Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 29.23 | 29.32 | 28.30 | 28.35 | 121,268 | -0.83(-2.84%) |
Feb 27, 2017 | 28.01 | 29.27 | 27.94 | 29.18 | 156,655 | +1.13(+4.01%) |
Feb 24, 2017 | 28.30 | 28.40 | 27.94 | 28.05 | 96,059 | -0.41(-1.46%) |
Feb 23, 2017 | 28.55 | 28.60 | 28.32 | 28.47 | 69,208 | +0.03(+0.12%) |
Feb 22, 2017 | 28.76 | 29.02 | 28.22 | 28.43 | 124,398 | -0.38(-1.32%) |
Feb 21, 2017 | 28.76 | 29.09 | 28.19 | 28.82 | 290,597 | +0.06(+0.21%) |
Feb 17, 2017 | 28.76 | 28.76 | 28.76 | 0 | +0.27(+0.95%) | |
Feb 16, 2017 | 28.47 | 28.58 | 27.93 | 28.49 | 275,980 | +0.03(+0.12%) |
Feb 15, 2017 | 28.88 | 29.03 | 28.36 | 28.45 | 102,511 | -0.48(-1.67%) |
Feb 14, 2017 | 28.98 | 29.14 | 28.71 | 28.93 | 85,738 | -0.06(-0.20%) |
Feb 13, 2017 | 28.55 | 29.15 | 28.38 | 28.99 | 92,323 | +0.50(+1.75%) |
Feb 10, 2017 | 27.99 | 28.54 | 27.99 | 28.49 | 76,434 | +0.59(+2.12%) |
Feb 09, 2017 | 27.86 | 28.11 | 27.79 | 27.90 | 94,856 | +0.09(+0.33%) |
Feb 08, 2017 | 27.92 | 28.05 | 27.61 | 27.81 | 130,285 | -0.12(-0.42%) |
Feb 07, 2017 | 28.10 | 28.16 | 27.62 | 27.93 | 139,150 | -0.06(-0.21%) |
Feb 06, 2017 | 27.92 | 28.13 | 27.90 | 27.99 | 65,671 | +0.03(+0.12%) |
Feb 03, 2017 | 27.54 | 27.99 | 27.45 | 27.95 | 78,377 | +0.63(+2.29%) |
Feb 02, 2017 | 27.60 | 27.68 | 27.20 | 27.33 | 59,300 | -0.28(-1.01%) |
Feb 01, 2017 | 28.06 | 28.31 | 27.31 | 27.61 | 79,457 | -0.15(-0.55%) |
Jan 31, 2017 | 27.62 | 27.88 | 27.23 | 27.76 | 80,912 | +0.13(+0.46%) |
Jan 30, 2017 | 27.94 | 27.94 | 27.25 | 27.63 | 62,096 | -0.44(-1.57%) |
Jan 27, 2017 | 27.95 | 28.17 | 27.84 | 28.07 | 53,741 | +0.30(+1.10%) |
Jan 26, 2017 | 27.93 | 28.05 | 27.45 | 27.77 | 62,714 | -0.11(-0.39%) |
Jan 25, 2017 | 27.38 | 27.93 | 27.34 | 27.88 | 71,539 | +0.25(+0.92%) |
Jan 24, 2017 | 27.17 | 27.76 | 26.99 | 27.62 | 88,319 | +0.52(+1.90%) |
Jan 23, 2017 | 26.57 | 27.26 | 26.50 | 27.11 | 112,607 | +0.54(+2.04%) |
Jan 20, 2017 | 27.21 | 27.43 | 26.40 | 26.57 | 201,508 | -0.62(-2.27%) |
Jan 19, 2017 | 27.78 | 28.05 | 26.56 | 27.18 | 249,482 | -0.83(-2.96%) |
Jan 18, 2017 | 28.26 | 28.34 | 27.83 | 28.01 | 65,593 | -0.19(-0.66%) |
Jan 17, 2017 | 28.98 | 28.98 | 28.08 | 28.20 | 88,849 | -0.90(-3.08%) |
Jan 13, 2017 | 29.09 | 29.09 | 29.09 | 0 | +0.80(+2.84%) | |
Jan 12, 2017 | 28.80 | 28.80 | 27.66 | 28.29 | 110,416 | -0.41(-1.44%) |
Jan 11, 2017 | 28.59 | 28.71 | 28.25 | 28.71 | 62,560 | +0.12(+0.41%) |
Jan 10, 2017 | 28.42 | 29.35 | 28.28 | 28.59 | 162,977 | +0.17(+0.60%) |
Jan 09, 2017 | 28.76 | 28.76 | 28.18 | 28.42 | 143,537 | -0.49(-1.70%) |
Jan 06, 2017 | 29.02 | 29.22 | 28.48 | 28.91 | 144,966 | -0.03(-0.12%) |
Jan 05, 2017 | 29.38 | 29.68 | 28.21 | 28.94 | 140,663 | -0.36(-1.24%) |
Jan 04, 2017 | 28.83 | 29.46 | 28.83 | 29.31 | 143,904 | +0.54(+1.88%) |
Jan 03, 2017 | 29.20 | 29.58 | 28.49 | 28.76 | 111,879 | +0.14(+0.47%) |
Dec 30, 2016 | 28.63 | 28.63 | 28.63 | 0 | -0.46(-1.57%) | |
Dec 29, 2016 | 29.36 | 29.45 | 28.74 | 29.09 | 56,981 | -0.14(-0.49%) |
Dec 28, 2016 | 29.80 | 29.89 | 29.08 | 29.23 | 63,606 | -0.54(-1.82%) |
Dec 27, 2016 | 29.28 | 29.90 | 29.28 | 29.77 | 84,535 | +0.57(+1.94%) |
Dec 23, 2016 | 29.20 | 29.20 | 29.20 | 0 | +0.19(+0.67%) | |
Dec 22, 2016 | 29.18 | 29.80 | 28.80 | 29.01 | 85,284 | -0.05(-0.17%) |
Dec 21, 2016 | 29.99 | 31.45 | 28.96 | 29.06 | 150,037 | -0.93(-3.10%) |
Dec 20, 2016 | 32.10 | 32.69 | 29.47 | 29.99 | 276,714 | -1.87(-5.87%) |
Dec 19, 2016 | 31.11 | 31.89 | 31.06 | 31.86 | 112,272 | +0.88(+2.84%) |
Dec 16, 2016 | 31.32 | 32.54 | 30.88 | 30.98 | 329,733 | -0.37(-1.19%) |
Dec 15, 2016 | 30.83 | 31.75 | 30.48 | 31.35 | 87,874 | +0.46(+1.48%) |
Dec 14, 2016 | 31.64 | 31.87 | 30.83 | 30.90 | 92,659 | -0.61(-1.93%) |
Dec 13, 2016 | 33.08 | 33.14 | 31.37 | 31.51 | 94,194 | -1.26(-3.85%) |
Dec 12, 2016 | 34.25 | 34.25 | 32.68 | 32.77 | 159,844 | -1.67(-4.84%) |
Dec 09, 2016 | 33.70 | 34.71 | 33.58 | 34.43 | 182,762 | +1.05(+3.14%) |
Dec 08, 2016 | 33.15 | 33.70 | 32.66 | 33.38 | 96,503 | +0.44(+1.34%) |
Dec 07, 2016 | 32.27 | 33.19 | 32.00 | 32.94 | 85,249 | +0.83(+2.58%) |
Dec 06, 2016 | 31.71 | 32.30 | 31.62 | 32.12 | 82,884 | +0.44(+1.39%) |
Dec 05, 2016 | 31.69 | 32.12 | 31.46 | 31.68 | 125,437 | +0.47(+1.49%) |
Dec 02, 2016 | 31.28 | 31.36 | 30.89 | 31.21 | 62,336 | +0.00(+0.00%) |