Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 31.97 | 31.97 | 30.72 | 31.23 | 585,394 | -0.85(-2.65%) |
Feb 27, 2017 | 30.70 | 32.30 | 29.92 | 32.08 | 314,275 | +1.28(+4.16%) |
Feb 24, 2017 | 29.26 | 31.38 | 28.40 | 30.80 | 334,704 | +1.28(+4.34%) |
Feb 23, 2017 | 27.41 | 29.78 | 26.89 | 29.52 | 622,951 | +2.33(+8.57%) |
Feb 22, 2017 | 27.52 | 27.69 | 27.00 | 27.19 | 82,840 | -0.46(-1.66%) |
Feb 21, 2017 | 28.04 | 28.12 | 26.74 | 27.65 | 142,163 | -0.23(-0.82%) |
Feb 17, 2017 | 27.88 | 27.88 | 27.88 | 0 | +0.41(+1.49%) | |
Feb 16, 2017 | 27.81 | 27.81 | 27.05 | 27.47 | 90,746 | -0.34(-1.22%) |
Feb 15, 2017 | 28.25 | 28.25 | 27.53 | 27.81 | 144,822 | -0.49(-1.73%) |
Feb 14, 2017 | 27.52 | 28.34 | 27.28 | 28.30 | 129,949 | +0.95(+3.47%) |
Feb 13, 2017 | 26.68 | 27.59 | 26.57 | 27.35 | 192,205 | +0.84(+3.17%) |
Feb 10, 2017 | 26.69 | 27.25 | 26.25 | 26.51 | 92,680 | -0.09(-0.34%) |
Feb 09, 2017 | 25.96 | 26.85 | 25.96 | 26.60 | 155,287 | +0.59(+2.27%) |
Feb 08, 2017 | 25.00 | 26.03 | 24.87 | 26.01 | 144,844 | +0.91(+3.63%) |
Feb 07, 2017 | 25.28 | 25.68 | 24.86 | 25.10 | 228,595 | -0.15(-0.59%) |
Feb 06, 2017 | 25.82 | 25.98 | 24.83 | 25.25 | 260,580 | -0.62(-2.40%) |
Feb 03, 2017 | 25.84 | 26.19 | 25.27 | 25.87 | 342,476 | +0.28(+1.09%) |
Feb 02, 2017 | 26.33 | 26.35 | 25.42 | 25.59 | 150,961 | -0.76(-2.88%) |
Feb 01, 2017 | 26.52 | 26.92 | 25.89 | 26.35 | 287,271 | -0.18(-0.68%) |
Jan 31, 2017 | 26.01 | 26.72 | 25.53 | 26.53 | 234,370 | +0.42(+1.61%) |
Jan 30, 2017 | 26.62 | 26.92 | 25.91 | 26.11 | 131,384 | -0.82(-3.04%) |
Jan 27, 2017 | 26.90 | 27.30 | 26.54 | 26.93 | 64,472 | -0.11(-0.41%) |
Jan 26, 2017 | 27.31 | 27.62 | 26.23 | 27.04 | 65,249 | -0.26(-0.95%) |
Jan 25, 2017 | 27.08 | 27.74 | 26.82 | 27.30 | 102,900 | +0.14(+0.52%) |
Jan 24, 2017 | 26.58 | 27.24 | 25.89 | 27.16 | 447,727 | +0.73(+2.76%) |
Jan 23, 2017 | 27.20 | 27.72 | 25.93 | 26.43 | 195,780 | -0.76(-2.80%) |
Jan 20, 2017 | 27.68 | 27.88 | 26.86 | 27.19 | 329,108 | -0.56(-2.02%) |
Jan 19, 2017 | 28.14 | 28.30 | 27.53 | 27.75 | 101,382 | -0.25(-0.89%) |
Jan 18, 2017 | 28.07 | 28.50 | 26.70 | 28.00 | 198,557 | -0.09(-0.32%) |
Jan 17, 2017 | 28.60 | 28.96 | 27.81 | 28.09 | 146,975 | -0.61(-2.13%) |
Jan 13, 2017 | 28.70 | 28.70 | 28.70 | 0 | +0.08(+0.28%) | |
Jan 12, 2017 | 28.32 | 29.08 | 27.89 | 28.62 | 223,752 | +0.11(+0.39%) |
Jan 11, 2017 | 29.24 | 29.24 | 26.95 | 28.51 | 395,521 | -0.74(-2.53%) |
Jan 10, 2017 | 30.02 | 30.02 | 28.25 | 29.25 | 916,361 | -0.76(-2.53%) |
Jan 09, 2017 | 28.97 | 30.24 | 28.45 | 30.01 | 210,115 | +1.05(+3.63%) |
Jan 06, 2017 | 29.08 | 29.33 | 28.65 | 28.96 | 121,962 | +0.04(+0.14%) |
Jan 05, 2017 | 29.30 | 29.90 | 28.26 | 28.92 | 126,279 | -0.47(-1.60%) |
Jan 04, 2017 | 27.96 | 29.44 | 27.96 | 29.39 | 147,106 | +1.44(+5.15%) |
Jan 03, 2017 | 27.21 | 28.13 | 26.55 | 27.95 | 385,003 | +0.81(+2.98%) |
Dec 30, 2016 | 27.14 | 27.14 | 27.14 | 0 | +0.04(+0.15%) | |
Dec 29, 2016 | 27.40 | 27.78 | 26.59 | 27.10 | 141,951 | -0.30(-1.09%) |
Dec 28, 2016 | 27.65 | 27.78 | 27.39 | 27.40 | 128,559 | -0.22(-0.80%) |
Dec 27, 2016 | 28.20 | 28.39 | 27.57 | 27.62 | 142,611 | -0.59(-2.09%) |
Dec 23, 2016 | 28.21 | 28.21 | 28.21 | 0 | +0.13(+0.46%) | |
Dec 22, 2016 | 29.79 | 29.81 | 27.84 | 28.08 | 116,147 | -1.73(-5.80%) |
Dec 21, 2016 | 30.29 | 30.74 | 29.66 | 29.81 | 132,716 | -0.48(-1.58%) |
Dec 20, 2016 | 30.80 | 31.41 | 30.09 | 30.29 | 136,408 | -0.48(-1.56%) |
Dec 19, 2016 | 31.68 | 31.80 | 30.53 | 30.77 | 232,551 | -0.48(-1.54%) |
Dec 16, 2016 | 29.02 | 31.44 | 28.82 | 31.25 | 495,642 | +2.33(+8.06%) |
Dec 15, 2016 | 28.43 | 29.23 | 27.78 | 28.92 | 190,472 | +0.42(+1.47%) |
Dec 14, 2016 | 28.30 | 29.59 | 27.52 | 28.50 | 139,722 | +0.05(+0.18%) |
Dec 13, 2016 | 29.02 | 29.12 | 28.31 | 28.45 | 106,889 | -0.37(-1.28%) |
Dec 12, 2016 | 29.09 | 29.32 | 28.49 | 28.82 | 110,319 | -0.46(-1.57%) |
Dec 09, 2016 | 28.83 | 30.34 | 27.66 | 29.28 | 286,537 | +0.31(+1.07%) |
Dec 08, 2016 | 29.72 | 29.76 | 28.30 | 28.97 | 166,657 | -0.83(-2.79%) |
Dec 07, 2016 | 29.55 | 30.28 | 29.03 | 29.80 | 95,905 | -0.75(-2.45%) |
Dec 06, 2016 | 30.10 | 30.76 | 29.62 | 30.55 | 141,215 | +0.40(+1.33%) |
Dec 05, 2016 | 29.81 | 30.24 | 28.94 | 30.15 | 122,430 | +0.68(+2.31%) |
Dec 02, 2016 | 29.04 | 29.98 | 28.35 | 29.47 | 184,625 | +0.46(+1.59%) |