Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 30.68 | 31.36 | 30.20 | 30.66 | 14,805 | +0.35(+1.14%) |
Feb 27, 2017 | 32.99 | 33.73 | 30.19 | 30.31 | 26,709 | -2.77(-8.36%) |
Feb 24, 2017 | 34.57 | 34.57 | 33.07 | 33.08 | 14,532 | -1.19(-3.48%) |
Feb 23, 2017 | 34.28 | 34.75 | 33.95 | 34.27 | 4,545 | +0.66(+1.96%) |
Feb 22, 2017 | 33.81 | 34.04 | 32.85 | 33.61 | 15,013 | -0.44(-1.29%) |
Feb 21, 2017 | 33.87 | 34.36 | 33.57 | 34.05 | 15,247 | -0.17(-0.50%) |
Feb 17, 2017 | 34.22 | 34.22 | 34.22 | 0 | -0.73(-2.08%) | |
Feb 16, 2017 | 34.86 | 35.32 | 34.86 | 34.95 | 8,492 | +0.34(+0.97%) |
Feb 15, 2017 | 34.30 | 34.90 | 34.30 | 34.61 | 27,483 | -0.35(-1.01%) |
Feb 14, 2017 | 35.35 | 35.35 | 34.32 | 34.97 | 21,708 | -0.17(-0.48%) |
Feb 13, 2017 | 34.83 | 35.27 | 34.83 | 35.13 | 12,543 | -0.19(-0.53%) |
Feb 10, 2017 | 34.15 | 35.49 | 33.77 | 35.32 | 7,779 | +0.70(+2.02%) |
Feb 09, 2017 | 36.16 | 36.16 | 34.60 | 34.62 | 28,174 | -1.27(-3.53%) |
Feb 08, 2017 | 36.15 | 36.61 | 35.63 | 35.89 | 15,775 | +0.35(+0.97%) |
Feb 07, 2017 | 35.56 | 36.42 | 35.37 | 35.54 | 11,657 | -0.50(-1.38%) |
Feb 06, 2017 | 34.49 | 36.04 | 34.28 | 36.04 | 18,673 | +2.09(+6.16%) |
Feb 03, 2017 | 33.54 | 33.95 | 33.51 | 33.95 | 7,732 | +0.42(+1.24%) |
Feb 02, 2017 | 33.59 | 33.68 | 33.35 | 33.53 | 6,109 | +0.37(+1.12%) |
Feb 01, 2017 | 32.12 | 33.26 | 31.03 | 33.16 | 8,437 | +0.47(+1.44%) |
Jan 31, 2017 | 32.91 | 32.91 | 32.48 | 32.69 | 11,029 | +0.69(+2.16%) |
Jan 30, 2017 | 32.48 | 32.71 | 31.95 | 32.00 | 16,437 | -0.45(-1.39%) |
Jan 27, 2017 | 32.35 | 32.58 | 31.82 | 32.45 | 9,567 | +0.49(+1.53%) |
Jan 26, 2017 | 31.65 | 32.15 | 31.63 | 31.96 | 5,915 | -0.74(-2.25%) |
Jan 25, 2017 | 32.35 | 32.72 | 32.14 | 32.70 | 27,649 | -0.07(-0.22%) |
Jan 24, 2017 | 33.25 | 33.83 | 32.68 | 32.77 | 23,779 | -0.65(-1.94%) |
Jan 23, 2017 | 33.08 | 33.50 | 32.84 | 33.42 | 8,129 | +0.81(+2.47%) |
Jan 20, 2017 | 32.13 | 33.25 | 32.13 | 32.61 | 12,334 | +0.35(+1.07%) |
Jan 19, 2017 | 32.02 | 32.48 | 31.55 | 32.26 | 15,463 | -0.17(-0.52%) |
Jan 18, 2017 | 33.26 | 33.91 | 32.13 | 32.43 | 19,328 | -0.96(-2.87%) |
Jan 17, 2017 | 33.71 | 33.71 | 33.03 | 33.39 | 24,324 | +0.90(+2.75%) |
Jan 13, 2017 | 32.49 | 32.49 | 32.49 | 0 | +0.14(+0.44%) | |
Jan 12, 2017 | 33.51 | 33.51 | 32.03 | 32.35 | 13,042 | -0.30(-0.92%) |
Jan 11, 2017 | 32.32 | 32.82 | 31.70 | 32.65 | 8,118 | +0.00(+0.00%) |
Jan 10, 2017 | 32.72 | 33.04 | 31.95 | 32.65 | 19,850 | +0.72(+2.25%) |
Jan 09, 2017 | 32.34 | 33.04 | 31.94 | 31.94 | 15,499 | +0.37(+1.18%) |
Jan 06, 2017 | 32.54 | 32.88 | 30.80 | 31.56 | 20,316 | -1.44(-4.35%) |
Jan 05, 2017 | 31.05 | 33.24 | 31.05 | 33.00 | 30,077 | +2.96(+9.86%) |
Jan 04, 2017 | 30.33 | 30.33 | 29.63 | 30.04 | 13,631 | +0.46(+1.56%) |
Jan 03, 2017 | 28.19 | 29.84 | 28.19 | 29.58 | 11,071 | +1.43(+5.07%) |
Dec 30, 2016 | 28.15 | 28.15 | 28.15 | 0 | -1.52(-5.14%) | |
Dec 29, 2016 | 27.51 | 29.68 | 27.23 | 29.68 | 29,359 | +2.45(+8.98%) |
Dec 28, 2016 | 26.26 | 27.23 | 26.26 | 27.23 | 17,955 | +1.28(+4.92%) |
Dec 27, 2016 | 26.12 | 27.38 | 25.12 | 25.95 | 20,943 | +0.76(+3.03%) |
Dec 23, 2016 | 25.19 | 25.19 | 25.19 | 0 | +0.34(+1.36%) | |
Dec 22, 2016 | 25.20 | 25.43 | 24.82 | 24.85 | 11,627 | -0.35(-1.37%) |
Dec 21, 2016 | 25.70 | 25.70 | 25.05 | 25.20 | 7,205 | -0.78(-3.00%) |
Dec 20, 2016 | 25.29 | 26.00 | 25.02 | 25.98 | 8,232 | +0.29(+1.14%) |
Dec 19, 2016 | 26.03 | 27.41 | 25.69 | 25.69 | 9,005 | -0.19(-0.72%) |
Dec 16, 2016 | 26.73 | 26.96 | 25.85 | 25.87 | 15,606 | -0.26(-0.98%) |
Dec 15, 2016 | 26.96 | 27.46 | 25.80 | 26.13 | 42,427 | -1.91(-6.80%) |
Dec 14, 2016 | 30.00 | 30.34 | 27.81 | 28.04 | 13,021 | -1.71(-5.75%) |
Dec 13, 2016 | 29.42 | 29.99 | 29.03 | 29.75 | 10,067 | +0.39(+1.33%) |
Dec 12, 2016 | 29.28 | 31.16 | 29.26 | 29.36 | 9,716 | +0.16(+0.55%) |
Dec 09, 2016 | 30.59 | 30.59 | 29.20 | 29.20 | 7,159 | -1.51(-4.91%) |
Dec 08, 2016 | 30.61 | 30.79 | 30.32 | 30.70 | 7,406 | +0.04(+0.14%) |
Dec 07, 2016 | 30.78 | 31.25 | 30.64 | 30.66 | 5,031 | +0.47(+1.56%) |
Dec 06, 2016 | 30.58 | 31.07 | 30.19 | 30.19 | 16,607 | -0.38(-1.25%) |
Dec 05, 2016 | 29.91 | 30.75 | 29.34 | 30.57 | 15,022 | +0.22(+0.73%) |
Dec 02, 2016 | 29.58 | 30.39 | 29.51 | 30.35 | 18,018 | +1.03(+3.51%) |