Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 28.31 | 28.33 | 27.11 | 27.63 | 376,346 | -0.72(-2.55%) |
Feb 27, 2017 | 28.59 | 28.62 | 28.31 | 28.35 | 167,247 | -0.26(-0.90%) |
Feb 24, 2017 | 28.69 | 28.94 | 28.47 | 28.61 | 111,563 | -0.40(-1.36%) |
Feb 23, 2017 | 29.03 | 29.21 | 28.49 | 29.00 | 96,542 | +0.09(+0.32%) |
Feb 22, 2017 | 28.75 | 28.96 | 28.29 | 28.91 | 97,684 | +0.02(+0.08%) |
Feb 21, 2017 | 28.88 | 28.96 | 28.68 | 28.89 | 111,200 | +0.06(+0.22%) |
Feb 17, 2017 | 28.83 | 28.83 | 28.83 | 0 | -0.07(-0.24%) | |
Feb 16, 2017 | 29.04 | 29.04 | 28.73 | 28.90 | 366,983 | -0.10(-0.35%) |
Feb 15, 2017 | 28.97 | 29.11 | 28.76 | 29.00 | 32,304 | +0.09(+0.30%) |
Feb 14, 2017 | 28.90 | 29.10 | 28.51 | 28.91 | 88,235 | +0.07(+0.24%) |
Feb 13, 2017 | 28.81 | 29.02 | 28.67 | 28.84 | 76,518 | +0.28(+0.98%) |
Feb 10, 2017 | 28.33 | 28.59 | 27.96 | 28.56 | 118,632 | +0.45(+1.60%) |
Feb 09, 2017 | 27.96 | 28.37 | 27.81 | 28.11 | 66,011 | +0.30(+1.09%) |
Feb 08, 2017 | 28.09 | 28.09 | 27.53 | 27.81 | 91,074 | -0.40(-1.40%) |
Feb 07, 2017 | 28.53 | 28.58 | 28.00 | 28.21 | 72,373 | -0.17(-0.60%) |
Feb 06, 2017 | 28.54 | 28.72 | 28.31 | 28.38 | 65,897 | -0.42(-1.45%) |
Feb 03, 2017 | 28.61 | 28.91 | 28.32 | 28.79 | 66,787 | +0.62(+2.19%) |
Feb 02, 2017 | 28.70 | 28.70 | 28.00 | 28.18 | 110,430 | -0.64(-2.22%) |
Feb 01, 2017 | 29.41 | 29.61 | 28.75 | 28.82 | 85,072 | -0.23(-0.80%) |
Jan 31, 2017 | 28.51 | 29.16 | 28.48 | 29.05 | 126,727 | +0.52(+1.81%) |
Jan 30, 2017 | 29.11 | 29.11 | 28.41 | 28.53 | 115,817 | -0.76(-2.58%) |
Jan 27, 2017 | 29.63 | 29.87 | 29.23 | 29.29 | 75,865 | -0.63(-2.12%) |
Jan 26, 2017 | 30.11 | 30.12 | 29.53 | 29.92 | 66,525 | +0.30(+1.02%) |
Jan 25, 2017 | 29.70 | 29.97 | 29.46 | 29.62 | 89,062 | +0.29(+0.97%) |
Jan 24, 2017 | 28.75 | 29.56 | 28.65 | 29.33 | 84,097 | +0.67(+2.34%) |
Jan 23, 2017 | 28.67 | 29.03 | 28.41 | 28.66 | 49,977 | -0.09(-0.30%) |
Jan 20, 2017 | 28.53 | 29.11 | 28.17 | 28.75 | 62,869 | +0.24(+0.84%) |
Jan 19, 2017 | 28.89 | 28.89 | 28.35 | 28.51 | 62,335 | -0.36(-1.26%) |
Jan 18, 2017 | 28.58 | 28.90 | 28.16 | 28.87 | 78,218 | +0.54(+1.91%) |
Jan 17, 2017 | 28.99 | 28.99 | 28.28 | 28.33 | 78,130 | -0.88(-3.01%) |
Jan 13, 2017 | 29.21 | 29.21 | 29.21 | 0 | +0.16(+0.56%) | |
Jan 12, 2017 | 29.64 | 29.64 | 28.68 | 29.05 | 82,452 | -0.73(-2.44%) |
Jan 11, 2017 | 29.67 | 29.81 | 29.24 | 29.77 | 119,489 | +0.23(+0.78%) |
Jan 10, 2017 | 28.85 | 29.60 | 28.62 | 29.54 | 104,166 | +0.66(+2.27%) |
Jan 09, 2017 | 29.25 | 29.25 | 28.82 | 28.89 | 70,299 | -0.59(-1.99%) |
Jan 06, 2017 | 29.64 | 29.71 | 29.35 | 29.47 | 110,285 | +0.09(+0.29%) |
Jan 05, 2017 | 30.09 | 30.09 | 29.19 | 29.39 | 119,905 | -0.81(-2.68%) |
Jan 04, 2017 | 29.84 | 30.31 | 29.83 | 30.20 | 148,650 | +0.32(+1.09%) |
Jan 03, 2017 | 30.50 | 30.76 | 29.69 | 29.87 | 124,908 | -0.27(-0.90%) |
Dec 30, 2016 | 30.14 | 30.14 | 30.14 | 0 | -0.22(-0.74%) | |
Dec 29, 2016 | 30.50 | 30.62 | 29.93 | 30.37 | 163,747 | -0.08(-0.28%) |
Dec 28, 2016 | 29.97 | 30.51 | 29.51 | 30.45 | 297,026 | +0.63(+2.12%) |
Dec 27, 2016 | 30.11 | 30.11 | 29.62 | 29.82 | 107,897 | -0.22(-0.72%) |
Dec 23, 2016 | 30.04 | 30.04 | 30.04 | 0 | +0.01(+0.03%) | |
Dec 22, 2016 | 30.00 | 30.20 | 29.63 | 30.03 | 77,436 | +0.12(+0.39%) |
Dec 21, 2016 | 29.78 | 30.10 | 29.72 | 29.91 | 90,242 | -0.01(-0.03%) |
Dec 20, 2016 | 29.63 | 30.11 | 29.45 | 29.92 | 116,153 | +0.34(+1.15%) |
Dec 19, 2016 | 29.01 | 29.65 | 28.74 | 29.58 | 96,209 | +0.56(+1.92%) |
Dec 16, 2016 | 29.13 | 29.54 | 28.69 | 29.02 | 919,443 | -0.06(-0.21%) |
Dec 15, 2016 | 28.96 | 29.36 | 28.83 | 29.09 | 208,195 | +0.29(+0.99%) |
Dec 14, 2016 | 28.85 | 29.36 | 26.76 | 28.80 | 350,762 | -0.28(-0.96%) |
Dec 13, 2016 | 29.03 | 29.23 | 28.45 | 29.08 | 140,572 | +0.22(+0.75%) |
Dec 12, 2016 | 29.40 | 29.72 | 28.68 | 28.86 | 110,987 | -0.53(-1.81%) |
Dec 09, 2016 | 29.37 | 29.40 | 28.96 | 29.40 | 152,829 | +0.09(+0.32%) |
Dec 08, 2016 | 28.81 | 29.65 | 28.42 | 29.30 | 200,066 | +0.53(+1.85%) |
Dec 07, 2016 | 28.52 | 28.85 | 28.08 | 28.77 | 123,464 | +0.30(+1.06%) |
Dec 06, 2016 | 27.99 | 28.57 | 27.81 | 28.47 | 123,789 | +0.50(+1.79%) |
Dec 05, 2016 | 27.53 | 27.99 | 27.43 | 27.97 | 158,247 | +0.63(+2.32%) |
Dec 02, 2016 | 27.80 | 27.83 | 27.18 | 27.33 | 106,886 | -0.46(-1.64%) |