Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 32.60 | 32.60 | 29.00 | 29.00 | 5,936 | -3.50(-10.77%) |
Feb 27, 2017 | 31.30 | 32.50 | 30.16 | 32.50 | 3,591 | +1.80(+5.86%) |
Feb 24, 2017 | 29.40 | 33.17 | 28.00 | 30.70 | 9,029 | +1.30(+4.42%) |
Feb 23, 2017 | 30.80 | 31.10 | 29.40 | 29.40 | 2,594 | -1.80(-5.77%) |
Feb 22, 2017 | 31.70 | 33.36 | 30.70 | 31.20 | 2,919 | +0.30(+0.97%) |
Feb 21, 2017 | 31.80 | 31.80 | 30.00 | 30.90 | 2,038 | -0.20(-0.64%) |
Feb 17, 2017 | 31.10 | 31.10 | 31.10 | 0 | -0.50(-1.58%) | |
Feb 16, 2017 | 32.60 | 33.69 | 31.50 | 31.60 | 5,930 | +0.10(+0.32%) |
Feb 15, 2017 | 30.10 | 32.00 | 29.50 | 31.50 | 14,513 | +1.60(+5.35%) |
Feb 14, 2017 | 29.20 | 30.45 | 28.20 | 29.90 | 8,975 | +1.70(+6.03%) |
Feb 13, 2017 | 27.50 | 29.66 | 25.10 | 28.20 | 13,841 | +1.80(+6.82%) |
Feb 10, 2017 | 28.05 | 28.80 | 24.30 | 26.40 | 3,821 | -0.80(-2.94%) |
Feb 09, 2017 | 23.90 | 27.20 | 23.40 | 27.20 | 6,336 | +3.20(+13.33%) |
Feb 08, 2017 | 24.70 | 24.80 | 23.40 | 24.00 | 640 | -0.80(-3.23%) |
Feb 07, 2017 | 24.10 | 24.80 | 23.10 | 24.80 | 1,963 | +0.80(+3.33%) |
Feb 06, 2017 | 24.30 | 24.60 | 23.34 | 24.00 | 2,384 | -0.50(-2.04%) |
Feb 03, 2017 | 23.80 | 25.60 | 23.40 | 24.50 | 4,658 | +0.30(+1.24%) |
Feb 02, 2017 | 24.00 | 24.60 | 22.80 | 24.20 | 2,029 | -0.60(-2.42%) |
Feb 01, 2017 | 24.20 | 24.80 | 22.70 | 24.80 | 6,089 | +0.40(+1.64%) |
Jan 31, 2017 | 22.00 | 24.40 | 21.60 | 24.40 | 1,365 | +2.60(+11.93%) |
Jan 30, 2017 | 22.40 | 22.40 | 21.20 | 21.80 | 8,070 | -0.80(-3.54%) |
Jan 27, 2017 | 22.60 | 22.90 | 22.00 | 22.60 | 650 | +0.00(+0.00%) |
Jan 26, 2017 | 22.20 | 23.00 | 21.87 | 22.60 | 2,112 | -0.10(-0.44%) |
Jan 25, 2017 | 22.70 | 22.70 | 22.00 | 22.70 | 4,605 | -0.10(-0.45%) |
Jan 24, 2017 | 22.50 | 23.50 | 21.50 | 22.80 | 5,161 | -0.10(-0.42%) |
Jan 23, 2017 | 24.10 | 24.10 | 22.10 | 22.90 | 6,102 | -0.80(-3.38%) |
Jan 20, 2017 | 24.20 | 27.30 | 22.90 | 23.70 | 12,283 | -0.73(-2.97%) |
Jan 19, 2017 | 23.50 | 25.40 | 22.20 | 24.43 | 19,995 | +0.82(+3.50%) |
Jan 18, 2017 | 22.80 | 23.80 | 22.50 | 23.60 | 3,755 | +0.40(+1.72%) |
Jan 17, 2017 | 25.00 | 26.20 | 21.70 | 23.20 | 10,725 | -1.50(-6.07%) |
Jan 13, 2017 | 24.70 | 24.70 | 24.70 | 0 | -0.60(-2.37%) | |
Jan 12, 2017 | 26.60 | 26.60 | 24.60 | 25.30 | 5,396 | -1.10(-4.17%) |
Jan 11, 2017 | 26.20 | 26.50 | 25.10 | 26.40 | 2,041 | -0.10(-0.38%) |
Jan 10, 2017 | 27.15 | 27.15 | 25.90 | 26.50 | 1,594 | -1.30(-4.68%) |
Jan 09, 2017 | 26.60 | 28.70 | 25.90 | 27.80 | 3,352 | +1.40(+5.30%) |
Jan 06, 2017 | 26.82 | 27.00 | 25.70 | 26.40 | 3,086 | -0.60(-2.22%) |
Jan 05, 2017 | 26.20 | 27.30 | 25.79 | 27.00 | 917 | +0.60(+2.27%) |
Jan 04, 2017 | 26.30 | 26.70 | 24.70 | 26.40 | 1,393 | +0.90(+3.53%) |
Jan 03, 2017 | 27.20 | 27.20 | 25.07 | 25.50 | 1,481 | -1.10(-4.14%) |
Dec 30, 2016 | 26.60 | 26.60 | 26.60 | 0 | -2.70(-9.22%) | |
Dec 29, 2016 | 26.30 | 29.30 | 26.00 | 29.30 | 3,208 | +3.20(+12.26%) |
Dec 28, 2016 | 25.40 | 27.80 | 25.20 | 26.10 | 4,490 | +0.30(+1.16%) |
Dec 27, 2016 | 24.55 | 25.80 | 24.20 | 25.80 | 4,643 | +0.50(+1.98%) |
Dec 23, 2016 | 25.30 | 25.30 | 25.30 | 0 | +1.30(+5.42%) | |
Dec 22, 2016 | 25.00 | 25.29 | 23.50 | 24.00 | 4,970 | -1.50(-5.88%) |
Dec 21, 2016 | 25.00 | 25.50 | 23.10 | 25.50 | 4,129 | +0.42(+1.68%) |
Dec 20, 2016 | 25.20 | 25.86 | 24.11 | 25.08 | 3,116 | -0.52(-2.04%) |
Dec 19, 2016 | 24.20 | 25.74 | 24.20 | 25.60 | 3,712 | +1.20(+4.92%) |
Dec 16, 2016 | 25.10 | 26.50 | 24.00 | 24.40 | 8,284 | +0.40(+1.67%) |
Dec 15, 2016 | 26.98 | 26.98 | 23.70 | 24.00 | 5,702 | -1.90(-7.34%) |
Dec 14, 2016 | 25.00 | 27.70 | 24.50 | 25.90 | 11,428 | +0.10(+0.39%) |
Dec 13, 2016 | 24.00 | 26.00 | 23.10 | 25.80 | 12,476 | +1.20(+4.88%) |
Dec 12, 2016 | 26.90 | 26.90 | 24.20 | 24.60 | 6,694 | -2.10(-7.87%) |
Dec 09, 2016 | 28.00 | 28.00 | 26.10 | 26.70 | 6,758 | -1.60(-5.65%) |
Dec 08, 2016 | 29.60 | 29.60 | 28.00 | 28.30 | 2,503 | -1.50(-5.03%) |
Dec 07, 2016 | 29.30 | 29.80 | 28.10 | 29.80 | 3,265 | +0.60(+2.05%) |
Dec 06, 2016 | 30.60 | 31.10 | 29.20 | 29.20 | 1,101 | -1.20(-3.95%) |
Dec 05, 2016 | 32.00 | 32.30 | 29.50 | 30.40 | 1,740 | -1.60(-5.00%) |
Dec 02, 2016 | 31.30 | 32.00 | 30.35 | 32.00 | 1,149 | +0.90(+2.89%) |