Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 33.68 | 33.92 | 31.94 | 31.95 | 237,141 | -2.06(-6.06%) |
Feb 27, 2017 | 33.72 | 34.18 | 33.13 | 34.01 | 392,853 | +0.24(+0.71%) |
Feb 24, 2017 | 32.37 | 33.79 | 32.28 | 33.77 | 243,400 | +1.13(+3.46%) |
Feb 23, 2017 | 33.36 | 33.45 | 32.31 | 32.64 | 216,297 | -0.80(-2.39%) |
Feb 22, 2017 | 33.74 | 34.03 | 33.02 | 33.44 | 160,277 | -0.25(-0.74%) |
Feb 21, 2017 | 33.80 | 34.82 | 33.39 | 33.69 | 442,597 | -0.04(-0.12%) |
Feb 17, 2017 | 33.73 | 33.73 | 33.73 | 0 | +0.88(+2.68%) | |
Feb 16, 2017 | 32.29 | 32.91 | 32.23 | 32.85 | 206,020 | +0.56(+1.73%) |
Feb 15, 2017 | 31.65 | 32.45 | 31.65 | 32.29 | 173,620 | +0.53(+1.67%) |
Feb 14, 2017 | 31.42 | 31.90 | 31.29 | 31.76 | 231,751 | +0.12(+0.38%) |
Feb 13, 2017 | 31.35 | 31.83 | 31.35 | 31.64 | 186,655 | +0.19(+0.60%) |
Feb 10, 2017 | 30.96 | 31.48 | 30.75 | 31.45 | 185,599 | +0.58(+1.88%) |
Feb 09, 2017 | 30.61 | 31.24 | 30.57 | 30.87 | 123,749 | +0.28(+0.92%) |
Feb 08, 2017 | 29.95 | 30.70 | 29.74 | 30.59 | 185,533 | +0.59(+1.97%) |
Feb 07, 2017 | 29.98 | 30.48 | 29.87 | 30.00 | 123,544 | -0.08(-0.27%) |
Feb 06, 2017 | 30.57 | 30.93 | 29.56 | 30.08 | 295,642 | -0.66(-2.15%) |
Feb 03, 2017 | 33.50 | 33.50 | 28.12 | 30.74 | 412,476 | -1.01(-3.18%) |
Feb 02, 2017 | 32.19 | 32.19 | 31.38 | 31.75 | 146,562 | -0.56(-1.73%) |
Feb 01, 2017 | 31.03 | 32.60 | 30.96 | 32.31 | 195,512 | +1.53(+4.97%) |
Jan 31, 2017 | 30.74 | 31.40 | 30.53 | 30.78 | 118,168 | -0.11(-0.36%) |
Jan 30, 2017 | 31.88 | 31.88 | 30.76 | 30.89 | 123,910 | -1.12(-3.50%) |
Jan 27, 2017 | 32.32 | 32.36 | 31.52 | 32.01 | 128,283 | -0.11(-0.34%) |
Jan 26, 2017 | 32.07 | 32.22 | 31.79 | 32.12 | 97,700 | +0.05(+0.16%) |
Jan 25, 2017 | 32.10 | 32.39 | 31.69 | 32.07 | 137,050 | +0.17(+0.53%) |
Jan 24, 2017 | 31.01 | 32.00 | 31.01 | 31.90 | 113,488 | +0.93(+3.00%) |
Jan 23, 2017 | 30.96 | 31.18 | 30.87 | 30.97 | 83,282 | +0.03(+0.10%) |
Jan 20, 2017 | 30.62 | 31.29 | 30.62 | 30.94 | 103,154 | +0.36(+1.18%) |
Jan 19, 2017 | 30.96 | 31.01 | 30.37 | 30.58 | 139,220 | -0.50(-1.61%) |
Jan 18, 2017 | 30.55 | 31.23 | 30.55 | 31.08 | 132,342 | +0.49(+1.60%) |
Jan 17, 2017 | 30.11 | 30.91 | 29.83 | 30.59 | 150,170 | +0.44(+1.46%) |
Jan 13, 2017 | 30.15 | 30.15 | 30.15 | 0 | +0.12(+0.40%) | |
Jan 12, 2017 | 30.53 | 30.73 | 29.70 | 30.03 | 101,188 | -0.56(-1.83%) |
Jan 11, 2017 | 30.74 | 30.79 | 30.25 | 30.59 | 173,042 | -0.21(-0.68%) |
Jan 10, 2017 | 31.14 | 31.14 | 30.65 | 30.80 | 151,336 | -0.25(-0.81%) |
Jan 09, 2017 | 32.04 | 32.04 | 30.82 | 31.05 | 128,623 | -1.18(-3.66%) |
Jan 06, 2017 | 31.82 | 32.35 | 31.35 | 32.23 | 178,088 | +0.56(+1.77%) |
Jan 05, 2017 | 31.48 | 31.78 | 31.24 | 31.67 | 136,790 | +0.17(+0.54%) |
Jan 04, 2017 | 31.33 | 31.86 | 31.33 | 31.50 | 107,496 | +0.30(+0.96%) |
Jan 03, 2017 | 31.33 | 31.43 | 30.83 | 31.20 | 255,379 | +0.30(+0.97%) |
Dec 30, 2016 | 30.90 | 30.90 | 30.90 | 0 | +0.02(+0.06%) | |
Dec 29, 2016 | 30.79 | 31.10 | 30.75 | 30.88 | 123,356 | +0.22(+0.72%) |
Dec 28, 2016 | 31.16 | 31.19 | 30.63 | 30.66 | 136,253 | -0.53(-1.70%) |
Dec 27, 2016 | 31.39 | 31.74 | 31.09 | 31.19 | 147,032 | -0.24(-0.76%) |
Dec 23, 2016 | 31.43 | 31.43 | 31.43 | 0 | -0.54(-1.69%) | |
Dec 22, 2016 | 30.87 | 32.01 | 30.63 | 31.97 | 249,426 | +0.83(+2.67%) |
Dec 21, 2016 | 30.81 | 31.19 | 30.52 | 31.14 | 246,210 | +0.23(+0.74%) |
Dec 20, 2016 | 30.92 | 31.08 | 30.19 | 30.91 | 234,265 | +0.23(+0.75%) |
Dec 19, 2016 | 30.72 | 31.39 | 30.56 | 30.68 | 268,882 | +0.06(+0.20%) |
Dec 16, 2016 | 30.64 | 31.31 | 30.42 | 30.62 | 1,164,465 | +0.10(+0.33%) |
Dec 15, 2016 | 30.16 | 30.78 | 29.97 | 30.52 | 233,357 | +0.27(+0.89%) |
Dec 14, 2016 | 30.47 | 30.98 | 30.07 | 30.25 | 196,311 | -0.18(-0.59%) |
Dec 13, 2016 | 29.50 | 30.59 | 29.15 | 30.43 | 383,951 | +0.64(+2.15%) |
Dec 12, 2016 | 30.52 | 30.54 | 29.64 | 29.79 | 399,530 | -0.78(-2.55%) |
Dec 09, 2016 | 30.54 | 30.87 | 30.27 | 30.57 | 333,209 | -0.02(-0.07%) |
Dec 08, 2016 | 31.12 | 31.75 | 30.51 | 30.59 | 454,254 | -0.47(-1.51%) |
Dec 07, 2016 | 30.77 | 31.23 | 30.50 | 31.06 | 244,187 | +0.32(+1.04%) |
Dec 06, 2016 | 31.25 | 31.25 | 29.72 | 30.74 | 290,470 | -0.53(-1.69%) |
Dec 05, 2016 | 30.16 | 31.54 | 29.99 | 31.27 | 354,402 | +1.40(+4.69%) |
Dec 02, 2016 | 27.57 | 30.14 | 27.57 | 29.87 | 355,631 | +2.86(+10.59%) |