Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 30.00 | 31.60 | 29.10 | 30.20 | 536,428 | -2.40(-7.36%) |
Feb 27, 2017 | 28.20 | 32.60 | 28.00 | 32.60 | 489,024 | +5.00(+18.12%) |
Feb 24, 2017 | 28.00 | 29.40 | 27.60 | 27.60 | 291,053 | +0.00(+0.00%) |
Feb 23, 2017 | 28.80 | 29.20 | 27.40 | 27.60 | 180,673 | -1.00(-3.50%) |
Feb 22, 2017 | 29.60 | 30.80 | 28.60 | 28.60 | 228,177 | -0.40(-1.38%) |
Feb 21, 2017 | 30.80 | 31.00 | 29.00 | 29.00 | 239,231 | -1.20(-3.97%) |
Feb 17, 2017 | 30.20 | 30.20 | 30.20 | 0 | -1.00(-3.21%) | |
Feb 16, 2017 | 33.60 | 35.60 | 29.60 | 31.20 | 1,067,750 | -1.20(-3.70%) |
Feb 15, 2017 | 28.40 | 34.60 | 28.20 | 32.40 | 1,569,048 | +4.00(+14.08%) |
Feb 14, 2017 | 27.40 | 28.40 | 27.20 | 28.40 | 252,536 | +1.00(+3.65%) |
Feb 13, 2017 | 27.60 | 28.40 | 26.80 | 27.40 | 265,753 | +0.60(+2.24%) |
Feb 10, 2017 | 26.60 | 27.40 | 26.20 | 26.80 | 301,734 | +0.40(+1.52%) |
Feb 09, 2017 | 25.80 | 26.60 | 25.80 | 26.40 | 145,649 | +0.20(+0.76%) |
Feb 08, 2017 | 25.80 | 26.60 | 25.60 | 26.20 | 174,301 | +0.00(+0.00%) |
Feb 07, 2017 | 26.60 | 26.80 | 25.80 | 26.20 | 157,187 | -0.40(-1.50%) |
Feb 06, 2017 | 26.60 | 27.00 | 26.00 | 26.60 | 135,371 | +0.00(+0.00%) |
Feb 03, 2017 | 26.00 | 26.60 | 25.60 | 26.60 | 158,982 | +1.00(+3.91%) |
Feb 02, 2017 | 26.20 | 26.60 | 25.60 | 25.60 | 189,692 | -0.40(-1.54%) |
Feb 01, 2017 | 26.00 | 26.40 | 25.80 | 26.00 | 166,503 | -0.20(-0.76%) |
Jan 31, 2017 | 25.80 | 26.60 | 25.00 | 26.20 | 358,688 | +0.60(+2.34%) |
Jan 30, 2017 | 26.40 | 26.60 | 25.40 | 25.60 | 225,184 | -1.00(-3.76%) |
Jan 27, 2017 | 27.00 | 27.00 | 26.00 | 26.60 | 184,152 | +0.20(+0.76%) |
Jan 26, 2017 | 27.40 | 27.40 | 26.00 | 26.40 | 183,986 | -0.80(-2.94%) |
Jan 25, 2017 | 26.80 | 27.40 | 26.40 | 27.20 | 272,302 | +0.20(+0.74%) |
Jan 24, 2017 | 27.40 | 27.40 | 26.20 | 27.00 | 295,025 | +0.00(+0.00%) |
Jan 23, 2017 | 27.00 | 27.80 | 26.60 | 27.00 | 264,817 | +0.00(+0.00%) |
Jan 20, 2017 | 27.60 | 28.00 | 26.80 | 27.00 | 212,324 | -0.40(-1.46%) |
Jan 19, 2017 | 28.20 | 28.40 | 27.00 | 27.40 | 190,840 | -1.00(-3.52%) |
Jan 18, 2017 | 28.20 | 28.80 | 27.20 | 28.40 | 255,600 | +1.00(+3.65%) |
Jan 17, 2017 | 28.60 | 29.20 | 27.40 | 27.40 | 242,477 | -1.20(-4.20%) |
Jan 13, 2017 | 28.60 | 28.60 | 28.60 | 0 | -0.40(-1.38%) | |
Jan 12, 2017 | 27.00 | 29.20 | 26.20 | 29.00 | 497,720 | +2.00(+7.41%) |
Jan 11, 2017 | 29.00 | 29.40 | 27.00 | 27.00 | 518,105 | -1.60(-5.59%) |
Jan 10, 2017 | 28.60 | 29.40 | 28.00 | 28.60 | 388,533 | +0.20(+0.70%) |
Jan 09, 2017 | 27.80 | 29.00 | 27.20 | 28.40 | 393,393 | +1.00(+3.65%) |
Jan 06, 2017 | 26.40 | 27.80 | 26.40 | 27.40 | 309,008 | +1.00(+3.79%) |
Jan 05, 2017 | 26.80 | 26.80 | 26.00 | 26.40 | 263,591 | +0.20(+0.76%) |
Jan 04, 2017 | 25.60 | 26.40 | 25.40 | 26.20 | 323,798 | +0.80(+3.15%) |
Jan 03, 2017 | 25.60 | 26.40 | 24.00 | 25.40 | 414,422 | +0.20(+0.79%) |
Dec 30, 2016 | 25.20 | 25.20 | 25.20 | 0 | -0.60(-2.33%) | |
Dec 29, 2016 | 26.00 | 26.40 | 25.20 | 25.80 | 298,159 | -0.20(-0.77%) |
Dec 28, 2016 | 26.40 | 26.60 | 26.00 | 26.00 | 252,200 | -0.40(-1.52%) |
Dec 27, 2016 | 27.60 | 28.00 | 26.40 | 26.40 | 218,226 | -1.40(-5.04%) |
Dec 23, 2016 | 27.80 | 27.80 | 27.80 | 0 | +1.40(+5.30%) | |
Dec 22, 2016 | 27.20 | 27.60 | 26.40 | 26.40 | 301,624 | -1.20(-4.35%) |
Dec 21, 2016 | 28.40 | 28.80 | 27.60 | 27.60 | 192,439 | -0.80(-2.82%) |
Dec 20, 2016 | 28.20 | 29.20 | 27.80 | 28.40 | 245,696 | +0.40(+1.43%) |
Dec 19, 2016 | 27.60 | 29.40 | 27.40 | 28.00 | 345,083 | +0.00(+0.00%) |
Dec 16, 2016 | 28.00 | 28.60 | 26.80 | 28.00 | 1,041,961 | +0.00(+0.00%) |
Dec 15, 2016 | 25.80 | 28.00 | 25.60 | 28.00 | 360,876 | +2.20(+8.53%) |
Dec 14, 2016 | 26.40 | 27.00 | 25.60 | 25.80 | 211,375 | -1.00(-3.73%) |
Dec 13, 2016 | 27.00 | 27.40 | 26.00 | 26.80 | 309,885 | -0.20(-0.74%) |
Dec 12, 2016 | 29.00 | 29.20 | 26.80 | 27.00 | 309,780 | -2.20(-7.53%) |
Dec 09, 2016 | 29.60 | 30.80 | 28.20 | 29.20 | 727,528 | +0.60(+2.10%) |
Dec 08, 2016 | 26.80 | 28.80 | 26.78 | 28.60 | 332,077 | +2.00(+7.52%) |
Dec 07, 2016 | 29.60 | 29.80 | 26.60 | 26.60 | 526,190 | -2.60(-8.90%) |
Dec 06, 2016 | 26.00 | 29.60 | 25.20 | 29.20 | 723,989 | +3.40(+13.18%) |
Dec 05, 2016 | 24.80 | 25.80 | 24.80 | 25.80 | 247,879 | +1.00(+4.03%) |
Dec 02, 2016 | 23.60 | 25.20 | 23.40 | 24.80 | 239,739 | +1.20(+5.08%) |