Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 27, 2017 | 22.19 | 22.19 | 22.19 | 0 | -0.11(-0.51%) | |
Apr 26, 2017 | 22.31 | 22.45 | 22.28 | 22.31 | 976 | -0.27(-1.22%) |
Apr 25, 2017 | 22.46 | 22.58 | 22.46 | 22.58 | 1,396 | +0.66(+3.03%) |
Apr 20, 2017 | 21.92 | 21.92 | 21.92 | 0 | -0.08(-0.34%) | |
Apr 19, 2017 | 21.99 | 21.99 | 21.99 | 21.99 | 146 | -0.10(-0.44%) |
Apr 18, 2017 | 22.08 | 22.09 | 22.08 | 22.09 | 751 | -0.01(-0.03%) |
Apr 17, 2017 | 22.10 | 22.10 | 22.10 | 22.10 | 109 | +0.22(+1.02%) |
Apr 11, 2017 | 21.88 | 21.88 | 21.88 | 41 | -0.49(-2.20%) | |
Apr 06, 2017 | 22.37 | 22.37 | 22.37 | 0 | -0.29(-1.26%) | |
Apr 05, 2017 | 22.65 | 22.65 | 22.65 | 22.65 | 202 | +0.37(+1.65%) |
Mar 31, 2017 | 22.29 | 22.29 | 22.29 | 31 | -0.31(-1.38%) | |
Mar 28, 2017 | 22.60 | 22.60 | 22.60 | 123 | -0.01(-0.04%) | |
Mar 24, 2017 | 22.61 | 22.61 | 22.61 | 108 | +0.15(+0.69%) | |
Mar 23, 2017 | 22.50 | 22.50 | 22.45 | 22.45 | 955 | -0.23(-1.00%) |
Mar 20, 2017 | 22.68 | 22.68 | 22.68 | 0 | +0.25(+1.09%) | |
Mar 17, 2017 | 22.55 | 22.55 | 22.38 | 22.43 | 11,169 | -0.14(-0.63%) |
Mar 16, 2017 | 22.59 | 22.64 | 22.58 | 22.58 | 1,569 | +0.75(+3.46%) |
Mar 13, 2017 | 21.82 | 21.82 | 21.82 | 0 | +0.37(+1.72%) | |
Mar 10, 2017 | 21.45 | 21.45 | 21.45 | 21.45 | 220 | +0.01(+0.04%) |
Mar 09, 2017 | 21.29 | 21.63 | 21.29 | 21.44 | 1,687 | -0.18(-0.84%) |
Mar 08, 2017 | 21.71 | 21.71 | 21.51 | 21.62 | 1,149 | -0.22(-1.00%) |
Mar 07, 2017 | 21.85 | 21.85 | 21.84 | 21.84 | 409 | -0.09(-0.43%) |
Mar 06, 2017 | 21.94 | 21.94 | 21.94 | 21.94 | 183 | +0.11(+0.52%) |
Mar 02, 2017 | 21.82 | 21.82 | 21.82 | 1 | -0.54(-2.43%) | |
Mar 01, 2017 | 21.89 | 22.37 | 21.89 | 22.37 | 1,410 | +0.32(+1.46%) |
Feb 28, 2017 | 21.95 | 22.05 | 21.95 | 22.05 | 419 | +0.04(+0.19%) |
Feb 27, 2017 | 22.05 | 22.08 | 22.01 | 22.01 | 1,006 | -0.07(-0.32%) |
Feb 24, 2017 | 22.15 | 22.18 | 21.99 | 22.08 | 2,312 | -0.34(-1.51%) |
Feb 23, 2017 | 22.36 | 22.44 | 22.36 | 22.41 | 518 | +0.05(+0.24%) |
Feb 22, 2017 | 22.42 | 22.51 | 22.36 | 22.36 | 1,268 | -0.05(-0.23%) |
Feb 21, 2017 | 22.40 | 22.51 | 22.40 | 22.41 | 2,337 | +0.19(+0.83%) |
Feb 17, 2017 | 22.23 | 22.23 | 22.23 | 0 | -0.20(-0.88%) | |
Feb 16, 2017 | 22.42 | 22.42 | 22.30 | 22.42 | 728 | +0.15(+0.66%) |
Feb 15, 2017 | 22.16 | 22.28 | 22.16 | 22.28 | 581 | +0.22(+0.98%) |
Feb 14, 2017 | 22.31 | 22.31 | 21.91 | 22.06 | 13,324 | +0.05(+0.23%) |
Feb 10, 2017 | 22.01 | 22.01 | 22.01 | 84 | +0.43(+1.98%) | |
Feb 09, 2017 | 21.82 | 21.82 | 21.58 | 21.58 | 445 | -0.08(-0.36%) |
Feb 08, 2017 | 21.68 | 21.70 | 21.66 | 21.66 | 932 | +0.08(+0.37%) |
Feb 07, 2017 | 21.58 | 21.58 | 21.58 | 21.58 | 139 | +0.00(+0.01%) |
Feb 06, 2017 | 21.58 | 21.58 | 21.58 | 21.58 | 110 | +0.11(+0.51%) |
Feb 01, 2017 | 21.47 | 21.47 | 21.47 | 17 | +0.29(+1.37%) | |
Jan 30, 2017 | 21.18 | 21.18 | 21.18 | 104 | -0.24(-1.14%) | |
Jan 27, 2017 | 21.42 | 21.42 | 21.42 | 21.42 | 110 | -0.04(-0.17%) |
Jan 25, 2017 | 21.46 | 21.46 | 21.46 | 69 | +0.18(+0.86%) | |
Jan 24, 2017 | 21.16 | 21.28 | 21.16 | 21.28 | 496 | +0.10(+0.47%) |
Jan 23, 2017 | 21.18 | 21.18 | 21.18 | 21.18 | 888 | +0.24(+1.14%) |
Jan 20, 2017 | 21.02 | 21.03 | 20.91 | 20.94 | 1,908 | -0.03(-0.16%) |
Jan 19, 2017 | 20.97 | 20.97 | 20.97 | 20.97 | 364 | +0.15(+0.70%) |
Jan 18, 2017 | 21.20 | 21.20 | 20.83 | 20.83 | 2,140 | -0.24(-1.12%) |
Jan 17, 2017 | 21.59 | 21.59 | 21.06 | 21.06 | 430 | -0.08(-0.40%) |
Jan 13, 2017 | 21.15 | 21.15 | 21.15 | 0 | +0.50(+2.41%) | |
Jan 11, 2017 | 20.65 | 20.65 | 20.65 | 50 | +0.05(+0.27%) | |
Jan 10, 2017 | 20.59 | 20.60 | 20.59 | 20.60 | 561 | +0.13(+0.62%) |
Jan 09, 2017 | 20.47 | 20.47 | 20.47 | 20.47 | 347 | +0.27(+1.34%) |
Jan 06, 2017 | 20.20 | 20.20 | 20.20 | 20.20 | 460 | -0.45(-2.19%) |
Jan 05, 2017 | 20.77 | 20.77 | 20.65 | 20.65 | 221 | +0.59(+2.95%) |
Jan 03, 2017 | 20.06 | 20.06 | 20.06 | 56 | +0.32(+1.63%) | |
Dec 30, 2016 | 19.74 | 19.74 | 19.74 | 0 | -0.06(-0.30%) | |
Dec 29, 2016 | 19.70 | 19.80 | 19.70 | 19.80 | 357 | +0.07(+0.33%) |
Dec 28, 2016 | 19.72 | 19.73 | 19.72 | 19.73 | 756 | +0.10(+0.51%) |
Dec 27, 2016 | 19.69 | 19.70 | 19.63 | 19.63 | 1,431 | +0.06(+0.32%) |
Dec 23, 2016 | 19.57 | 19.57 | 19.57 | 0 | +0.26(+1.36%) | |
Dec 22, 2016 | 19.48 | 19.48 | 19.31 | 19.31 | 1,706 | -0.31(-1.57%) |
Dec 21, 2016 | 19.62 | 19.62 | 19.62 | 19.62 | 162 | +0.10(+0.49%) |
Dec 20, 2016 | 19.34 | 19.54 | 19.34 | 19.52 | 1,045 | -0.08(-0.40%) |
Dec 19, 2016 | 19.61 | 19.64 | 19.55 | 19.60 | 1,256 | +0.04(+0.22%) |
Dec 16, 2016 | 19.71 | 19.86 | 19.55 | 19.55 | 1,261 | -0.48(-2.39%) |
Dec 15, 2016 | 19.84 | 20.03 | 19.84 | 20.03 | 560 | -0.19(-0.93%) |
Dec 14, 2016 | 20.22 | 20.22 | 20.22 | 20.22 | 175 | +0.05(+0.25%) |
Dec 09, 2016 | 20.17 | 20.17 | 20.17 | 137 | -0.16(-0.78%) | |
Dec 08, 2016 | 20.36 | 20.37 | 20.33 | 20.33 | 663 | +0.08(+0.40%) |
Dec 07, 2016 | 20.32 | 20.32 | 20.25 | 20.25 | 653 | +0.31(+1.54%) |
Dec 06, 2016 | 19.94 | 19.94 | 19.94 | 19.94 | 147 | +0.14(+0.73%) |
Dec 05, 2016 | 19.53 | 19.80 | 19.53 | 19.80 | 4,833 | +0.08(+0.41%) |
Dec 02, 2016 | 19.76 | 19.76 | 19.65 | 19.72 | 1,416 | +0.12(+0.59%) |
Dec 01, 2016 | 19.88 | 19.88 | 19.60 | 19.60 | 1,710 | -0.50(-2.51%) |
Nov 30, 2016 | 20.10 | 20.10 | 20.10 | 20.10 | 339 | +0.05(+0.25%) |
Nov 29, 2016 | 20.05 | 20.05 | 20.05 | 20.05 | 332 | -0.37(-1.82%) |
Nov 28, 2016 | 20.10 | 20.43 | 20.10 | 20.43 | 727 | +0.28(+1.39%) |
Nov 25, 2016 | 20.15 | 20.15 | 20.15 | 20.15 | 388 | +0.15(+0.75%) |
Nov 23, 2016 | 20.00 | 20.00 | 20.00 | 0 | -0.13(-0.63%) | |
Nov 22, 2016 | 20.16 | 20.16 | 19.90 | 20.12 | 3,875 | +0.43(+2.19%) |
Nov 21, 2016 | 19.75 | 20.00 | 19.69 | 19.69 | 2,532 | +0.00(+0.00%) |
Nov 18, 2016 | 19.56 | 19.85 | 19.56 | 19.69 | 2,617 | -0.08(-0.40%) |
Nov 17, 2016 | 19.82 | 19.84 | 19.57 | 19.77 | 5,752 | -0.01(-0.05%) |
Nov 16, 2016 | 19.59 | 19.78 | 19.59 | 19.78 | 2,168 | +0.01(+0.07%) |
Nov 15, 2016 | 19.76 | 19.76 | 19.76 | 19.76 | 112 | +0.12(+0.62%) |
Nov 14, 2016 | 19.67 | 19.67 | 19.64 | 19.64 | 492 | -0.18(-0.91%) |
Nov 11, 2016 | 19.90 | 19.90 | 19.63 | 19.82 | 922 | -1.08(-5.18%) |
Nov 09, 2016 | 20.91 | 20.91 | 20.91 | 0 | -0.22(-1.03%) | |
Nov 08, 2016 | 21.12 | 21.12 | 21.12 | 21.12 | 553 | +0.22(+1.08%) |
Nov 07, 2016 | 20.73 | 20.90 | 20.73 | 20.90 | 4,093 | +0.53(+2.62%) |
Nov 04, 2016 | 20.37 | 20.37 | 20.37 | 20.37 | 247 | -0.19(-0.94%) |
Nov 03, 2016 | 20.52 | 20.56 | 20.50 | 20.56 | 1,755 | -0.10(-0.48%) |
Nov 02, 2016 | 20.56 | 20.66 | 20.54 | 20.66 | 2,893 | -0.11(-0.55%) |
Nov 01, 2016 | 21.03 | 21.03 | 20.76 | 20.77 | 1,438 | -0.19(-0.91%) |
Oct 31, 2016 | 20.99 | 20.99 | 20.96 | 20.96 | 1,201 | -0.21(-1.01%) |
Oct 27, 2016 | 21.18 | 21.18 | 21.18 | 0 | -0.39(-1.83%) | |
Oct 25, 2016 | 21.57 | 21.57 | 21.57 | 47 | +0.03(+0.14%) | |
Oct 24, 2016 | 21.54 | 21.54 | 21.54 | 21.54 | 242 | +0.15(+0.70%) |
Oct 19, 2016 | 21.39 | 21.39 | 21.39 | 21.39 | 221 | -0.00(-0.00%) |
Oct 18, 2016 | 21.17 | 21.39 | 21.17 | 21.39 | 754 | +0.74(+3.59%) |
Oct 14, 2016 | 20.65 | 20.65 | 20.65 | 20.65 | 553 | -0.04(-0.18%) |
Oct 13, 2016 | 20.69 | 20.69 | 20.69 | 20.69 | 1,716 | -0.12(-0.56%) |
Oct 11, 2016 | 20.97 | 20.80 | 20.80 | 20.80 | 553 | -0.41(-1.94%) |
Oct 10, 2016 | 21.22 | 21.22 | 21.22 | 21.22 | 433 | +0.22(+1.03%) |
Oct 07, 2016 | 21.00 | 21.00 | 21.00 | 21.00 | 349 | +0.01(+0.04%) |
Oct 06, 2016 | 20.99 | 20.99 | 20.99 | 20.99 | 829 | +0.34(+1.62%) |
Oct 04, 2016 | 20.80 | 20.65 | 20.65 | 20.65 | 81 | -0.23(-1.09%) |
Oct 03, 2016 | 20.86 | 20.88 | 20.78 | 20.88 | 2,809 | +0.11(+0.55%) |
Sep 30, 2016 | 20.63 | 20.77 | 20.63 | 20.77 | 1,839 | +0.04(+0.21%) |
Sep 29, 2016 | 20.86 | 20.90 | 20.72 | 20.72 | 1,501 | +0.03(+0.14%) |
Sep 28, 2016 | 20.69 | 20.69 | 20.69 | 20.69 | 0 | +0.00(+0.00%) |
Sep 27, 2016 | 20.69 | 20.69 | 20.69 | 20.69 | 231 | -0.12(-0.58%) |
Sep 23, 2016 | 20.82 | 20.82 | 20.82 | 20.82 | 331 | -0.21(-1.00%) |
Sep 22, 2016 | 21.35 | 21.35 | 20.93 | 21.03 | 4,920 | +0.60(+2.96%) |
Sep 20, 2016 | 20.49 | 20.42 | 20.42 | 20.42 | 3,563 | +0.14(+0.71%) |
Sep 19, 2016 | 20.35 | 20.35 | 20.28 | 20.28 | 387 | +0.11(+0.53%) |
Sep 16, 2016 | 20.17 | 20.17 | 20.17 | 20.17 | 305 | -0.04(-0.18%) |
Sep 15, 2016 | 20.18 | 20.27 | 20.18 | 20.21 | 592 | +0.05(+0.27%) |
Sep 14, 2016 | 20.14 | 20.15 | 20.14 | 20.15 | 446 | +0.16(+0.81%) |
Sep 13, 2016 | 20.22 | 20.22 | 19.99 | 19.99 | 341 | -0.67(-3.23%) |
Sep 12, 2016 | 20.23 | 20.68 | 20.23 | 20.66 | 2,829 | +0.22(+1.07%) |
Sep 09, 2016 | 20.74 | 20.74 | 20.44 | 20.44 | 2,396 | -0.55(-2.61%) |
Sep 08, 2016 | 21.15 | 21.17 | 20.94 | 20.99 | 20,266 | -0.05(-0.25%) |
Sep 07, 2016 | 21.01 | 21.04 | 21.01 | 21.04 | 2,933 | +0.04(+0.21%) |
Sep 06, 2016 | 20.83 | 21.01 | 20.83 | 21.00 | 33,957 | +0.38(+1.83%) |
Sep 02, 2016 | 20.62 | 20.62 | 20.62 | 20.62 | 334 | +0.21(+1.05%) |
Sep 01, 2016 | 20.41 | 20.41 | 20.41 | 20.41 | 322 | +0.14(+0.67%) |
Aug 30, 2016 | 20.27 | 20.27 | 20.27 | 20.27 | 668 | +0.05(+0.23%) |
Aug 29, 2016 | 20.22 | 20.22 | 20.22 | 20.22 | 136 | +0.02(+0.12%) |
Aug 25, 2016 | 20.24 | 20.20 | 20.20 | 20.20 | 50 | -0.06(-0.28%) |
Aug 24, 2016 | 20.21 | 20.29 | 20.21 | 20.25 | 880 | -0.10(-0.51%) |
Aug 23, 2016 | 20.36 | 20.36 | 20.36 | 20.36 | 169 | +0.12(+0.59%) |
Aug 22, 2016 | 20.39 | 20.39 | 20.24 | 20.24 | 391 | -0.24(-1.15%) |
Aug 19, 2016 | 20.48 | 20.52 | 20.48 | 20.48 | 1,370 | -0.08(-0.40%) |
Aug 18, 2016 | 20.59 | 20.64 | 20.49 | 20.56 | 1,355 | +0.22(+1.11%) |
Aug 17, 2016 | 20.42 | 20.42 | 20.33 | 20.33 | 668 | -0.37(-1.79%) |
Aug 16, 2016 | 20.68 | 20.70 | 20.65 | 20.70 | 1,188 | -0.05(-0.25%) |
Aug 15, 2016 | 20.65 | 20.76 | 20.65 | 20.75 | 2,436 | +0.30(+1.49%) |
Aug 12, 2016 | 20.49 | 20.49 | 20.45 | 20.45 | 222 | -0.01(-0.04%) |
Aug 11, 2016 | 20.46 | 20.46 | 20.46 | 20.46 | 445 | +0.25(+1.23%) |
Aug 10, 2016 | 20.21 | 20.21 | 20.21 | 20.21 | 679 | +0.30(+1.51%) |
Aug 05, 2016 | 19.97 | 19.91 | 19.91 | 19.91 | 53 | +0.17(+0.87%) |
Aug 04, 2016 | 19.81 | 19.81 | 19.74 | 19.74 | 465 | +0.14(+0.70%) |
Aug 03, 2016 | 19.60 | 19.60 | 19.60 | 19.60 | 194 | +0.09(+0.44%) |
Aug 02, 2016 | 19.49 | 19.51 | 19.49 | 19.51 | 1,447 | -0.12(-0.59%) |
Jul 28, 2016 | 19.60 | 19.63 | 19.63 | 19.63 | 155 | -0.03(-0.18%) |
Jul 27, 2016 | 19.74 | 19.74 | 19.67 | 19.67 | 1,003 | +0.13(+0.66%) |
Jul 26, 2016 | 19.58 | 19.58 | 19.54 | 19.54 | 1,635 | +0.06(+0.30%) |
Jul 21, 2016 | 19.56 | 19.48 | 19.48 | 19.48 | 27,615 | -0.15(-0.76%) |
Jul 20, 2016 | 19.49 | 19.59 | 19.49 | 19.63 | 905 | +0.12(+0.61%) |
Jul 19, 2016 | 19.41 | 19.53 | 19.41 | 19.51 | 1,344 | +0.21(+1.09%) |
Jul 13, 2016 | 19.30 | 19.30 | 19.30 | 19.30 | 54 | -0.16(-0.84%) |
Jul 12, 2016 | 19.33 | 19.46 | 19.33 | 19.46 | 383 | +0.42(+2.23%) |
Jul 11, 2016 | 18.98 | 19.04 | 18.98 | 19.04 | 1,091 | +0.62(+3.36%) |
Jul 07, 2016 | 18.38 | 18.42 | 18.42 | 18.42 | 129 | -0.01(-0.03%) |
Jul 05, 2016 | 18.43 | 18.43 | 18.43 | 18.43 | 250 | -0.46(-2.44%) |
Jul 01, 2016 | 18.87 | 18.89 | 18.89 | 18.89 | 1,893 | +0.29(+1.57%) |
Jun 30, 2016 | 18.59 | 18.59 | 18.59 | 18.59 | 523 | +0.66(+3.68%) |
Jun 28, 2016 | 17.85 | 17.93 | 17.93 | 17.93 | 102 | +0.13(+0.76%) |
Jun 27, 2016 | 17.80 | 17.80 | 17.80 | 17.80 | 298 | +0.15(+0.86%) |
Jun 24, 2016 | 17.65 | 17.65 | 17.65 | 17.65 | 334 | -0.60(-3.30%) |
Jun 22, 2016 | 18.35 | 18.25 | 18.25 | 18.25 | 4,342 | +0.06(+0.32%) |
Jun 21, 2016 | 18.19 | 18.19 | 18.19 | 18.19 | 222 | +0.35(+1.94%) |
Jun 17, 2016 | 17.78 | 17.84 | 17.84 | 17.84 | 557 | +0.26(+1.50%) |
Jun 16, 2016 | 17.58 | 17.58 | 17.58 | 17.58 | 112 | -0.31(-1.72%) |
Jun 15, 2016 | 17.77 | 17.89 | 17.77 | 17.89 | 628 | +0.19(+1.08%) |
Jun 13, 2016 | 17.77 | 17.70 | 17.70 | 17.70 | 55 | -0.48(-2.62%) |
Jun 10, 2016 | 18.17 | 18.17 | 18.17 | 18.17 | 222 | -0.25(-1.34%) |
Jun 09, 2016 | 18.42 | 18.42 | 18.42 | 18.42 | 260 | -0.19(-1.03%) |
Jun 08, 2016 | 18.54 | 18.65 | 18.54 | 18.61 | 1,672 | +0.41(+2.27%) |
Jun 06, 2016 | 18.24 | 18.20 | 18.20 | 18.20 | 2,229 | +0.27(+1.50%) |
Jun 03, 2016 | 17.93 | 17.93 | 17.93 | 17.93 | 668 | +0.04(+0.25%) |
Jun 02, 2016 | 17.89 | 17.89 | 17.89 | 17.89 | 167 | +0.20(+1.12%) |
Jun 01, 2016 | 17.66 | 17.73 | 17.66 | 17.69 | 983 | -0.08(-0.47%) |
May 31, 2016 | 17.73 | 17.77 | 17.73 | 17.77 | 502 | +0.03(+0.15%) |
May 27, 2016 | 17.74 | 17.74 | 17.74 | 17.74 | 222 | +0.13(+0.73%) |
May 25, 2016 | 17.54 | 17.62 | 17.62 | 17.62 | 2,564 | +0.25(+1.47%) |
May 24, 2016 | 17.36 | 17.40 | 17.36 | 17.36 | 1,861 | +0.09(+0.50%) |
May 23, 2016 | 17.29 | 17.29 | 17.28 | 17.28 | 2,534 | +0.10(+0.56%) |
May 19, 2016 | 17.30 | 17.18 | 17.18 | 17.18 | 668 | -0.27(-1.53%) |
May 18, 2016 | 17.45 | 17.45 | 17.45 | 17.45 | 128 | -0.31(-1.77%) |
May 13, 2016 | 17.76 | 17.76 | 17.76 | 17.76 | 1 | -0.08(-0.46%) |
May 11, 2016 | 17.84 | 17.84 | 17.84 | 17.84 | 222 | +0.15(+0.87%) |
May 10, 2016 | 17.69 | 17.69 | 17.69 | 17.69 | 248 | +0.00(+0.00%) |
May 06, 2016 | 17.63 | 17.69 | 17.69 | 17.69 | 4,347 | +0.00(+0.00%) |
May 05, 2016 | 17.72 | 17.73 | 17.69 | 17.69 | 780 | -0.45(-2.47%) |
May 03, 2016 | 18.14 | 18.14 | 18.14 | 18.14 | 222 | -0.16(-0.88%) |