Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 27.25 | 27.25 | 27.25 | 0 | +0.48(+1.79%) | |
Apr 26, 2017 | 26.77 | 26.77 | 26.77 | 0 | -0.45(-1.65%) | |
Apr 10, 2017 | 27.22 | 27.22 | 27.22 | 45 | +0.22(+0.81%) | |
Apr 07, 2017 | 27.00 | 27.00 | 27.00 | 27.00 | 100 | +0.00(+0.00%) |
Apr 06, 2017 | 27.00 | 27.00 | 27.00 | 27.00 | 350 | -0.07(-0.26%) |
Apr 03, 2017 | 27.07 | 27.07 | 27.07 | 0 | +1.07(+4.12%) | |
Mar 29, 2017 | 26.00 | 26.00 | 26.00 | 0 | +0.00(+0.00%) | |
Mar 28, 2017 | 26.00 | 26.00 | 26.00 | 26.00 | 350 | -0.10(-0.38%) |
Mar 24, 2017 | 26.10 | 26.10 | 26.10 | 0 | +0.30(+1.16%) | |
Mar 23, 2017 | 25.80 | 25.80 | 25.80 | 25.80 | 100 | +0.30(+1.18%) |
Mar 22, 2017 | 25.50 | 25.50 | 25.50 | 25.50 | 125 | -0.49(-1.89%) |
Mar 20, 2017 | 25.99 | 25.99 | 25.99 | 0 | +0.49(+1.92%) | |
Mar 17, 2017 | 25.50 | 25.50 | 25.50 | 25.50 | 100 | +0.18(+0.71%) |
Mar 16, 2017 | 25.28 | 25.32 | 25.28 | 25.32 | 203 | +0.77(+3.14%) |
Mar 14, 2017 | 24.55 | 24.55 | 24.55 | 0 | -0.70(-2.77%) | |
Mar 13, 2017 | 25.48 | 25.90 | 25.25 | 25.25 | 550 | +0.25(+1.00%) |
Mar 09, 2017 | 25.00 | 25.00 | 25.00 | 0 | +0.10(+0.40%) | |
Mar 08, 2017 | 24.90 | 24.90 | 24.90 | 24.90 | 100 | -0.11(-0.44%) |
Mar 07, 2017 | 25.49 | 25.49 | 25.01 | 25.01 | 500 | -0.49(-1.92%) |
Mar 06, 2017 | 26.00 | 26.00 | 25.50 | 25.50 | 300 | -1.44(-5.35%) |
Mar 03, 2017 | 26.94 | 26.94 | 26.94 | 26.94 | 300 | +0.64(+2.43%) |
Mar 02, 2017 | 26.30 | 26.30 | 26.30 | 26.30 | 219 | -0.20(-0.75%) |
Mar 01, 2017 | 26.25 | 26.75 | 26.25 | 26.50 | 700 | +0.35(+1.34%) |
Feb 28, 2017 | 26.00 | 26.15 | 26.00 | 26.15 | 700 | +0.15(+0.58%) |
Feb 27, 2017 | 26.00 | 26.00 | 26.00 | 26.00 | 445 | -0.50(-1.89%) |
Feb 23, 2017 | 26.50 | 26.50 | 26.50 | 0 | -1.04(-3.78%) | |
Feb 22, 2017 | 26.99 | 27.54 | 26.99 | 27.54 | 300 | +0.64(+2.38%) |
Feb 17, 2017 | 26.90 | 26.90 | 26.90 | 126 | -0.05(-0.19%) | |
Feb 16, 2017 | 27.15 | 27.15 | 26.95 | 26.95 | 429 | -1.02(-3.65%) |
Feb 14, 2017 | 27.97 | 27.97 | 27.97 | 25 | +0.97(+3.59%) | |
Feb 13, 2017 | 27.00 | 27.00 | 27.00 | 27.00 | 145 | +1.00(+3.85%) |
Feb 08, 2017 | 26.00 | 26.00 | 26.00 | 0 | +0.30(+1.17%) | |
Feb 07, 2017 | 26.25 | 26.25 | 25.26 | 25.70 | 1,200 | -0.55(-2.10%) |
Feb 06, 2017 | 26.00 | 26.25 | 26.00 | 26.25 | 945 | +0.75(+2.94%) |
Feb 03, 2017 | 25.50 | 25.50 | 25.50 | 25.50 | 100 | +0.25(+0.99%) |
Feb 02, 2017 | 25.25 | 25.25 | 25.25 | 25.25 | 100 | +0.18(+0.72%) |
Jan 31, 2017 | 25.07 | 25.07 | 25.07 | 0 | -0.18(-0.71%) | |
Jan 26, 2017 | 25.25 | 25.25 | 25.25 | 5 | +0.00(+0.00%) | |
Jan 25, 2017 | 25.25 | 25.25 | 25.25 | 25.25 | 112 | +0.43(+1.73%) |
Jan 24, 2017 | 24.90 | 24.90 | 24.82 | 24.82 | 200 | +0.07(+0.28%) |
Jan 23, 2017 | 25.40 | 25.50 | 24.75 | 24.75 | 880 | -0.75(-2.94%) |
Jan 19, 2017 | 25.50 | 25.50 | 25.50 | 0 | +0.00(+0.00%) | |
Jan 18, 2017 | 25.50 | 25.50 | 25.50 | 25.50 | 100 | -0.25(-0.97%) |
Jan 16, 2017 | 25.75 | 25.75 | 25.75 | 80 | +0.26(+1.02%) | |
Jan 10, 2017 | 25.49 | 25.49 | 25.49 | 0 | +0.14(+0.55%) | |
Jan 09, 2017 | 25.50 | 25.50 | 25.35 | 25.35 | 200 | +0.33(+1.32%) |
Dec 30, 2016 | 25.02 | 25.02 | 25.02 | 0 | +0.02(+0.08%) | |
Dec 22, 2016 | 25.00 | 25.00 | 25.00 | 0 | +0.25(+1.01%) | |
Dec 21, 2016 | 24.75 | 24.75 | 24.75 | 24.75 | 350 | +0.58(+2.40%) |
Dec 20, 2016 | 24.17 | 24.17 | 24.17 | 24.17 | 100 | -0.78(-3.13%) |
Dec 19, 2016 | 24.95 | 24.95 | 24.95 | 24.95 | 100 | -0.05(-0.20%) |
Dec 16, 2016 | 24.90 | 25.00 | 24.90 | 25.00 | 540 | +0.70(+2.88%) |
Dec 14, 2016 | 24.30 | 24.30 | 24.30 | 0 | +0.78(+3.32%) | |
Dec 13, 2016 | 23.52 | 23.52 | 23.52 | 23.52 | 2,000 | -0.33(-1.38%) |
Dec 12, 2016 | 23.17 | 23.85 | 23.17 | 23.85 | 660 | -0.12(-0.50%) |
Nov 30, 2016 | 23.97 | 23.97 | 23.97 | 0 | +1.47(+6.53%) | |
Nov 23, 2016 | 22.50 | 22.50 | 22.50 | 0 | -0.05(-0.22%) | |
Nov 22, 2016 | 22.93 | 22.93 | 22.41 | 22.55 | 2,500 | -0.45(-1.96%) |
Nov 18, 2016 | 23.00 | 23.00 | 23.00 | 0 | -1.72(-6.96%) | |
Nov 16, 2016 | 24.72 | 24.72 | 24.72 | 0 | +0.73(+3.04%) | |
Nov 15, 2016 | 22.99 | 23.99 | 22.99 | 23.99 | 2,135 | +1.99(+9.05%) |
Nov 14, 2016 | 22.95 | 22.95 | 22.00 | 22.00 | 359 | +0.00(+0.00%) |
Nov 10, 2016 | 22.00 | 22.00 | 22.00 | 0 | +0.80(+3.77%) | |
Nov 08, 2016 | 21.20 | 21.20 | 21.20 | 0 | -0.47(-2.17%) | |
Nov 03, 2016 | 21.67 | 21.67 | 21.67 | 0 | -0.58(-2.61%) | |
Nov 02, 2016 | 22.25 | 22.25 | 22.25 | 22.25 | 250 | -0.10(-0.45%) |
Oct 25, 2016 | 22.35 | 22.35 | 22.35 | 0 | -0.25(-1.11%) | |
Oct 21, 2016 | 22.60 | 22.60 | 22.60 | 0 | -0.40(-1.74%) | |
Oct 19, 2016 | 23.00 | 23.00 | 23.00 | 0 | +0.50(+2.22%) | |
Oct 17, 2016 | 22.50 | 22.50 | 22.50 | 0 | +0.00(+0.00%) | |
Oct 13, 2016 | 22.50 | 22.50 | 22.50 | 0 | +0.25(+1.12%) | |
Oct 11, 2016 | 22.25 | 22.25 | 22.25 | 0 | -0.42(-1.85%) | |
Oct 07, 2016 | 22.67 | 22.67 | 22.67 | 0 | -0.48(-2.07%) | |
Oct 06, 2016 | 23.26 | 23.90 | 23.00 | 23.15 | 2,555 | -0.82(-3.42%) |
Oct 05, 2016 | 23.96 | 23.99 | 23.00 | 23.97 | 1,466 | +0.97(+4.22%) |
Oct 03, 2016 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) | |
Sep 30, 2016 | 23.00 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) |
Sep 29, 2016 | 23.00 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) |
Sep 28, 2016 | 23.00 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) |
Sep 27, 2016 | 23.00 | 23.00 | 23.00 | 23.00 | 100 | -1.00(-4.17%) |
Sep 26, 2016 | 24.00 | 24.00 | 24.00 | 24.00 | 160 | +0.40(+1.69%) |
Sep 21, 2016 | 23.60 | 23.60 | 23.60 | 50 | -0.40(-1.67%) | |
Sep 20, 2016 | 24.00 | 24.00 | 24.00 | 24.00 | 225 | +1.20(+5.26%) |
Sep 19, 2016 | 22.80 | 22.80 | 22.80 | 22.80 | 600 | -0.45(-1.94%) |
Sep 15, 2016 | 23.25 | 23.25 | 23.25 | 0 | +0.25(+1.09%) | |
Sep 14, 2016 | 23.00 | 23.00 | 23.00 | 23.00 | 120 | +0.10(+0.44%) |
Sep 13, 2016 | 22.89 | 22.90 | 22.89 | 22.90 | 500 | -0.05(-0.22%) |
Sep 12, 2016 | 22.05 | 22.99 | 22.05 | 22.95 | 1,640 | -0.05(-0.22%) |
Sep 08, 2016 | 23.00 | 23.00 | 23.00 | 60 | +0.00(+0.00%) | |
Sep 07, 2016 | 23.00 | 23.00 | 23.00 | 23.00 | 1,122 | +0.00(+0.00%) |
Sep 06, 2016 | 21.86 | 23.00 | 21.86 | 23.00 | 1,110 | +1.14(+5.22%) |
Sep 02, 2016 | 21.86 | 21.86 | 21.86 | 0 | -0.14(-0.64%) | |
Aug 31, 2016 | 22.00 | 22.00 | 22.00 | 0 | +0.00(+0.00%) | |
Aug 30, 2016 | 22.00 | 22.00 | 22.00 | 22.00 | 500 | +0.00(+0.00%) |
Aug 22, 2016 | 22.00 | 22.00 | 22.00 | 0 | -0.25(-1.12%) | |
Aug 19, 2016 | 22.00 | 22.25 | 22.00 | 22.25 | 400 | +0.35(+1.60%) |
Aug 16, 2016 | 21.90 | 21.90 | 21.90 | 0 | -0.14(-0.64%) | |
Aug 11, 2016 | 22.04 | 22.04 | 22.04 | 0 | -0.56(-2.48%) | |
Aug 08, 2016 | 22.60 | 22.60 | 22.60 | 0 | -0.19(-0.83%) | |
Aug 05, 2016 | 22.97 | 22.97 | 22.79 | 22.79 | 450 | -0.18(-0.78%) |
Aug 04, 2016 | 23.00 | 23.00 | 22.97 | 22.97 | 330 | +0.17(+0.75%) |
Aug 03, 2016 | 22.75 | 22.80 | 22.75 | 22.80 | 330 | +0.00(+0.00%) |
Aug 02, 2016 | 22.80 | 22.80 | 22.75 | 22.80 | 300 | +0.20(+0.88%) |
Jul 26, 2016 | 22.60 | 22.60 | 22.60 | 0 | -0.40(-1.74%) | |
Jul 25, 2016 | 23.05 | 23.75 | 23.00 | 23.00 | 890 | +0.00(+0.00%) |
Jul 22, 2016 | 22.75 | 23.00 | 22.75 | 23.00 | 200 | +0.25(+1.10%) |
Jul 21, 2016 | 23.40 | 23.47 | 22.75 | 22.75 | 2,295 | -0.25(-1.09%) |
Jul 20, 2016 | 22.67 | 23.86 | 22.50 | 23.00 | 3,400 | +1.00(+4.55%) |
Jul 14, 2016 | 22.00 | 22.00 | 22.00 | 0 | +0.70(+3.29%) | |
Jul 12, 2016 | 21.30 | 21.30 | 21.30 | 50 | +0.50(+2.40%) | |
Jul 11, 2016 | 21.60 | 21.61 | 20.80 | 20.80 | 600 | -0.45(-2.12%) |
Jul 08, 2016 | 22.00 | 22.00 | 21.25 | 21.25 | 423 | -0.75(-3.41%) |
Jul 05, 2016 | 22.03 | 22.03 | 22.00 | 22.00 | 1,196 | +0.00(+0.00%) |
Jun 29, 2016 | 22.00 | 22.00 | 22.00 | 5 | -0.10(-0.45%) | |
Jun 28, 2016 | 22.60 | 22.65 | 22.10 | 22.10 | 1,050 | -0.55(-2.43%) |
Jun 27, 2016 | 21.33 | 22.65 | 21.33 | 22.65 | 3,135 | -0.25(-1.09%) |
Jun 24, 2016 | 20.32 | 22.90 | 20.32 | 22.90 | 1,900 | +0.75(+3.39%) |
Jun 22, 2016 | 22.15 | 22.15 | 22.15 | 0 | +0.00(+0.00%) | |
Jun 21, 2016 | 20.90 | 22.15 | 20.90 | 22.15 | 1,000 | +1.15(+5.48%) |
Jun 20, 2016 | 21.00 | 21.00 | 21.00 | 21.00 | 100 | +0.00(+0.00%) |
Jun 16, 2016 | 21.00 | 21.00 | 21.00 | 0 | -0.40(-1.87%) | |
Jun 15, 2016 | 21.00 | 21.40 | 21.00 | 21.40 | 200 | -0.10(-0.47%) |
Jun 09, 2016 | 21.50 | 21.50 | 21.50 | 0 | -0.50(-2.27%) | |
Jun 08, 2016 | 22.00 | 22.00 | 22.00 | 22.00 | 600 | +0.50(+2.33%) |
Jun 07, 2016 | 21.26 | 21.50 | 21.26 | 21.50 | 330 | +0.60(+2.87%) |
Jun 03, 2016 | 20.90 | 20.90 | 20.90 | 0 | +0.44(+2.15%) | |
Jun 02, 2016 | 20.46 | 20.46 | 20.46 | 20.46 | 500 | +0.21(+1.04%) |
May 30, 2016 | 20.25 | 20.25 | 20.25 | 0 | -0.45(-2.17%) | |
May 27, 2016 | 20.69 | 20.70 | 20.69 | 20.70 | 700 | +0.65(+3.24%) |
May 25, 2016 | 20.05 | 20.05 | 20.05 | 0 | -0.65(-3.14%) | |
May 24, 2016 | 20.70 | 20.70 | 20.70 | 20.70 | 100 | +0.49(+2.42%) |
May 20, 2016 | 20.21 | 20.21 | 20.21 | 0 | +0.41(+2.07%) | |
May 19, 2016 | 19.01 | 19.80 | 19.01 | 19.80 | 800 | +0.40(+2.06%) |
May 18, 2016 | 19.40 | 19.40 | 19.40 | 19.40 | 800 | -0.25(-1.27%) |
May 10, 2016 | 19.65 | 19.65 | 19.65 | 0 | +1.30(+7.08%) |