Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 28.87 | 28.87 | 28.87 | 28.87 | 110 | +0.45(+1.59%) |
Feb 27, 2017 | 28.38 | 28.63 | 28.38 | 28.42 | 3,386 | -0.54(-1.88%) |
Feb 24, 2017 | 28.93 | 28.96 | 28.93 | 28.96 | 746 | -0.80(-2.69%) |
Feb 23, 2017 | 29.79 | 29.89 | 29.70 | 29.76 | 6,187 | +0.94(+3.26%) |
Feb 22, 2017 | 28.78 | 28.82 | 28.78 | 28.82 | 482 | -0.01(-0.03%) |
Feb 21, 2017 | 28.48 | 28.83 | 28.48 | 28.83 | 2,411 | +1.49(+5.45%) |
Feb 17, 2017 | 27.34 | 27.34 | 27.34 | 0 | -0.37(-1.34%) | |
Feb 16, 2017 | 28.21 | 28.21 | 27.71 | 27.71 | 12,409 | -0.96(-3.34%) |
Feb 15, 2017 | 28.02 | 28.67 | 28.02 | 28.67 | 4,033 | +0.96(+3.46%) |
Feb 14, 2017 | 27.69 | 27.72 | 27.66 | 27.71 | 2,830 | +0.18(+0.66%) |
Feb 13, 2017 | 27.49 | 27.61 | 27.21 | 27.53 | 6,133 | -0.03(-0.11%) |
Feb 10, 2017 | 27.41 | 27.61 | 27.41 | 27.56 | 3,116 | -0.09(-0.34%) |
Feb 09, 2017 | 27.78 | 27.81 | 27.65 | 27.65 | 1,490 | +0.04(+0.15%) |
Feb 08, 2017 | 27.44 | 27.68 | 27.44 | 27.61 | 1,940 | -0.19(-0.70%) |
Feb 07, 2017 | 28.11 | 28.11 | 27.75 | 27.81 | 4,238 | -0.98(-3.39%) |
Feb 06, 2017 | 28.49 | 28.81 | 28.49 | 28.78 | 2,386 | -0.07(-0.26%) |
Feb 03, 2017 | 28.62 | 29.17 | 28.62 | 28.86 | 8,056 | +0.58(+2.04%) |
Feb 02, 2017 | 28.30 | 28.41 | 28.12 | 28.28 | 5,431 | +0.74(+2.67%) |
Feb 01, 2017 | 27.47 | 27.54 | 25.99 | 27.54 | 4,810 | +0.15(+0.53%) |
Jan 31, 2017 | 27.13 | 27.63 | 27.13 | 27.40 | 10,589 | +1.27(+4.85%) |
Jan 30, 2017 | 26.13 | 26.46 | 26.13 | 2,621 | -0.33(-1.26%) | |
Jan 27, 2017 | 26.69 | 26.78 | 26.36 | 26.46 | 6,662 | -0.43(-1.60%) |
Jan 26, 2017 | 26.82 | 26.95 | 26.80 | 26.89 | 1,229 | -0.30(-1.11%) |
Jan 25, 2017 | 26.35 | 27.20 | 26.35 | 27.20 | 7,698 | +0.99(+3.79%) |
Jan 24, 2017 | 26.45 | 26.45 | 26.20 | 26.20 | 4,832 | +0.53(+2.08%) |
Jan 23, 2017 | 25.73 | 25.73 | 25.67 | 25.67 | 695 | +0.58(+2.31%) |
Jan 20, 2017 | 25.09 | 25.19 | 24.98 | 25.09 | 5,502 | -0.06(-0.25%) |
Jan 19, 2017 | 25.12 | 25.17 | 25.12 | 25.15 | 5,704 | -0.12(-0.46%) |
Jan 18, 2017 | 25.96 | 25.96 | 25.25 | 25.27 | 4,299 | -1.13(-4.26%) |
Jan 17, 2017 | 26.24 | 26.41 | 26.24 | 26.40 | 10,146 | +0.47(+1.83%) |
Jan 13, 2017 | 25.92 | 25.92 | 25.92 | 0 | +0.16(+0.63%) | |
Jan 12, 2017 | 25.49 | 25.76 | 25.44 | 25.76 | 5,070 | +1.02(+4.13%) |
Jan 11, 2017 | 24.20 | 24.89 | 24.20 | 24.74 | 3,454 | +1.57(+6.76%) |
Jan 10, 2017 | 23.20 | 23.27 | 23.05 | 23.17 | 1,847 | +0.44(+1.92%) |
Jan 09, 2017 | 22.80 | 22.80 | 22.70 | 22.74 | 8,769 | -0.30(-1.31%) |
Jan 06, 2017 | 22.95 | 23.04 | 22.95 | 23.04 | 575 | -0.64(-2.71%) |
Jan 05, 2017 | 23.25 | 23.77 | 23.25 | 23.68 | 4,989 | +0.74(+3.21%) |
Jan 04, 2017 | 22.91 | 22.95 | 22.91 | 22.94 | 2,989 | +0.47(+2.10%) |
Jan 03, 2017 | 22.32 | 22.47 | 22.32 | 22.47 | 9,133 | +0.56(+2.53%) |
Dec 29, 2016 | 21.92 | 21.92 | 21.92 | 0 | +0.68(+3.19%) | |
Dec 28, 2016 | 21.25 | 21.30 | 21.22 | 21.24 | 7,450 | -0.23(-1.09%) |
Dec 27, 2016 | 21.38 | 21.47 | 21.37 | 21.47 | 5,192 | +0.10(+0.46%) |
Dec 23, 2016 | 21.38 | 21.38 | 21.38 | 0 | +0.36(+1.72%) | |
Dec 22, 2016 | 21.27 | 21.27 | 20.88 | 21.01 | 7,428 | -0.82(-3.74%) |
Dec 21, 2016 | 21.83 | 21.83 | 21.83 | 21.83 | 132 | -0.36(-1.61%) |
Dec 19, 2016 | 22.19 | 593 | +0.05(+0.20%) | |||
Dec 15, 2016 | 22.14 | 3 | +0.27(+1.22%) | |||
Dec 14, 2016 | 23.41 | 23.41 | 21.87 | 21.88 | 1,233 | -1.60(-6.80%) |
Dec 13, 2016 | 23.39 | 23.47 | 23.39 | 23.47 | 350 | +0.27(+1.17%) |
Dec 12, 2016 | 23.32 | 23.32 | 23.06 | 23.20 | 5,399 | -0.06(-0.27%) |
Dec 09, 2016 | 23.41 | 23.41 | 23.14 | 23.26 | 10,134 | -0.33(-1.42%) |
Dec 08, 2016 | 23.35 | 23.60 | 23.09 | 23.60 | 4,644 | +0.59(+2.59%) |
Dec 07, 2016 | 22.13 | 23.02 | 22.13 | 23.00 | 3,487 | +1.43(+6.64%) |
Dec 06, 2016 | 21.44 | 21.57 | 21.44 | 21.57 | 2,781 | +0.28(+1.30%) |
Dec 05, 2016 | 21.34 | 21.34 | 21.29 | 21.29 | 614 | +0.20(+0.96%) |
Dec 02, 2016 | 21.01 | 21.09 | 21.01 | 21.09 | 764 | -0.15(-0.70%) |