Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 36.14 | 36.14 | 35.92 | 35.92 | 139 | -1.28(-3.44%) |
Apr 27, 2017 | 37.20 | 37.20 | 37.20 | 37.20 | 600 | +1.01(+2.79%) |
Apr 21, 2017 | 36.19 | 36.19 | 36.19 | 0 | +0.39(+1.09%) | |
Apr 20, 2017 | 35.80 | 35.80 | 35.80 | 35.80 | 57,100 | +0.00(+0.00%) |
Apr 11, 2017 | 35.80 | 35.80 | 35.80 | 0 | +1.53(+4.46%) | |
Apr 06, 2017 | 34.27 | 34.27 | 34.27 | 0 | -2.42(-6.60%) | |
Mar 28, 2017 | 36.69 | 36.69 | 36.69 | 0 | +0.35(+0.96%) | |
Mar 27, 2017 | 35.50 | 36.34 | 35.50 | 36.34 | 1,085 | -0.45(-1.23%) |
Mar 21, 2017 | 36.79 | 36.79 | 36.79 | 0 | -0.76(-2.02%) | |
Mar 13, 2017 | 37.55 | 37.55 | 37.55 | 0 | +0.30(+0.81%) | |
Mar 09, 2017 | 37.25 | 37.25 | 37.25 | 0 | -0.30(-0.80%) | |
Mar 07, 2017 | 37.55 | 37.55 | 37.55 | 0 | -0.55(-1.44%) | |
Mar 03, 2017 | 38.10 | 38.10 | 38.10 | 97,300 | -1.62(-4.08%) | |
Mar 01, 2017 | 39.72 | 39.72 | 39.72 | 0 | +1.33(+3.47%) | |
Feb 17, 2017 | 38.39 | 38.39 | 38.39 | 0 | -0.75(-1.92%) | |
Feb 16, 2017 | 39.14 | 39.14 | 39.14 | 39.14 | 837 | +1.18(+3.10%) |
Feb 14, 2017 | 37.96 | 37.96 | 37.96 | 0 | -0.64(-1.66%) | |
Feb 09, 2017 | 38.60 | 38.60 | 38.60 | 0 | -0.59(-1.51%) | |
Feb 07, 2017 | 39.20 | 39.20 | 39.20 | 0 | +2.20(+5.94%) | |
Feb 02, 2017 | 37.00 | 37.00 | 37.00 | 0 | -0.18(-0.48%) | |
Feb 01, 2017 | 37.17 | 37.17 | 37.17 | 37.17 | 32 | -0.12(-0.31%) |
Jan 31, 2017 | 38.02 | 38.02 | 36.80 | 37.29 | 277 | -0.52(-1.38%) |
Jan 30, 2017 | 38.76 | 38.76 | 37.81 | 37.81 | 10,907 | -1.74(-4.40%) |
Jan 27, 2017 | 39.55 | 39.55 | 39.55 | 39.55 | 21 | +0.60(+1.54%) |
Jan 17, 2017 | 38.95 | 38.95 | 38.95 | 7,500 | +0.57(+1.50%) | |
Jan 11, 2017 | 38.38 | 38.38 | 38.38 | 0 | +0.60(+1.58%) | |
Jan 05, 2017 | 37.78 | 37.78 | 37.78 | 0 | +0.69(+1.86%) | |
Jan 04, 2017 | 37.09 | 37.09 | 37.09 | 37.09 | 128,459 | -0.56(-1.49%) |
Dec 30, 2016 | 37.65 | 37.65 | 37.65 | 0 | +0.25(+0.67%) | |
Dec 23, 2016 | 37.40 | 37.40 | 37.40 | 0 | -0.25(-0.66%) | |
Dec 21, 2016 | 37.65 | 37.65 | 37.65 | 0 | -0.23(-0.61%) | |
Dec 20, 2016 | 37.88 | 40.55 | 37.88 | 37.88 | 394 | -1.67(-4.22%) |
Dec 19, 2016 | 39.55 | 39.55 | 39.55 | 39.55 | 34 | -0.80(-1.98%) |
Dec 16, 2016 | 40.35 | 40.35 | 40.35 | 40.35 | 78,160 | -2.02(-4.77%) |
Dec 14, 2016 | 42.37 | 42.37 | 42.37 | 0 | +3.61(+9.31%) | |
Dec 12, 2016 | 38.76 | 38.76 | 38.76 | 0 | -2.58(-6.24%) | |
Dec 09, 2016 | 41.27 | 41.34 | 41.27 | 41.34 | 15,200 | +2.94(+7.65%) |
Dec 07, 2016 | 38.40 | 38.40 | 38.40 | 0 | +0.64(+1.69%) | |
Dec 06, 2016 | 37.76 | 37.76 | 37.76 | 37.76 | 7,400 | +1.76(+4.89%) |
Nov 29, 2016 | 36.00 | 36.00 | 36.00 | 0 | -1.20(-3.23%) | |
Nov 28, 2016 | 37.20 | 37.20 | 37.20 | 37.20 | 67 | -0.99(-2.60%) |
Nov 23, 2016 | 38.19 | 38.19 | 38.19 | 0 | +1.97(+5.45%) | |
Nov 22, 2016 | 36.22 | 36.22 | 36.22 | 36.22 | 58 | -1.18(-3.16%) |
Nov 17, 2016 | 37.40 | 37.40 | 37.40 | 0 | -0.35(-0.93%) | |
Nov 16, 2016 | 37.00 | 37.75 | 37.00 | 37.75 | 4,200 | +0.88(+2.37%) |
Nov 15, 2016 | 36.52 | 36.88 | 34.82 | 36.88 | 755,800 | +3.58(+10.74%) |
Nov 14, 2016 | 36.42 | 36.42 | 33.30 | 33.30 | 7,272 | -2.23(-6.26%) |
Nov 11, 2016 | 35.52 | 35.52 | 35.52 | 35.52 | 6,000 | +0.90(+2.60%) |
Nov 10, 2016 | 34.62 | 34.62 | 34.62 | 34.62 | 24,000 | +2.48(+7.73%) |
Nov 07, 2016 | 32.14 | 32.14 | 32.14 | 0 | -0.05(-0.16%) | |
Nov 04, 2016 | 32.19 | 32.19 | 32.19 | 32.19 | 35 | -0.88(-2.66%) |
Nov 01, 2016 | 33.07 | 33.07 | 33.07 | 0 | +0.77(+2.38%) | |
Oct 26, 2016 | 32.30 | 32.30 | 32.30 | 0 | -1.01(-3.04%) | |
Oct 20, 2016 | 33.31 | 33.31 | 33.31 | 0 | +2.27(+7.32%) | |
Oct 18, 2016 | 31.04 | 31.04 | 31.04 | 0 | -1.27(-3.94%) | |
Oct 13, 2016 | 32.31 | 32.31 | 32.31 | 0 | -0.30(-0.92%) | |
Oct 12, 2016 | 34.01 | 34.01 | 32.61 | 32.61 | 10,233 | -2.50(-7.11%) |
Oct 11, 2016 | 35.11 | 35.11 | 35.11 | 35.11 | 20 | +3.50(+11.07%) |
Oct 04, 2016 | 31.61 | 31.61 | 31.61 | 0 | -2.34(-6.89%) | |
Oct 03, 2016 | 33.95 | 33.95 | 33.95 | 33.95 | 0 | +0.00(+0.00%) |
Sep 30, 2016 | 33.95 | 33.95 | 33.95 | 33.95 | 40 | +1.40(+4.30%) |
Sep 29, 2016 | 32.55 | 32.55 | 32.55 | 32.55 | 35 | -0.80(-2.40%) |
Sep 28, 2016 | 33.35 | 33.35 | 33.35 | 33.35 | 76 | -3.53(-9.57%) |
Sep 27, 2016 | 33.31 | 36.88 | 33.31 | 36.88 | 3,596 | +2.75(+8.06%) |
Sep 23, 2016 | 34.13 | 34.13 | 34.13 | 0 | -2.63(-7.16%) | |
Sep 22, 2016 | 36.00 | 36.76 | 36.00 | 36.76 | 10,200 | +3.15(+9.37%) |
Sep 20, 2016 | 33.61 | 33.61 | 33.61 | 0 | +0.42(+1.28%) | |
Sep 13, 2016 | 33.19 | 33.19 | 33.19 | 0 | +0.43(+1.30%) | |
Sep 12, 2016 | 32.76 | 32.76 | 32.76 | 32.76 | 85 | -2.25(-6.43%) |
Sep 09, 2016 | 35.01 | 35.01 | 35.01 | 35.01 | 6,000 | -0.60(-1.68%) |
Sep 07, 2016 | 35.61 | 35.61 | 35.61 | 0 | -0.25(-0.70%) | |
Sep 02, 2016 | 35.86 | 35.86 | 35.86 | 0 | +0.96(+2.76%) | |
Sep 01, 2016 | 34.90 | 34.90 | 34.90 | 34.90 | 35 | +0.35(+1.01%) |
Aug 31, 2016 | 34.55 | 34.55 | 34.55 | 34.55 | 400 | +1.15(+3.44%) |
Aug 30, 2016 | 33.91 | 33.91 | 33.40 | 33.40 | 40,028 | +0.20(+0.60%) |
Aug 29, 2016 | 33.20 | 33.20 | 33.20 | 33.20 | 68 | +1.03(+3.20%) |
Aug 25, 2016 | 32.17 | 32.17 | 32.17 | 0 | -0.01(-0.03%) | |
Aug 24, 2016 | 32.18 | 32.18 | 32.18 | 32.18 | 83 | -0.41(-1.26%) |
Aug 19, 2016 | 32.59 | 32.59 | 32.59 | 0 | -1.41(-4.15%) | |
Aug 18, 2016 | 33.75 | 34.00 | 33.75 | 34.00 | 6,800 | +1.03(+3.12%) |
Aug 17, 2016 | 33.08 | 33.08 | 32.97 | 32.97 | 112 | +0.67(+2.07%) |
Aug 16, 2016 | 32.30 | 32.30 | 32.30 | 32.30 | 2,986 | -0.70(-2.12%) |
Aug 15, 2016 | 33.00 | 33.00 | 33.00 | 33.00 | 100 | -0.30(-0.90%) |
Aug 10, 2016 | 33.30 | 33.30 | 33.30 | 0 | +2.05(+6.56%) | |
Aug 08, 2016 | 31.25 | 31.25 | 31.25 | 0 | +0.12(+0.40%) | |
Aug 03, 2016 | 31.12 | 31.12 | 31.12 | 0 | +0.50(+1.65%) | |
Jul 29, 2016 | 30.62 | 30.62 | 30.62 | 0 | +1.44(+4.93%) | |
Jul 25, 2016 | 29.18 | 29.18 | 29.18 | 0 | -2.24(-7.12%) | |
Jul 20, 2016 | 31.42 | 31.42 | 31.42 | 5,000 | -0.18(-0.57%) | |
Jul 19, 2016 | 31.60 | 31.60 | 31.60 | 31.60 | 346 | +2.10(+7.12%) |
Jul 18, 2016 | 29.50 | 29.50 | 29.50 | 29.50 | 1,500 | -0.05(-0.17%) |
Jul 15, 2016 | 29.55 | 29.55 | 29.55 | 29.55 | 120 | +0.15(+0.51%) |
Jul 13, 2016 | 29.40 | 29.40 | 29.40 | 0 | -0.55(-1.84%) | |
Jul 12, 2016 | 29.50 | 29.95 | 29.50 | 29.95 | 163,320 | +1.35(+4.72%) |
Jul 11, 2016 | 28.60 | 28.60 | 28.60 | 28.60 | 15,025 | +0.60(+2.14%) |
Jun 29, 2016 | 28.00 | 28.00 | 28.00 | 0 | -0.57(-2.01%) | |
Jun 28, 2016 | 26.64 | 28.57 | 26.56 | 28.57 | 28,492 | +1.72(+6.42%) |
Jun 27, 2016 | 28.00 | 28.00 | 26.85 | 26.85 | 239 | -1.65(-5.79%) |
Jun 24, 2016 | 29.88 | 29.88 | 28.50 | 28.50 | 24,556 | -2.61(-8.40%) |
Jun 23, 2016 | 31.11 | 31.11 | 31.11 | 31.11 | 30,300 | +2.26(+7.84%) |
Jun 22, 2016 | 28.85 | 28.85 | 28.85 | 28.85 | 50,112 | -1.40(-4.62%) |
Jun 20, 2016 | 30.25 | 30.25 | 30.25 | 0 | +0.74(+2.50%) | |
Jun 17, 2016 | 29.51 | 29.51 | 29.51 | 29.51 | 50,300 | +0.00(+0.00%) |
Jun 16, 2016 | 29.51 | 29.51 | 29.51 | 29.51 | 43,000 | +0.10(+0.34%) |
Jun 15, 2016 | 29.51 | 29.51 | 29.41 | 29.41 | 68,300 | +1.66(+5.99%) |
Jun 14, 2016 | 27.75 | 27.75 | 27.75 | 27.75 | 29,836 | -2.85(-9.31%) |
Jun 09, 2016 | 30.60 | 30.60 | 30.60 | 0 | +0.30(+0.99%) | |
Jun 08, 2016 | 30.30 | 30.30 | 30.30 | 30.30 | 301 | -1.51(-4.75%) |
Jun 01, 2016 | 31.81 | 31.81 | 31.81 | 0 | +1.13(+3.69%) | |
May 25, 2016 | 30.68 | 30.68 | 30.68 | 0 | +0.13(+0.43%) | |
May 20, 2016 | 30.55 | 30.55 | 30.55 | 0 | -0.30(-0.97%) | |
May 19, 2016 | 30.85 | 30.85 | 30.85 | 30.85 | 200 | +1.85(+6.38%) |
May 11, 2016 | 29.00 | 29.00 | 29.00 | 0 | -0.27(-0.92%) | |
May 10, 2016 | 29.27 | 29.27 | 29.27 | 29.27 | 54 | +0.73(+2.56%) |