Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 30.52 | 32.56 | 30.07 | 31.38 | 902,968 | +0.75(+2.45%) |
Feb 27, 2017 | 29.68 | 30.79 | 29.21 | 30.63 | 407,221 | +0.68(+2.27%) |
Feb 24, 2017 | 31.11 | 31.11 | 29.08 | 29.95 | 438,185 | +0.17(+0.57%) |
Feb 23, 2017 | 30.18 | 30.26 | 29.35 | 29.78 | 298,211 | -0.14(-0.47%) |
Feb 22, 2017 | 29.85 | 30.41 | 29.75 | 29.92 | 197,762 | -0.06(-0.20%) |
Feb 21, 2017 | 30.23 | 30.63 | 29.55 | 29.98 | 220,313 | -0.41(-1.35%) |
Feb 17, 2017 | 30.39 | 30.39 | 30.39 | 0 | -0.54(-1.75%) | |
Feb 16, 2017 | 31.05 | 31.16 | 30.16 | 30.93 | 217,140 | -0.01(-0.03%) |
Feb 15, 2017 | 30.19 | 30.99 | 30.06 | 30.94 | 235,553 | +0.74(+2.45%) |
Feb 14, 2017 | 29.87 | 30.25 | 29.47 | 30.20 | 287,019 | +0.30(+1.00%) |
Feb 13, 2017 | 30.02 | 30.47 | 29.44 | 29.90 | 335,575 | +0.19(+0.64%) |
Feb 10, 2017 | 30.24 | 30.32 | 29.67 | 29.71 | 311,475 | -0.43(-1.43%) |
Feb 09, 2017 | 29.76 | 30.61 | 29.71 | 30.14 | 655,570 | +0.38(+1.28%) |
Feb 08, 2017 | 29.26 | 29.84 | 28.81 | 29.76 | 286,571 | +0.41(+1.40%) |
Feb 07, 2017 | 30.60 | 30.60 | 29.32 | 29.35 | 329,358 | -1.06(-3.49%) |
Feb 06, 2017 | 30.34 | 31.12 | 30.28 | 30.41 | 233,927 | +0.12(+0.40%) |
Feb 03, 2017 | 30.71 | 30.76 | 30.20 | 30.29 | 227,828 | -0.06(-0.20%) |
Feb 02, 2017 | 30.03 | 30.85 | 29.50 | 30.35 | 582,662 | +0.14(+0.46%) |
Feb 01, 2017 | 30.39 | 31.13 | 30.04 | 30.21 | 364,404 | -0.06(-0.20%) |
Jan 31, 2017 | 29.52 | 30.46 | 28.97 | 30.27 | 330,989 | +0.55(+1.85%) |
Jan 30, 2017 | 30.26 | 30.42 | 29.66 | 29.72 | 331,657 | -0.43(-1.43%) |
Jan 27, 2017 | 30.44 | 30.52 | 29.70 | 30.15 | 263,205 | -0.22(-0.72%) |
Jan 26, 2017 | 30.20 | 30.54 | 29.76 | 30.37 | 273,546 | +0.13(+0.43%) |
Jan 25, 2017 | 29.94 | 30.86 | 29.94 | 30.24 | 422,544 | +0.27(+0.90%) |
Jan 24, 2017 | 30.11 | 30.11 | 29.30 | 29.97 | 371,939 | +0.07(+0.23%) |
Jan 23, 2017 | 29.15 | 30.27 | 29.15 | 29.90 | 367,736 | +0.46(+1.56%) |
Jan 20, 2017 | 29.32 | 29.52 | 28.91 | 29.44 | 606,982 | +0.10(+0.34%) |
Jan 19, 2017 | 30.03 | 30.39 | 29.32 | 29.34 | 397,114 | -0.58(-1.94%) |
Jan 18, 2017 | 30.23 | 30.55 | 29.65 | 29.92 | 526,940 | -0.08(-0.27%) |
Jan 17, 2017 | 30.68 | 30.68 | 29.44 | 30.00 | 577,222 | -0.66(-2.15%) |
Jan 13, 2017 | 30.66 | 30.66 | 30.66 | 0 | +0.47(+1.56%) | |
Jan 12, 2017 | 30.09 | 30.51 | 29.87 | 30.19 | 267,407 | -0.21(-0.69%) |
Jan 11, 2017 | 31.01 | 31.27 | 29.33 | 30.40 | 546,052 | -0.69(-2.22%) |
Jan 10, 2017 | 32.26 | 32.26 | 30.86 | 31.09 | 634,576 | -0.95(-2.97%) |
Jan 09, 2017 | 35.00 | 35.00 | 30.80 | 32.04 | 920,820 | -2.62(-7.56%) |
Jan 06, 2017 | 33.56 | 34.84 | 33.50 | 34.66 | 790,721 | +1.35(+4.05%) |
Jan 05, 2017 | 34.07 | 34.99 | 33.25 | 33.31 | 435,195 | -0.57(-1.68%) |
Jan 04, 2017 | 33.42 | 34.11 | 32.98 | 33.88 | 348,017 | +0.65(+1.96%) |
Jan 03, 2017 | 33.46 | 33.70 | 32.32 | 33.23 | 445,246 | +0.39(+1.19%) |
Dec 30, 2016 | 32.84 | 32.84 | 32.84 | 0 | -0.40(-1.20%) | |
Dec 29, 2016 | 32.72 | 33.45 | 32.39 | 33.24 | 254,017 | +0.55(+1.68%) |
Dec 28, 2016 | 32.62 | 32.92 | 32.12 | 32.69 | 245,557 | +0.15(+0.46%) |
Dec 27, 2016 | 33.36 | 33.90 | 32.51 | 32.54 | 308,605 | -1.05(-3.13%) |
Dec 23, 2016 | 33.59 | 33.59 | 33.59 | 0 | +0.09(+0.27%) | |
Dec 22, 2016 | 34.36 | 34.37 | 33.13 | 33.50 | 306,893 | -0.65(-1.90%) |
Dec 21, 2016 | 35.18 | 35.48 | 34.13 | 34.15 | 429,722 | -0.92(-2.62%) |
Dec 20, 2016 | 34.50 | 35.21 | 34.44 | 35.07 | 567,898 | +0.95(+2.78%) |
Dec 19, 2016 | 35.95 | 36.22 | 33.95 | 34.12 | 569,219 | -1.76(-4.91%) |
Dec 16, 2016 | 35.78 | 36.64 | 35.32 | 35.88 | 1,881,557 | +0.05(+0.14%) |
Dec 15, 2016 | 34.78 | 35.83 | 34.39 | 35.83 | 552,438 | +1.26(+3.64%) |
Dec 14, 2016 | 33.97 | 35.50 | 33.68 | 34.57 | 835,483 | +0.36(+1.05%) |
Dec 13, 2016 | 33.57 | 34.50 | 33.25 | 34.21 | 659,037 | +0.74(+2.21%) |
Dec 12, 2016 | 32.20 | 33.74 | 31.59 | 33.47 | 964,052 | +1.10(+3.40%) |
Dec 09, 2016 | 29.71 | 33.94 | 29.64 | 32.37 | 2,085,689 | +5.15(+18.92%) |
Dec 08, 2016 | 26.46 | 27.24 | 26.16 | 27.22 | 356,082 | +0.70(+2.64%) |
Dec 07, 2016 | 27.41 | 27.54 | 26.27 | 26.52 | 575,316 | -1.25(-4.50%) |
Dec 06, 2016 | 27.50 | 27.81 | 26.63 | 27.77 | 571,961 | +0.27(+0.98%) |
Dec 05, 2016 | 26.65 | 27.68 | 26.53 | 27.50 | 435,249 | +1.23(+4.68%) |
Dec 02, 2016 | 26.29 | 26.80 | 25.96 | 26.27 | 282,484 | -0.02(-0.08%) |