Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 26.20 | 26.80 | 26.20 | 26.55 | 191,364 | +0.20(+0.76%) |
Feb 27, 2017 | 25.20 | 26.48 | 24.85 | 26.35 | 506,261 | +1.25(+4.98%) |
Feb 24, 2017 | 24.95 | 26.45 | 24.55 | 25.10 | 2,259,645 | -3.25(-11.46%) |
Feb 23, 2017 | 28.80 | 29.00 | 28.00 | 28.35 | 357,006 | -0.30(-1.05%) |
Feb 22, 2017 | 28.75 | 29.15 | 28.35 | 28.65 | 288,306 | -0.20(-0.69%) |
Feb 21, 2017 | 29.10 | 29.40 | 28.25 | 28.85 | 253,417 | -0.25(-0.86%) |
Feb 17, 2017 | 29.10 | 29.10 | 29.10 | 0 | -0.05(-0.17%) | |
Feb 16, 2017 | 29.35 | 29.70 | 29.00 | 29.15 | 84,580 | -0.10(-0.34%) |
Feb 15, 2017 | 29.40 | 29.50 | 28.90 | 29.25 | 113,805 | -0.25(-0.85%) |
Feb 14, 2017 | 28.50 | 29.55 | 28.20 | 29.50 | 160,440 | +0.90(+3.15%) |
Feb 13, 2017 | 29.00 | 29.15 | 28.50 | 28.60 | 99,848 | -0.25(-0.87%) |
Feb 10, 2017 | 29.25 | 29.25 | 28.45 | 28.85 | 119,602 | -0.35(-1.20%) |
Feb 09, 2017 | 28.40 | 29.45 | 28.40 | 29.20 | 172,306 | +0.75(+2.64%) |
Feb 08, 2017 | 28.50 | 28.70 | 28.04 | 28.45 | 129,108 | -0.05(-0.18%) |
Feb 07, 2017 | 28.80 | 29.20 | 28.35 | 28.50 | 189,269 | -0.30(-1.04%) |
Feb 06, 2017 | 28.55 | 28.90 | 28.05 | 28.80 | 173,858 | +0.10(+0.35%) |
Feb 03, 2017 | 28.50 | 29.05 | 28.40 | 28.70 | 102,201 | +0.50(+1.77%) |
Feb 02, 2017 | 28.95 | 29.00 | 27.95 | 28.20 | 147,073 | -0.75(-2.59%) |
Feb 01, 2017 | 30.45 | 30.50 | 28.45 | 28.95 | 395,530 | -1.30(-4.30%) |
Jan 31, 2017 | 30.60 | 30.80 | 29.71 | 30.25 | 266,640 | -0.35(-1.14%) |
Jan 30, 2017 | 30.95 | 31.15 | 30.25 | 30.60 | 172,528 | -0.50(-1.61%) |
Jan 27, 2017 | 30.70 | 31.25 | 30.30 | 31.10 | 229,686 | +0.20(+0.65%) |
Jan 26, 2017 | 31.45 | 31.60 | 30.85 | 30.90 | 124,854 | -0.50(-1.59%) |
Jan 25, 2017 | 31.85 | 32.00 | 31.15 | 31.40 | 185,510 | -0.10(-0.32%) |
Jan 24, 2017 | 31.60 | 31.95 | 31.25 | 31.50 | 235,831 | +0.00(+0.00%) |
Jan 23, 2017 | 31.60 | 31.75 | 30.95 | 31.50 | 160,930 | -0.20(-0.63%) |
Jan 20, 2017 | 31.85 | 31.88 | 31.30 | 31.70 | 142,441 | +0.05(+0.16%) |
Jan 19, 2017 | 31.15 | 31.75 | 31.00 | 31.65 | 153,693 | +0.40(+1.28%) |
Jan 18, 2017 | 31.10 | 31.45 | 30.45 | 31.25 | 167,379 | +0.35(+1.13%) |
Jan 17, 2017 | 31.35 | 31.80 | 30.85 | 30.90 | 240,846 | -0.90(-2.83%) |
Jan 13, 2017 | 31.80 | 31.80 | 31.80 | 0 | +0.05(+0.16%) | |
Jan 12, 2017 | 31.45 | 31.85 | 31.05 | 31.75 | 151,410 | +0.20(+0.63%) |
Jan 11, 2017 | 31.40 | 31.85 | 31.25 | 31.55 | 197,080 | +0.05(+0.16%) |
Jan 10, 2017 | 31.55 | 31.85 | 31.28 | 31.50 | 192,836 | -0.05(-0.16%) |
Jan 09, 2017 | 31.35 | 31.75 | 30.90 | 31.55 | 250,447 | +0.25(+0.80%) |
Jan 06, 2017 | 31.10 | 31.50 | 30.32 | 31.30 | 192,655 | +0.45(+1.46%) |
Jan 05, 2017 | 30.40 | 31.00 | 30.20 | 30.85 | 178,923 | +0.25(+0.82%) |
Jan 04, 2017 | 30.20 | 30.85 | 29.70 | 30.60 | 209,489 | +0.60(+2.00%) |
Jan 03, 2017 | 30.00 | 30.30 | 29.35 | 30.00 | 155,168 | +0.30(+1.01%) |
Dec 30, 2016 | 29.70 | 29.70 | 29.70 | 0 | -0.15(-0.50%) | |
Dec 29, 2016 | 29.65 | 30.05 | 29.45 | 29.85 | 128,859 | +0.20(+0.67%) |
Dec 28, 2016 | 30.30 | 30.63 | 29.20 | 29.65 | 146,343 | -0.65(-2.15%) |
Dec 27, 2016 | 30.25 | 30.70 | 29.95 | 30.30 | 75,437 | +0.10(+0.33%) |
Dec 23, 2016 | 30.20 | 30.20 | 30.20 | 0 | +0.75(+2.55%) | |
Dec 22, 2016 | 29.40 | 29.85 | 29.00 | 29.45 | 153,492 | +0.10(+0.34%) |
Dec 21, 2016 | 29.55 | 29.85 | 29.05 | 29.35 | 130,058 | -0.25(-0.84%) |
Dec 20, 2016 | 30.10 | 30.75 | 29.10 | 29.60 | 231,117 | -0.50(-1.66%) |
Dec 19, 2016 | 30.10 | 30.45 | 29.60 | 30.10 | 165,108 | +0.00(+0.00%) |
Dec 16, 2016 | 29.70 | 30.40 | 29.20 | 30.10 | 231,847 | +0.30(+1.01%) |
Dec 15, 2016 | 29.00 | 29.85 | 28.30 | 29.80 | 257,999 | +0.95(+3.29%) |
Dec 14, 2016 | 29.05 | 29.45 | 28.40 | 28.85 | 210,150 | -0.40(-1.37%) |
Dec 13, 2016 | 29.45 | 29.70 | 28.65 | 29.25 | 102,096 | +0.10(+0.34%) |
Dec 12, 2016 | 29.30 | 29.60 | 28.73 | 29.15 | 244,718 | -0.30(-1.02%) |
Dec 09, 2016 | 30.05 | 30.55 | 29.35 | 29.45 | 221,016 | -0.65(-2.16%) |
Dec 08, 2016 | 29.70 | 31.20 | 29.35 | 30.10 | 262,258 | +0.35(+1.18%) |
Dec 07, 2016 | 29.10 | 29.95 | 28.65 | 29.75 | 259,161 | +0.70(+2.41%) |
Dec 06, 2016 | 28.30 | 29.75 | 27.77 | 29.05 | 355,305 | +0.85(+3.01%) |
Dec 05, 2016 | 27.35 | 28.75 | 27.10 | 28.20 | 226,397 | +1.10(+4.06%) |
Dec 02, 2016 | 26.20 | 27.20 | 25.40 | 27.10 | 292,309 | +0.80(+3.04%) |