Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 35.00 | 35.00 | 33.05 | 33.30 | 924,209 | -1.75(-4.99%) |
Feb 27, 2017 | 34.80 | 35.40 | 33.10 | 35.05 | 1,193,516 | -0.10(-0.28%) |
Feb 24, 2017 | 31.30 | 35.92 | 31.30 | 35.15 | 729,896 | +0.60(+1.74%) |
Feb 23, 2017 | 34.75 | 34.80 | 34.05 | 34.55 | 477,374 | +0.05(+0.14%) |
Feb 22, 2017 | 33.80 | 34.65 | 33.35 | 34.50 | 713,161 | +0.65(+1.92%) |
Feb 21, 2017 | 33.90 | 34.30 | 33.60 | 33.85 | 231,668 | +0.00(+0.00%) |
Feb 17, 2017 | 33.85 | 33.85 | 33.85 | 0 | +0.15(+0.45%) | |
Feb 16, 2017 | 33.90 | 34.00 | 33.45 | 33.70 | 266,326 | -0.25(-0.74%) |
Feb 15, 2017 | 33.45 | 34.05 | 33.35 | 33.95 | 257,889 | +0.45(+1.34%) |
Feb 14, 2017 | 33.30 | 33.75 | 32.90 | 33.50 | 294,380 | +0.10(+0.30%) |
Feb 13, 2017 | 33.20 | 33.80 | 33.15 | 33.40 | 156,422 | +0.40(+1.21%) |
Feb 10, 2017 | 33.30 | 33.77 | 32.95 | 33.00 | 123,813 | -0.20(-0.60%) |
Feb 09, 2017 | 33.00 | 33.65 | 32.85 | 33.20 | 241,648 | +0.25(+0.76%) |
Feb 08, 2017 | 32.70 | 33.20 | 32.25 | 32.95 | 475,885 | +0.05(+0.15%) |
Feb 07, 2017 | 32.85 | 33.00 | 32.40 | 32.90 | 271,937 | +0.10(+0.30%) |
Feb 06, 2017 | 32.10 | 32.80 | 32.10 | 32.80 | 234,492 | +0.60(+1.86%) |
Feb 03, 2017 | 31.60 | 32.20 | 31.60 | 32.20 | 169,479 | +0.80(+2.55%) |
Feb 02, 2017 | 31.70 | 31.70 | 31.00 | 31.40 | 120,401 | -0.40(-1.26%) |
Feb 01, 2017 | 31.15 | 31.84 | 31.10 | 31.80 | 309,565 | +0.85(+2.75%) |
Jan 31, 2017 | 29.70 | 31.05 | 29.70 | 30.95 | 298,126 | +1.20(+4.03%) |
Jan 30, 2017 | 30.25 | 30.25 | 29.40 | 29.75 | 317,018 | -0.75(-2.46%) |
Jan 27, 2017 | 30.80 | 31.15 | 29.85 | 30.50 | 278,583 | -0.20(-0.65%) |
Jan 26, 2017 | 30.95 | 31.50 | 30.65 | 30.70 | 148,676 | -0.20(-0.65%) |
Jan 25, 2017 | 31.05 | 31.40 | 30.80 | 30.90 | 183,985 | -0.05(-0.16%) |
Jan 24, 2017 | 31.15 | 31.18 | 30.65 | 30.95 | 192,978 | -0.05(-0.16%) |
Jan 23, 2017 | 30.70 | 31.25 | 30.65 | 31.00 | 294,570 | +0.15(+0.49%) |
Jan 20, 2017 | 30.35 | 30.90 | 30.05 | 30.85 | 308,639 | +0.40(+1.31%) |
Jan 19, 2017 | 31.00 | 31.35 | 30.30 | 30.45 | 306,306 | -0.45(-1.46%) |
Jan 18, 2017 | 30.60 | 30.95 | 30.35 | 30.90 | 329,198 | +0.30(+0.98%) |
Jan 17, 2017 | 30.50 | 30.90 | 30.00 | 30.60 | 360,626 | -0.05(-0.16%) |
Jan 13, 2017 | 30.65 | 30.65 | 30.65 | 0 | +0.35(+1.16%) | |
Jan 12, 2017 | 29.95 | 30.45 | 29.45 | 30.30 | 418,063 | +0.20(+0.66%) |
Jan 11, 2017 | 29.80 | 30.20 | 29.10 | 30.10 | 266,113 | +0.30(+1.01%) |
Jan 10, 2017 | 29.00 | 29.85 | 27.95 | 29.80 | 456,255 | +0.95(+3.29%) |
Jan 09, 2017 | 28.25 | 28.95 | 27.80 | 28.85 | 336,087 | +0.55(+1.94%) |
Jan 06, 2017 | 29.05 | 29.35 | 28.25 | 28.30 | 174,639 | -0.60(-2.08%) |
Jan 05, 2017 | 30.00 | 30.40 | 28.90 | 28.90 | 288,883 | -1.30(-4.30%) |
Jan 04, 2017 | 29.40 | 30.30 | 29.05 | 30.20 | 396,663 | +0.95(+3.25%) |
Jan 03, 2017 | 29.05 | 29.65 | 28.60 | 29.25 | 328,883 | +0.60(+2.09%) |
Dec 30, 2016 | 28.65 | 28.65 | 28.65 | 0 | -0.90(-3.05%) | |
Dec 29, 2016 | 28.55 | 29.60 | 28.03 | 29.55 | 326,896 | +1.05(+3.68%) |
Dec 28, 2016 | 28.40 | 28.85 | 28.05 | 28.50 | 253,110 | +0.15(+0.53%) |
Dec 27, 2016 | 27.50 | 28.75 | 26.90 | 28.35 | 214,742 | +1.00(+3.66%) |
Dec 23, 2016 | 27.35 | 27.35 | 27.35 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 27.25 | 27.60 | 26.70 | 27.35 | 202,113 | +0.05(+0.18%) |
Dec 21, 2016 | 27.20 | 27.55 | 26.90 | 27.30 | 210,262 | -0.05(-0.18%) |
Dec 20, 2016 | 27.10 | 27.45 | 26.95 | 27.35 | 254,008 | +0.35(+1.30%) |
Dec 19, 2016 | 26.85 | 27.35 | 26.70 | 27.00 | 237,992 | +0.25(+0.93%) |
Dec 16, 2016 | 27.00 | 27.10 | 26.30 | 26.75 | 928,157 | -0.25(-0.93%) |
Dec 15, 2016 | 27.05 | 27.80 | 26.90 | 27.00 | 323,565 | -0.10(-0.37%) |
Dec 14, 2016 | 27.75 | 28.00 | 27.00 | 27.10 | 213,505 | -0.70(-2.52%) |
Dec 13, 2016 | 28.15 | 28.45 | 27.52 | 27.80 | 401,862 | -1.05(-3.64%) |
Dec 12, 2016 | 29.90 | 30.07 | 28.75 | 28.85 | 272,550 | -1.00(-3.35%) |
Dec 09, 2016 | 29.65 | 30.40 | 29.38 | 29.85 | 321,332 | +0.15(+0.51%) |
Dec 08, 2016 | 28.25 | 29.75 | 28.25 | 29.70 | 431,706 | +1.40(+4.95%) |
Dec 07, 2016 | 27.50 | 28.45 | 27.20 | 28.30 | 227,554 | +0.90(+3.28%) |
Dec 06, 2016 | 27.25 | 27.60 | 27.00 | 27.40 | 188,391 | +0.25(+0.92%) |
Dec 05, 2016 | 27.00 | 27.50 | 26.70 | 27.15 | 219,823 | +0.35(+1.31%) |
Dec 02, 2016 | 27.00 | 27.25 | 26.55 | 26.80 | 169,817 | -0.15(-0.56%) |