Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 30.54 | 31.34 | 30.42 | 31.30 | 472,831 | +0.72(+2.35%) |
Feb 27, 2017 | 30.74 | 30.94 | 30.18 | 30.58 | 179,783 | -0.16(-0.52%) |
Feb 24, 2017 | 30.74 | 30.94 | 30.50 | 30.74 | 89,980 | -0.40(-1.28%) |
Feb 23, 2017 | 31.18 | 31.44 | 30.86 | 31.14 | 73,858 | +0.12(+0.39%) |
Feb 22, 2017 | 31.18 | 31.30 | 30.90 | 31.02 | 110,617 | -0.12(-0.39%) |
Feb 21, 2017 | 30.58 | 31.14 | 30.58 | 31.14 | 80,292 | +0.48(+1.56%) |
Feb 17, 2017 | 30.66 | 30.66 | 30.66 | 0 | +0.12(+0.39%) | |
Feb 16, 2017 | 30.18 | 31.02 | 29.89 | 30.54 | 91,435 | +0.52(+1.73%) |
Feb 15, 2017 | 30.30 | 30.46 | 29.90 | 30.02 | 132,239 | -0.24(-0.79%) |
Feb 14, 2017 | 29.62 | 30.66 | 29.59 | 30.26 | 149,817 | +0.56(+1.88%) |
Feb 13, 2017 | 30.42 | 30.46 | 29.46 | 29.70 | 120,703 | -0.48(-1.59%) |
Feb 10, 2017 | 30.46 | 30.62 | 30.10 | 30.18 | 62,176 | -0.12(-0.40%) |
Feb 09, 2017 | 30.14 | 30.78 | 30.10 | 30.30 | 81,326 | +0.20(+0.66%) |
Feb 08, 2017 | 30.14 | 30.30 | 29.90 | 30.10 | 48,978 | -0.08(-0.27%) |
Feb 07, 2017 | 30.02 | 30.22 | 29.50 | 30.18 | 52,347 | +0.28(+0.94%) |
Feb 06, 2017 | 30.46 | 30.46 | 29.78 | 29.90 | 48,130 | -0.64(-2.09%) |
Feb 03, 2017 | 30.38 | 30.78 | 30.10 | 30.54 | 72,636 | +0.40(+1.33%) |
Feb 02, 2017 | 30.10 | 30.38 | 29.86 | 30.14 | 69,717 | +0.20(+0.67%) |
Feb 01, 2017 | 30.10 | 30.18 | 29.53 | 29.94 | 69,457 | +0.00(+0.00%) |
Jan 31, 2017 | 29.90 | 30.18 | 29.70 | 29.94 | 94,833 | +0.12(+0.40%) |
Jan 30, 2017 | 30.18 | 30.18 | 29.62 | 29.82 | 87,268 | -0.56(-1.84%) |
Jan 27, 2017 | 30.54 | 30.54 | 29.78 | 30.38 | 54,072 | -0.04(-0.13%) |
Jan 26, 2017 | 31.06 | 31.06 | 30.42 | 30.42 | 49,937 | -0.64(-2.06%) |
Jan 25, 2017 | 31.06 | 31.15 | 30.74 | 31.06 | 48,869 | +0.16(+0.52%) |
Jan 24, 2017 | 30.66 | 31.02 | 30.50 | 30.90 | 69,679 | +0.20(+0.65%) |
Jan 23, 2017 | 30.82 | 30.86 | 30.54 | 30.70 | 47,256 | -0.08(-0.26%) |
Jan 20, 2017 | 30.62 | 31.02 | 30.62 | 30.78 | 39,775 | +0.20(+0.65%) |
Jan 19, 2017 | 31.02 | 31.18 | 30.42 | 30.58 | 50,555 | -0.56(-1.80%) |
Jan 18, 2017 | 30.82 | 31.18 | 30.74 | 31.14 | 59,157 | +0.48(+1.56%) |
Jan 17, 2017 | 30.66 | 30.82 | 30.56 | 30.66 | 43,070 | -0.08(-0.26%) |
Jan 13, 2017 | 30.74 | 30.74 | 30.74 | 0 | +0.32(+1.05%) | |
Jan 12, 2017 | 30.74 | 30.78 | 30.22 | 30.42 | 50,268 | -0.24(-0.78%) |
Jan 11, 2017 | 30.42 | 30.70 | 30.26 | 30.66 | 51,885 | +0.16(+0.52%) |
Jan 10, 2017 | 30.62 | 30.70 | 30.34 | 30.50 | 94,556 | -0.20(-0.65%) |
Jan 09, 2017 | 30.94 | 30.98 | 30.66 | 30.70 | 88,493 | -0.20(-0.65%) |
Jan 06, 2017 | 31.62 | 31.66 | 30.78 | 30.90 | 109,479 | -0.68(-2.15%) |
Jan 05, 2017 | 31.90 | 31.98 | 31.50 | 31.58 | 64,864 | -0.44(-1.37%) |
Jan 04, 2017 | 31.82 | 32.38 | 31.82 | 32.02 | 112,069 | +0.36(+1.14%) |
Jan 03, 2017 | 32.02 | 32.11 | 31.54 | 31.66 | 90,329 | -0.12(-0.38%) |
Dec 30, 2016 | 31.78 | 31.78 | 31.78 | 0 | -0.60(-1.85%) | |
Dec 29, 2016 | 32.26 | 32.58 | 32.10 | 32.38 | 77,069 | +0.08(+0.25%) |
Dec 28, 2016 | 32.62 | 32.68 | 32.06 | 32.30 | 85,096 | -0.36(-1.10%) |
Dec 27, 2016 | 32.62 | 32.90 | 32.46 | 32.66 | 71,612 | -0.08(-0.24%) |
Dec 23, 2016 | 32.74 | 32.74 | 32.74 | 0 | +0.24(+0.74%) | |
Dec 22, 2016 | 32.74 | 32.86 | 32.26 | 32.50 | 47,735 | -0.16(-0.49%) |
Dec 21, 2016 | 32.94 | 33.26 | 32.58 | 32.66 | 97,191 | -0.56(-1.68%) |
Dec 20, 2016 | 32.62 | 33.30 | 32.38 | 33.22 | 117,912 | +0.68(+2.09%) |
Dec 19, 2016 | 32.66 | 32.98 | 32.44 | 32.54 | 98,636 | -0.04(-0.12%) |
Dec 16, 2016 | 32.38 | 33.26 | 32.38 | 32.58 | 389,246 | +0.32(+0.99%) |
Dec 15, 2016 | 31.90 | 32.58 | 31.74 | 32.26 | 153,078 | +0.43(+1.36%) |
Dec 14, 2016 | 32.51 | 32.79 | 31.75 | 31.83 | 93,807 | -0.76(-2.33%) |
Dec 13, 2016 | 32.71 | 32.91 | 32.43 | 32.59 | 75,285 | -0.20(-0.61%) |
Dec 12, 2016 | 32.67 | 33.15 | 32.39 | 32.79 | 187,942 | +0.20(+0.61%) |
Dec 09, 2016 | 31.91 | 32.67 | 31.87 | 32.59 | 109,854 | +0.76(+2.38%) |
Dec 08, 2016 | 30.95 | 31.91 | 30.83 | 31.83 | 138,197 | +0.80(+2.57%) |
Dec 07, 2016 | 30.87 | 31.15 | 30.60 | 31.03 | 135,444 | +0.12(+0.39%) |
Dec 06, 2016 | 30.48 | 31.03 | 30.32 | 30.91 | 194,645 | +0.56(+1.84%) |
Dec 05, 2016 | 30.87 | 31.31 | 30.20 | 30.36 | 181,589 | +0.20(+0.66%) |
Dec 02, 2016 | 30.44 | 30.64 | 30.04 | 30.16 | 74,402 | -0.32(-1.05%) |