Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 33.79 | 33.79 | 33.04 | 33.29 | 4,532 | -0.29(-0.87%) |
Feb 27, 2017 | 32.21 | 33.58 | 32.21 | 33.58 | 7,739 | +2.15(+6.85%) |
Feb 24, 2017 | 31.48 | 31.48 | 31.43 | 31.43 | 695 | -0.04(-0.13%) |
Feb 23, 2017 | 31.60 | 32.46 | 31.07 | 31.47 | 6,794 | -0.41(-1.28%) |
Feb 22, 2017 | 33.10 | 33.10 | 31.63 | 31.88 | 8,361 | +0.56(+1.77%) |
Feb 21, 2017 | 31.71 | 31.71 | 30.84 | 31.32 | 12,048 | +0.41(+1.34%) |
Feb 17, 2017 | 30.91 | 30.91 | 30.91 | 0 | -0.02(-0.05%) | |
Feb 16, 2017 | 30.92 | 30.92 | 30.78 | 30.92 | 4,808 | -0.05(-0.16%) |
Feb 15, 2017 | 30.19 | 30.97 | 29.95 | 30.97 | 3,041 | +1.57(+5.35%) |
Feb 14, 2017 | 29.95 | 30.19 | 29.40 | 29.40 | 1,622 | -1.74(-5.58%) |
Feb 13, 2017 | 30.97 | 31.16 | 30.92 | 31.14 | 5,227 | +0.57(+1.88%) |
Feb 10, 2017 | 29.38 | 30.75 | 29.38 | 30.56 | 16,028 | +1.56(+5.37%) |
Feb 09, 2017 | 28.78 | 29.30 | 28.78 | 29.00 | 4,617 | +0.64(+2.27%) |
Feb 07, 2017 | 28.36 | 84 | -0.72(-2.48%) | |||
Feb 06, 2017 | 28.95 | 29.08 | 28.95 | 29.08 | 688 | +0.66(+2.33%) |
Feb 03, 2017 | 29.27 | 29.46 | 28.42 | 28.42 | 2,952 | -0.60(-2.08%) |
Feb 02, 2017 | 28.40 | 29.38 | 28.40 | 29.02 | 5,495 | +0.53(+1.84%) |
Feb 01, 2017 | 28.30 | 28.90 | 28.10 | 28.50 | 3,483 | +0.30(+1.07%) |
Jan 31, 2017 | 29.13 | 29.13 | 28.19 | 28.19 | 4,090 | -0.55(-1.90%) |
Jan 30, 2017 | 28.83 | 28.83 | 27.99 | 28.74 | 1,907 | -0.83(-2.82%) |
Jan 27, 2017 | 30.40 | 30.40 | 29.52 | 29.57 | 2,840 | -1.11(-3.61%) |
Jan 26, 2017 | 31.16 | 31.62 | 30.68 | 30.68 | 3,556 | -0.15(-0.48%) |
Jan 25, 2017 | 29.90 | 31.00 | 29.87 | 30.83 | 7,874 | +1.72(+5.90%) |
Jan 24, 2017 | 27.27 | 29.11 | 26.70 | 29.11 | 16,402 | +3.82(+15.10%) |
Jan 19, 2017 | 25.29 | 25.29 | 25.29 | 0 | -0.64(-2.48%) | |
Jan 18, 2017 | 26.03 | 26.28 | 25.94 | 25.94 | 1,035 | +0.19(+0.72%) |
Jan 17, 2017 | 25.75 | 25.75 | 25.75 | 25.75 | 190 | -0.45(-1.71%) |
Jan 13, 2017 | 26.20 | 26.20 | 26.20 | 0 | +0.34(+1.32%) | |
Jan 11, 2017 | 25.86 | 25.86 | 25.86 | 0 | -0.00(-0.00%) | |
Jan 10, 2017 | 26.00 | 26.00 | 25.37 | 25.86 | 812 | +0.74(+2.95%) |
Jan 09, 2017 | 25.12 | 25.32 | 25.10 | 25.12 | 2,116 | -0.23(-0.91%) |
Jan 06, 2017 | 25.52 | 25.76 | 25.35 | 25.35 | 4,378 | -1.49(-5.56%) |
Jan 05, 2017 | 27.40 | 27.56 | 26.07 | 26.84 | 4,976 | -0.34(-1.26%) |
Jan 04, 2017 | 27.40 | 27.40 | 27.18 | 27.18 | 1,377 | +1.86(+7.36%) |
Jan 03, 2017 | 25.70 | 25.70 | 25.28 | 25.32 | 957 | +0.61(+2.46%) |
Dec 30, 2016 | 24.71 | 24.71 | 24.71 | 0 | -1.44(-5.49%) | |
Dec 29, 2016 | 25.59 | 26.16 | 25.59 | 26.15 | 740 | +0.35(+1.36%) |
Dec 28, 2016 | 25.81 | 25.91 | 25.80 | 25.80 | 1,073 | -0.64(-2.43%) |
Dec 27, 2016 | 26.17 | 26.44 | 26.16 | 26.44 | 9,836 | +0.88(+3.43%) |
Dec 23, 2016 | 25.57 | 25.57 | 25.57 | 0 | -0.63(-2.42%) | |
Dec 22, 2016 | 26.80 | 26.80 | 26.20 | 26.20 | 2,224 | -0.68(-2.54%) |
Dec 21, 2016 | 27.07 | 27.07 | 26.68 | 26.88 | 821 | +0.52(+1.97%) |
Dec 20, 2016 | 26.52 | 26.52 | 26.36 | 26.36 | 565 | -0.20(-0.77%) |
Dec 19, 2016 | 27.27 | 27.27 | 26.36 | 26.57 | 930 | +0.64(+2.47%) |
Dec 16, 2016 | 25.84 | 26.45 | 25.84 | 25.93 | 1,127 | -0.01(-0.04%) |
Dec 15, 2016 | 27.72 | 27.90 | 25.32 | 25.94 | 10,372 | -0.75(-2.81%) |
Dec 14, 2016 | 28.69 | 28.69 | 26.31 | 26.68 | 2,708 | -1.82(-6.39%) |
Dec 13, 2016 | 29.44 | 29.49 | 27.98 | 28.51 | 1,183 | +0.31(+1.08%) |
Dec 12, 2016 | 28.03 | 28.94 | 28.03 | 28.20 | 950 | -0.13(-0.45%) |
Dec 09, 2016 | 30.18 | 30.18 | 27.77 | 28.33 | 7,325 | -1.04(-3.55%) |
Dec 08, 2016 | 28.83 | 29.37 | 27.66 | 29.37 | 20,114 | +1.79(+6.48%) |
Dec 07, 2016 | 26.09 | 27.68 | 26.04 | 27.58 | 6,925 | +1.77(+6.86%) |
Dec 06, 2016 | 24.65 | 25.81 | 24.65 | 25.81 | 2,975 | +1.26(+5.13%) |
Dec 05, 2016 | 24.55 | 24.55 | 24.55 | 24.55 | 292 | +1.16(+4.96%) |
Dec 02, 2016 | 22.70 | 23.60 | 22.70 | 23.39 | 2,392 | -0.28(-1.17%) |