Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 30.54 | 30.98 | 29.14 | 29.76 | 43,390 | -0.67(-2.20%) |
Feb 27, 2017 | 30.65 | 30.76 | 29.53 | 30.42 | 66,649 | +0.33(+1.11%) |
Feb 24, 2017 | 30.93 | 31.20 | 28.98 | 30.09 | 57,739 | -0.67(-2.17%) |
Feb 23, 2017 | 31.37 | 32.26 | 30.09 | 30.76 | 63,717 | -0.33(-1.08%) |
Feb 22, 2017 | 30.76 | 32.26 | 30.76 | 31.09 | 69,028 | +0.50(+1.64%) |
Feb 21, 2017 | 30.09 | 31.98 | 30.09 | 30.59 | 97,120 | +0.50(+1.67%) |
Feb 17, 2017 | 30.09 | 30.09 | 30.09 | 0 | +0.56(+1.89%) | |
Feb 16, 2017 | 30.87 | 30.93 | 28.86 | 29.53 | 90,126 | -1.17(-3.81%) |
Feb 15, 2017 | 30.37 | 31.43 | 30.37 | 30.70 | 68,228 | +0.06(+0.18%) |
Feb 14, 2017 | 30.98 | 31.43 | 30.23 | 30.65 | 113,954 | -0.11(-0.36%) |
Feb 13, 2017 | 31.04 | 31.76 | 30.37 | 30.76 | 169,569 | +0.11(+0.36%) |
Feb 10, 2017 | 33.43 | 33.43 | 27.36 | 30.65 | 595,355 | -5.35(-14.86%) |
Feb 09, 2017 | 36.78 | 36.78 | 35.54 | 36.00 | 18,484 | -0.61(-1.67%) |
Feb 08, 2017 | 36.78 | 37.00 | 35.38 | 36.61 | 30,004 | +0.06(+0.15%) |
Feb 07, 2017 | 36.22 | 37.33 | 35.10 | 36.55 | 22,662 | +0.72(+2.02%) |
Feb 06, 2017 | 34.77 | 36.22 | 34.35 | 35.83 | 18,854 | +0.95(+2.72%) |
Feb 03, 2017 | 33.99 | 35.27 | 33.71 | 34.88 | 20,200 | +1.17(+3.47%) |
Feb 02, 2017 | 34.16 | 35.10 | 33.21 | 33.71 | 26,625 | -0.56(-1.63%) |
Feb 01, 2017 | 35.33 | 35.38 | 33.66 | 34.27 | 26,449 | -0.78(-2.23%) |
Jan 31, 2017 | 33.66 | 35.38 | 32.32 | 35.05 | 37,860 | +1.39(+4.14%) |
Jan 30, 2017 | 35.10 | 35.44 | 32.99 | 33.66 | 48,266 | -1.78(-5.03%) |
Jan 27, 2017 | 38.39 | 40.06 | 35.10 | 35.44 | 48,579 | -3.34(-8.62%) |
Jan 26, 2017 | 37.50 | 42.40 | 35.83 | 38.78 | 103,527 | +1.23(+3.26%) |
Jan 25, 2017 | 34.99 | 38.00 | 34.39 | 37.56 | 62,663 | +3.23(+9.42%) |
Jan 24, 2017 | 36.50 | 36.83 | 33.54 | 34.32 | 27,273 | -1.89(-5.23%) |
Jan 23, 2017 | 36.05 | 36.55 | 33.99 | 36.22 | 57,854 | -1.95(-5.11%) |
Jan 20, 2017 | 33.66 | 39.28 | 33.49 | 38.17 | 103,741 | +4.46(+13.22%) |
Jan 19, 2017 | 33.32 | 34.32 | 32.43 | 33.71 | 18,197 | +0.39(+1.17%) |
Jan 18, 2017 | 32.71 | 33.82 | 32.15 | 33.32 | 30,165 | +0.39(+1.18%) |
Jan 17, 2017 | 32.32 | 33.10 | 32.04 | 32.93 | 17,641 | +0.84(+2.60%) |
Jan 13, 2017 | 32.10 | 32.10 | 32.10 | 0 | -1.45(-4.32%) | |
Jan 12, 2017 | 34.55 | 34.60 | 32.37 | 33.54 | 18,091 | -0.22(-0.66%) |
Jan 11, 2017 | 35.05 | 35.55 | 33.54 | 33.77 | 18,012 | -0.89(-2.57%) |
Jan 10, 2017 | 34.49 | 35.16 | 34.10 | 34.66 | 10,770 | +0.39(+1.14%) |
Jan 09, 2017 | 34.49 | 35.10 | 33.66 | 34.27 | 11,996 | +0.17(+0.49%) |
Jan 06, 2017 | 34.49 | 35.77 | 33.82 | 34.10 | 22,472 | +0.00(+0.00%) |
Jan 05, 2017 | 35.66 | 36.98 | 33.43 | 34.10 | 64,534 | -0.84(-2.39%) |
Jan 04, 2017 | 33.27 | 35.05 | 32.71 | 34.94 | 43,996 | +1.95(+5.91%) |
Jan 03, 2017 | 32.60 | 33.98 | 31.61 | 32.99 | 15,102 | +0.39(+1.20%) |
Dec 30, 2016 | 32.60 | 32.60 | 32.60 | 0 | -0.11(-0.34%) | |
Dec 29, 2016 | 33.04 | 33.43 | 32.21 | 32.71 | 16,602 | -0.56(-1.68%) |
Dec 28, 2016 | 32.99 | 33.49 | 32.49 | 33.27 | 14,812 | +0.06(+0.17%) |
Dec 27, 2016 | 33.43 | 34.60 | 33.04 | 33.21 | 25,250 | -0.11(-0.33%) |
Dec 23, 2016 | 33.32 | 33.32 | 33.32 | 0 | +0.17(+0.50%) | |
Dec 22, 2016 | 33.60 | 33.99 | 32.43 | 33.15 | 22,366 | -0.33(-1.00%) |
Dec 21, 2016 | 33.15 | 34.37 | 32.26 | 33.49 | 25,707 | +0.67(+2.04%) |
Dec 20, 2016 | 32.26 | 33.22 | 32.21 | 32.82 | 12,430 | +0.45(+1.38%) |
Dec 19, 2016 | 32.82 | 33.82 | 32.04 | 32.37 | 26,093 | -0.61(-1.86%) |
Dec 16, 2016 | 36.22 | 36.22 | 31.76 | 32.99 | 102,057 | +0.11(+0.34%) |
Dec 15, 2016 | 28.14 | 33.93 | 28.14 | 32.88 | 97,538 | +4.74(+16.83%) |
Dec 14, 2016 | 29.25 | 32.32 | 27.69 | 28.14 | 67,800 | -3.12(-9.98%) |
Dec 13, 2016 | 31.76 | 32.21 | 30.09 | 31.26 | 34,048 | -0.61(-1.92%) |
Dec 12, 2016 | 32.76 | 33.82 | 30.65 | 31.87 | 52,133 | -1.78(-5.30%) |
Dec 09, 2016 | 35.83 | 36.16 | 33.21 | 33.66 | 19,787 | -1.50(-4.28%) |
Dec 08, 2016 | 35.55 | 36.05 | 34.10 | 35.16 | 33,304 | -1.17(-3.22%) |
Dec 07, 2016 | 36.94 | 38.56 | 35.49 | 36.33 | 31,189 | -0.78(-2.10%) |
Dec 06, 2016 | 36.22 | 37.33 | 36.18 | 37.11 | 42,868 | +1.17(+3.26%) |
Dec 05, 2016 | 35.38 | 36.10 | 35.16 | 35.94 | 41,394 | +0.95(+2.71%) |
Dec 02, 2016 | 35.83 | 36.22 | 34.66 | 34.99 | 18,257 | -0.45(-1.26%) |