.16 | 26.80 | 26.88 | 598,290 | -0.02(-0.07%) |
Jan 05, 2017 | 27.21 | 27.41 | 26.65 | 26.90 | 728,380 | -0.41(-1.50%) |
Jan 04, 2017 | 27.06 | 27.41 | 26.83 | 27.31 | 738,775 | +0.31(+1.15%) |
Jan 03, 2017 | 27.09 | 27.36 | 26.51 | 27.00 | 877,273 | +0.04(+0.15%) |
Dec 30, 2016 | 26.96 | 26.96 | 26.96 | 0 | +0.25(+0.94%) | |
Dec 29, 2016 | 26.72 | 26.96 | 26.56 | 26.71 | 500,996 | +0.04(+0.15%) |
Dec 28, 2016 | 26.84 | 26.89 | 26.56 | 26.67 | 388,428 | -0.16(-0.60%) |
Dec 27, 2016 | 26.89 | 27.14 | 26.79 | 26.83 | 291,520 | -0.07(-0.26%) |
Dec 23, 2016 | 26.90 | 26.90 | 26.90 | 0 | +0.56(+2.13%) | |
Dec 22, 2016 | 26.26 | 26.51 | 26.16 | 26.34 | 426,287 | -0.04(-0.15%) |
Dec 21, 2016 | 26.98 | 26.98 | 26.32 | 26.38 | 591,420 | -0.49(-1.82%) |
Dec 20, 2016 | 26.79 | 26.97 | 26.61 | 26.87 | 760,085 | +0.08(+0.30%) |
Dec 19, 2016 | 26.80 | 27.43 | 26.59 | 26.79 | 924,298 | -0.09(-0.33%) |
Dec 16, 2016 | 26.68 | 27.12 | 26.65 | 26.88 | 2,909,496 | +0.15(+0.56%) |
Dec 15, 2016 | 26.21 | 26.85 | 26.00 | 26.73 | 916,966 | +0.67(+2.57%) |
Dec 14, 2016 | 25.62 | 26.16 | 25.62 | 26.06 | 766,714 | +0.46(+1.80%) |
Dec 13, 2016 | 25.22 | 25.70 | 25.08 | 25.60 | 787,230 | +0.58(+2.32%) |
Dec 12, 2016 | 24.30 | 25.08 | 24.30 | 25.02 | 786,475 | +0.48(+1.96%) |
Dec 09, 2016 | 24.38 | 24.94 | 24.38 | 24.54 | 690,668 | +0.19(+0.78%) |
Dec 08, 2016 | 23.61 | 24.38 | 23.41 | 24.35 | 1,220,933 | +0.67(+2.83%) |
Dec 07, 2016 | 23.19 | 23.72 | 23.09 | 23.68 | 805,900 | +0.19(+0.81%) |
Dec 06, 2016 | 23.57 | 23.68 | 23.36 | 23.49 | 702,871 | -0.12(-0.51%) |
Dec 05, 2016 | 23.75 | 23.95 | 23.46 | 23.61 | 679,862 | -0.04(-0.17%) |
Dec 02, 2016 | 23.03 | 23.82 | 23.03 | 23.65 | 793,019 | +0.52(+2.25%) |