Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 35.35 | 35.36 | 34.73 | 34.91 | 343,312 | -0.45(-1.26%) |
Feb 27, 2017 | 34.73 | 35.40 | 34.44 | 35.35 | 474,083 | +0.94(+2.75%) |
Feb 24, 2017 | 34.67 | 34.83 | 34.19 | 34.41 | 423,352 | -0.46(-1.33%) |
Feb 23, 2017 | 33.82 | 35.04 | 33.82 | 34.87 | 474,480 | +1.17(+3.46%) |
Feb 22, 2017 | 33.69 | 34.10 | 33.39 | 33.70 | 182,216 | -0.07(-0.20%) |
Feb 21, 2017 | 34.78 | 35.97 | 33.58 | 33.77 | 473,831 | -0.59(-1.72%) |
Feb 17, 2017 | 34.37 | 34.37 | 34.37 | 0 | +0.36(+1.06%) | |
Feb 16, 2017 | 34.04 | 34.15 | 32.84 | 34.00 | 412,279 | -0.19(-0.55%) |
Feb 15, 2017 | 33.48 | 34.27 | 33.37 | 34.19 | 328,807 | +0.82(+2.47%) |
Feb 14, 2017 | 32.74 | 33.47 | 32.69 | 33.37 | 433,001 | +0.63(+1.91%) |
Feb 13, 2017 | 32.53 | 33.21 | 32.51 | 32.74 | 538,694 | +0.58(+1.79%) |
Feb 10, 2017 | 32.16 | 32.48 | 31.74 | 32.17 | 417,739 | +0.25(+0.78%) |
Feb 09, 2017 | 32.32 | 33.49 | 31.74 | 31.92 | 789,909 | -0.09(-0.27%) |
Feb 08, 2017 | 29.72 | 32.19 | 29.12 | 32.00 | 1,127,095 | +4.44(+16.11%) |
Feb 07, 2017 | 27.82 | 28.00 | 27.32 | 27.56 | 413,626 | -0.24(-0.86%) |
Feb 06, 2017 | 28.15 | 28.22 | 27.63 | 27.80 | 223,788 | -0.49(-1.73%) |
Feb 03, 2017 | 27.93 | 28.31 | 27.64 | 28.29 | 314,202 | +0.65(+2.36%) |
Feb 02, 2017 | 27.86 | 28.08 | 27.35 | 27.64 | 279,584 | -0.22(-0.80%) |
Feb 01, 2017 | 27.12 | 28.15 | 27.12 | 27.87 | 521,991 | +0.89(+3.31%) |
Jan 31, 2017 | 25.98 | 27.01 | 25.91 | 26.97 | 279,998 | +0.92(+3.53%) |
Jan 30, 2017 | 26.26 | 26.26 | 25.83 | 26.05 | 347,055 | -0.21(-0.82%) |
Jan 27, 2017 | 26.35 | 26.59 | 26.18 | 26.27 | 103,966 | -0.12(-0.46%) |
Jan 26, 2017 | 26.64 | 26.83 | 26.34 | 26.39 | 118,172 | -0.11(-0.42%) |
Jan 25, 2017 | 26.58 | 26.71 | 26.29 | 26.50 | 215,024 | +0.15(+0.55%) |
Jan 24, 2017 | 26.11 | 26.64 | 25.85 | 26.35 | 330,919 | +0.34(+1.32%) |
Jan 23, 2017 | 26.02 | 26.16 | 25.86 | 26.01 | 405,235 | -0.09(-0.33%) |
Jan 20, 2017 | 26.18 | 26.32 | 26.01 | 26.10 | 189,822 | -0.11(-0.43%) |
Jan 19, 2017 | 26.53 | 26.53 | 26.12 | 26.21 | 119,546 | -0.13(-0.49%) |
Jan 18, 2017 | 26.68 | 26.92 | 26.10 | 26.34 | 178,277 | -0.11(-0.42%) |
Jan 17, 2017 | 26.44 | 26.66 | 26.30 | 26.45 | 219,554 | -0.25(-0.93%) |
Jan 13, 2017 | 26.70 | 26.70 | 26.70 | 0 | +0.31(+1.17%) | |
Jan 12, 2017 | 26.38 | 26.47 | 25.70 | 26.39 | 172,490 | -0.23(-0.87%) |
Jan 11, 2017 | 26.07 | 26.69 | 25.90 | 26.62 | 184,426 | +0.55(+2.11%) |
Jan 10, 2017 | 26.06 | 26.25 | 25.77 | 26.07 | 239,193 | -0.07(-0.26%) |
Jan 09, 2017 | 26.33 | 26.51 | 25.98 | 26.14 | 240,084 | -0.41(-1.55%) |
Jan 06, 2017 | 27.15 | 27.17 | 26.53 | 26.55 | 85,914 | -0.40(-1.50%) |
Jan 05, 2017 | 27.34 | 27.38 | 26.89 | 26.95 | 136,929 | -0.39(-1.41%) |
Jan 04, 2017 | 27.19 | 27.48 | 27.04 | 27.34 | 211,277 | +0.26(+0.95%) |
Jan 03, 2017 | 26.93 | 27.27 | 26.54 | 27.08 | 154,343 | +0.29(+1.09%) |
Dec 30, 2016 | 26.79 | 26.79 | 26.79 | 0 | -0.03(-0.10%) | |
Dec 29, 2016 | 27.04 | 27.30 | 26.71 | 26.82 | 92,383 | -0.12(-0.45%) |
Dec 28, 2016 | 27.68 | 27.68 | 26.89 | 26.94 | 102,470 | -0.64(-2.30%) |
Dec 27, 2016 | 27.70 | 27.79 | 27.48 | 27.57 | 118,081 | -0.21(-0.74%) |
Dec 23, 2016 | 27.78 | 27.78 | 27.78 | 0 | +0.07(+0.25%) | |
Dec 22, 2016 | 27.59 | 27.75 | 27.44 | 27.71 | 116,169 | +0.13(+0.47%) |
Dec 21, 2016 | 27.08 | 27.68 | 26.96 | 27.58 | 182,474 | +0.33(+1.23%) |
Dec 20, 2016 | 27.02 | 27.26 | 26.89 | 27.25 | 140,855 | +0.27(+0.99%) |
Dec 19, 2016 | 27.22 | 27.40 | 26.81 | 26.98 | 155,925 | -0.24(-0.88%) |
Dec 16, 2016 | 27.72 | 27.80 | 27.04 | 27.22 | 406,421 | -0.33(-1.22%) |
Dec 15, 2016 | 27.19 | 27.60 | 27.02 | 27.56 | 257,644 | +0.39(+1.42%) |
Dec 14, 2016 | 27.40 | 27.48 | 26.95 | 27.17 | 167,075 | -0.48(-1.74%) |
Dec 13, 2016 | 27.62 | 27.82 | 27.12 | 27.65 | 174,851 | +0.22(+0.81%) |
Dec 12, 2016 | 27.85 | 27.85 | 27.20 | 27.43 | 155,995 | -0.38(-1.36%) |
Dec 09, 2016 | 27.28 | 27.82 | 27.28 | 27.80 | 147,732 | +0.35(+1.28%) |
Dec 08, 2016 | 26.90 | 27.46 | 26.30 | 27.45 | 215,051 | +0.75(+2.80%) |
Dec 07, 2016 | 25.82 | 27.05 | 25.82 | 26.71 | 235,511 | +0.91(+3.53%) |
Dec 06, 2016 | 25.74 | 26.04 | 25.47 | 25.80 | 266,700 | +0.21(+0.81%) |
Dec 05, 2016 | 25.29 | 25.65 | 25.27 | 25.59 | 214,752 | +0.58(+2.34%) |
Dec 02, 2016 | 24.86 | 25.34 | 24.74 | 25.01 | 151,202 | +0.06(+0.24%) |