Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 28.88 | 29.83 | 28.15 | 29.82 | 8,296 | +0.74(+2.54%) |
Apr 27, 2017 | 28.21 | 30.09 | 28.21 | 29.08 | 19,392 | +1.89(+6.97%) |
Apr 26, 2017 | 27.03 | 27.22 | 25.82 | 27.19 | 11,514 | +0.38(+1.44%) |
Apr 25, 2017 | 28.61 | 28.61 | 26.79 | 26.80 | 14,138 | -1.52(-5.36%) |
Apr 24, 2017 | 27.59 | 28.73 | 27.49 | 28.32 | 23,507 | -0.16(-0.55%) |
Apr 21, 2017 | 28.85 | 29.35 | 28.26 | 28.48 | 29,001 | -0.01(-0.03%) |
Apr 20, 2017 | 28.67 | 28.75 | 27.48 | 28.49 | 24,328 | -0.51(-1.77%) |
Apr 19, 2017 | 27.28 | 29.00 | 26.85 | 29.00 | 27,269 | +1.63(+5.95%) |
Apr 18, 2017 | 26.65 | 27.75 | 26.47 | 27.37 | 11,440 | +0.81(+3.05%) |
Apr 17, 2017 | 26.75 | 27.37 | 26.53 | 26.56 | 11,483 | -0.34(-1.25%) |
Apr 13, 2017 | 25.07 | 27.04 | 25.07 | 26.90 | 21,989 | +1.64(+6.48%) |
Apr 12, 2017 | 24.52 | 25.48 | 23.64 | 25.26 | 15,024 | +0.72(+2.93%) |
Apr 11, 2017 | 24.33 | 25.22 | 24.11 | 24.54 | 29,896 | +0.45(+1.85%) |
Apr 10, 2017 | 23.84 | 24.35 | 23.84 | 24.10 | 17,618 | -0.64(-2.59%) |
Apr 07, 2017 | 24.15 | 24.92 | 24.13 | 24.74 | 10,881 | +0.59(+2.45%) |
Apr 06, 2017 | 24.65 | 24.92 | 23.91 | 24.15 | 23,453 | -1.23(-4.86%) |
Apr 05, 2017 | 23.59 | 25.48 | 22.88 | 25.38 | 44,607 | +1.21(+5.02%) |
Apr 04, 2017 | 25.74 | 25.87 | 24.17 | 24.17 | 37,334 | -1.63(-6.31%) |
Apr 03, 2017 | 25.65 | 26.92 | 25.39 | 25.80 | 40,616 | +0.38(+1.51%) |
Mar 31, 2017 | 26.24 | 26.49 | 25.25 | 25.41 | 43,813 | -0.82(-3.12%) |
Mar 30, 2017 | 25.39 | 26.32 | 25.07 | 26.23 | 56,517 | +0.55(+2.15%) |
Mar 29, 2017 | 27.80 | 27.80 | 25.45 | 25.68 | 22,089 | -2.35(-8.38%) |
Mar 28, 2017 | 29.22 | 29.75 | 27.81 | 28.02 | 15,807 | -1.78(-5.96%) |
Mar 27, 2017 | 31.20 | 31.65 | 29.80 | 29.80 | 6,566 | -0.58(-1.92%) |
Mar 24, 2017 | 30.18 | 30.83 | 29.73 | 30.38 | 16,536 | -0.23(-0.74%) |
Mar 23, 2017 | 31.81 | 32.28 | 30.02 | 30.61 | 21,498 | -0.25(-0.80%) |
Mar 22, 2017 | 30.31 | 31.47 | 29.88 | 30.86 | 20,878 | +0.90(+3.00%) |
Mar 21, 2017 | 28.38 | 30.30 | 28.38 | 29.96 | 9,923 | +1.36(+4.76%) |
Mar 20, 2017 | 29.15 | 29.70 | 28.48 | 28.60 | 10,239 | -0.14(-0.48%) |
Mar 17, 2017 | 28.22 | 28.84 | 27.58 | 28.73 | 12,069 | +0.46(+1.64%) |
Mar 16, 2017 | 27.23 | 28.42 | 27.23 | 28.27 | 10,356 | +0.85(+3.09%) |
Mar 15, 2017 | 29.28 | 29.55 | 27.35 | 27.42 | 18,810 | -2.71(-9.00%) |
Mar 14, 2017 | 29.70 | 31.56 | 29.70 | 30.14 | 23,204 | +1.40(+4.87%) |
Mar 13, 2017 | 28.95 | 29.34 | 28.21 | 28.73 | 15,402 | -0.83(-2.80%) |
Mar 10, 2017 | 28.89 | 29.89 | 28.36 | 29.56 | 16,717 | +0.41(+1.42%) |
Mar 09, 2017 | 29.77 | 31.41 | 28.95 | 29.15 | 17,834 | -0.53(-1.79%) |
Mar 08, 2017 | 27.17 | 29.75 | 26.68 | 29.68 | 20,017 | +3.05(+11.44%) |
Mar 07, 2017 | 25.76 | 26.73 | 25.61 | 26.63 | 11,245 | +0.77(+2.97%) |
Mar 06, 2017 | 26.38 | 26.81 | 25.77 | 25.86 | 11,567 | -0.67(-2.53%) |
Mar 03, 2017 | 26.19 | 26.80 | 25.76 | 26.54 | 9,386 | +0.17(+0.64%) |
Mar 02, 2017 | 25.63 | 26.45 | 25.63 | 26.37 | 13,300 | +1.14(+4.54%) |
Mar 01, 2017 | 25.79 | 26.23 | 25.01 | 25.22 | 12,201 | -1.84(-6.81%) |
Feb 28, 2017 | 27.15 | 27.17 | 26.61 | 27.07 | 9,971 | +0.57(+2.16%) |
Feb 27, 2017 | 26.21 | 27.20 | 26.19 | 26.50 | 21,788 | -0.36(-1.36%) |
Feb 24, 2017 | 25.59 | 27.16 | 25.53 | 26.86 | 18,116 | +1.68(+6.66%) |
Feb 23, 2017 | 23.69 | 25.96 | 23.69 | 25.18 | 24,417 | +0.34(+1.35%) |
Feb 22, 2017 | 23.64 | 24.88 | 23.57 | 24.85 | 40,857 | +1.87(+8.16%) |
Feb 21, 2017 | 22.91 | 23.11 | 22.55 | 22.97 | 51,333 | -0.43(-1.85%) |
Feb 17, 2017 | 23.41 | 23.41 | 23.41 | 0 | +0.22(+0.94%) | |
Feb 16, 2017 | 21.92 | 23.26 | 21.86 | 23.19 | 25,159 | +1.14(+5.19%) |
Feb 15, 2017 | 21.83 | 22.29 | 21.51 | 22.05 | 14,422 | +0.49(+2.29%) |
Feb 14, 2017 | 21.99 | 22.64 | 21.52 | 21.55 | 18,326 | -0.61(-2.76%) |
Feb 13, 2017 | 22.18 | 22.39 | 21.94 | 22.17 | 15,660 | +0.42(+1.92%) |
Feb 10, 2017 | 21.88 | 21.97 | 21.26 | 21.75 | 33,749 | -0.69(-3.09%) |
Feb 09, 2017 | 23.40 | 23.40 | 22.36 | 22.44 | 27,110 | -1.45(-6.07%) |
Feb 08, 2017 | 24.36 | 25.29 | 23.67 | 23.89 | 53,108 | +0.27(+1.13%) |
Feb 07, 2017 | 22.19 | 24.03 | 22.19 | 23.63 | 45,567 | +1.68(+7.64%) |
Feb 06, 2017 | 21.05 | 22.15 | 20.69 | 21.95 | 25,970 | +0.64(+3.01%) |
Feb 03, 2017 | 22.12 | 22.47 | 21.00 | 21.31 | 32,786 | -0.91(-4.09%) |
Feb 02, 2017 | 23.23 | 23.53 | 22.03 | 22.21 | 24,419 | -0.83(-3.60%) |
Feb 01, 2017 | 22.59 | 23.81 | 22.07 | 23.04 | 13,266 | +0.07(+0.30%) |
Jan 31, 2017 | 23.21 | 23.81 | 22.97 | 22.97 | 22,965 | -0.18(-0.77%) |
Jan 30, 2017 | 21.56 | 23.67 | 21.56 | 23.15 | 53,726 | +2.21(+10.55%) |
Jan 27, 2017 | 20.58 | 21.21 | 20.45 | 20.94 | 37,350 | +0.80(+3.97%) |
Jan 26, 2017 | 20.16 | 20.24 | 19.83 | 20.14 | 17,796 | -0.40(-1.97%) |
Jan 25, 2017 | 20.75 | 20.75 | 20.19 | 20.55 | 27,504 | -0.42(-2.02%) |
Jan 24, 2017 | 21.87 | 21.87 | 20.67 | 20.97 | 47,249 | -1.33(-5.97%) |
Jan 23, 2017 | 22.01 | 22.63 | 22.01 | 22.30 | 31,954 | +0.46(+2.12%) |
Jan 20, 2017 | 21.46 | 21.97 | 21.21 | 21.84 | 17,114 | -0.18(-0.81%) |
Jan 19, 2017 | 21.98 | 22.19 | 21.68 | 22.02 | 12,775 | +0.14(+0.63%) |
Jan 18, 2017 | 22.10 | 22.23 | 21.52 | 21.88 | 15,301 | +0.29(+1.32%) |
Jan 17, 2017 | 21.62 | 21.87 | 21.19 | 21.59 | 17,039 | -0.37(-1.71%) |
Jan 13, 2017 | 21.97 | 21.97 | 21.97 | 0 | +0.10(+0.45%) | |
Jan 12, 2017 | 21.13 | 22.13 | 21.10 | 21.87 | 9,941 | +0.10(+0.45%) |
Jan 11, 2017 | 22.38 | 22.62 | 21.77 | 21.77 | 13,396 | -0.79(-3.50%) |
Jan 10, 2017 | 22.19 | 22.64 | 22.09 | 22.56 | 20,649 | -0.02(-0.09%) |
Jan 09, 2017 | 21.36 | 22.59 | 21.36 | 22.58 | 42,849 | +1.49(+7.06%) |
Jan 06, 2017 | 20.76 | 21.28 | 20.72 | 21.09 | 34,389 | +0.05(+0.23%) |
Jan 05, 2017 | 21.13 | 21.75 | 20.79 | 21.04 | 20,323 | -0.32(-1.48%) |
Jan 04, 2017 | 22.17 | 22.25 | 21.36 | 21.36 | 22,470 | -0.92(-4.12%) |
Jan 03, 2017 | 22.16 | 23.43 | 21.21 | 22.27 | 45,457 | -0.38(-1.70%) |
Dec 30, 2016 | 22.66 | 22.66 | 22.66 | 0 | +0.33(+1.46%) | |
Dec 29, 2016 | 21.97 | 22.50 | 21.97 | 22.33 | 25,871 | +0.40(+1.84%) |
Dec 28, 2016 | 20.88 | 22.08 | 20.83 | 21.93 | 17,107 | +0.80(+3.78%) |
Dec 27, 2016 | 21.33 | 21.37 | 20.98 | 21.13 | 6,786 | -0.34(-1.56%) |
Dec 23, 2016 | 21.46 | 21.46 | 21.46 | 0 | -0.02(-0.09%) | |
Dec 22, 2016 | 21.74 | 21.74 | 21.20 | 21.48 | 26,227 | -0.10(-0.46%) |
Dec 21, 2016 | 21.60 | 21.63 | 20.94 | 21.58 | 17,609 | -0.39(-1.80%) |
Dec 20, 2016 | 21.45 | 22.14 | 21.31 | 21.98 | 29,274 | +0.38(+1.78%) |
Dec 19, 2016 | 21.74 | 21.80 | 21.24 | 21.59 | 15,172 | -0.10(-0.45%) |
Dec 16, 2016 | 21.35 | 22.14 | 21.35 | 21.69 | 33,916 | +0.15(+0.69%) |
Dec 15, 2016 | 21.78 | 22.67 | 21.19 | 21.54 | 76,218 | +0.11(+0.51%) |
Dec 14, 2016 | 20.10 | 21.46 | 19.57 | 21.44 | 77,360 | +1.83(+9.36%) |
Dec 13, 2016 | 19.80 | 20.78 | 19.28 | 19.60 | 57,329 | -0.81(-3.96%) |
Dec 12, 2016 | 17.97 | 20.53 | 17.49 | 20.41 | 82,038 | +1.06(+5.45%) |
Dec 09, 2016 | 19.00 | 19.51 | 18.93 | 19.35 | 30,421 | -0.04(-0.20%) |
Dec 08, 2016 | 19.48 | 20.55 | 19.24 | 19.39 | 48,754 | -0.43(-2.19%) |
Dec 07, 2016 | 19.90 | 20.26 | 19.42 | 19.83 | 69,155 | +0.11(+0.55%) |
Dec 06, 2016 | 20.38 | 20.91 | 19.54 | 19.72 | 55,028 | -0.16(-0.79%) |
Dec 05, 2016 | 19.75 | 20.00 | 19.07 | 19.88 | 114,284 | -0.75(-3.63%) |
Dec 02, 2016 | 20.80 | 21.19 | 20.28 | 20.63 | 76,283 | +0.03(+0.14%) |
Dec 01, 2016 | 19.37 | 20.93 | 19.17 | 20.60 | 123,055 | -0.22(-1.04%) |
Nov 30, 2016 | 23.70 | 23.70 | 20.72 | 20.81 | 428,782 | -7.38(-26.17%) |
Nov 29, 2016 | 28.79 | 29.73 | 27.57 | 28.19 | 90,428 | +1.11(+4.12%) |
Nov 28, 2016 | 25.20 | 27.22 | 24.51 | 27.08 | 46,208 | +1.83(+7.27%) |
Nov 25, 2016 | 24.73 | 25.65 | 24.73 | 25.24 | 31,707 | +1.02(+4.19%) |
Nov 23, 2016 | 24.23 | 24.23 | 24.23 | 0 | -0.86(-3.42%) | |
Nov 22, 2016 | 25.29 | 26.39 | 24.52 | 25.09 | 31,854 | +0.18(+0.71%) |
Nov 21, 2016 | 26.66 | 26.66 | 24.91 | 24.91 | 61,175 | -3.56(-12.51%) |
Nov 18, 2016 | 28.76 | 28.79 | 27.62 | 28.47 | 26,667 | -0.67(-2.30%) |
Nov 17, 2016 | 27.49 | 29.41 | 26.73 | 29.14 | 38,057 | +0.93(+3.29%) |
Nov 16, 2016 | 27.71 | 28.45 | 26.61 | 28.21 | 59,988 | +1.02(+3.74%) |
Nov 15, 2016 | 29.94 | 29.94 | 26.73 | 27.20 | 54,769 | -3.69(-11.95%) |
Nov 14, 2016 | 32.47 | 33.24 | 30.81 | 30.89 | 44,732 | -1.49(-4.60%) |
Nov 11, 2016 | 31.37 | 33.33 | 31.37 | 32.37 | 40,435 | +1.77(+5.77%) |
Nov 10, 2016 | 30.62 | 31.43 | 29.59 | 30.61 | 15,101 | +0.10(+0.32%) |
Nov 09, 2016 | 34.61 | 34.61 | 29.82 | 30.51 | 17,211 | -3.05(-9.08%) |
Nov 08, 2016 | 33.55 | 34.17 | 32.65 | 33.56 | 30,290 | +0.86(+2.62%) |
Nov 07, 2016 | 33.55 | 34.01 | 32.65 | 32.70 | 50,034 | -2.76(-7.79%) |
Nov 04, 2016 | 34.37 | 35.97 | 33.46 | 35.46 | 82,071 | +1.09(+3.19%) |
Nov 03, 2016 | 34.50 | 35.08 | 32.70 | 34.37 | 45,898 | -0.44(-1.28%) |
Nov 02, 2016 | 35.02 | 36.70 | 34.15 | 34.81 | 65,873 | +1.13(+3.37%) |
Nov 01, 2016 | 32.55 | 35.44 | 32.08 | 33.68 | 82,383 | +0.36(+1.10%) |
Oct 31, 2016 | 31.79 | 33.40 | 31.75 | 33.31 | 79,336 | +1.88(+5.99%) |
Oct 28, 2016 | 29.47 | 31.81 | 28.91 | 31.43 | 40,545 | +1.82(+6.16%) |
Oct 27, 2016 | 30.18 | 30.41 | 28.88 | 29.60 | 36,536 | -0.92(-3.01%) |
Oct 26, 2016 | 31.13 | 32.07 | 30.16 | 30.52 | 45,937 | +0.34(+1.11%) |
Oct 25, 2016 | 29.04 | 30.31 | 27.93 | 30.18 | 42,959 | +1.88(+6.66%) |
Oct 24, 2016 | 27.51 | 29.46 | 27.10 | 28.30 | 37,125 | +1.20(+4.44%) |
Oct 21, 2016 | 26.46 | 27.21 | 26.29 | 27.10 | 30,975 | +1.06(+4.05%) |
Oct 20, 2016 | 26.83 | 27.38 | 25.81 | 26.04 | 62,067 | -0.10(-0.38%) |
Oct 19, 2016 | 26.93 | 26.93 | 25.15 | 26.14 | 39,354 | -1.16(-4.26%) |
Oct 18, 2016 | 27.08 | 27.92 | 26.36 | 27.30 | 30,208 | -0.31(-1.11%) |
Oct 17, 2016 | 26.84 | 28.05 | 26.64 | 27.61 | 48,447 | +0.89(+3.32%) |
Oct 14, 2016 | 25.35 | 26.81 | 25.10 | 26.72 | 66,953 | +1.03(+4.01%) |
Oct 13, 2016 | 26.53 | 27.07 | 25.12 | 25.69 | 41,421 | +0.00(+0.02%) |
Oct 12, 2016 | 25.76 | 26.79 | 25.40 | 25.69 | 75,963 | +0.07(+0.27%) |
Oct 11, 2016 | 24.81 | 26.12 | 24.77 | 25.62 | 39,698 | +0.98(+3.96%) |
Oct 10, 2016 | 24.71 | 24.89 | 23.73 | 24.64 | 62,288 | -0.88(-3.44%) |
Oct 07, 2016 | 24.64 | 26.02 | 24.64 | 25.52 | 41,042 | +0.48(+1.93%) |
Oct 06, 2016 | 24.24 | 25.46 | 23.88 | 25.04 | 43,307 | +0.40(+1.64%) |
Oct 05, 2016 | 25.04 | 25.42 | 24.19 | 24.63 | 40,074 | -1.60(-6.09%) |
Oct 04, 2016 | 25.34 | 26.54 | 24.93 | 26.23 | 32,392 | +0.85(+3.34%) |
Oct 03, 2016 | 25.38 | 25.38 | 25.38 | 25.38 | 4,786 | -1.56(-5.79%) |
Sep 30, 2016 | 26.94 | 26.94 | 26.94 | 26.94 | 1,218 | -0.88(-3.16%) |
Sep 29, 2016 | 27.84 | 27.84 | 27.82 | 27.82 | 657 | -5.24(-15.85%) |
Sep 28, 2016 | 33.06 | 33.06 | 33.06 | 33.06 | 0 | +0.00(+0.00%) |
Sep 27, 2016 | 31.72 | 33.63 | 31.45 | 33.06 | 40,456 | +2.67(+8.80%) |
Sep 26, 2016 | 29.60 | 30.50 | 28.85 | 30.38 | 14,412 | +0.02(+0.06%) |
Sep 23, 2016 | 28.84 | 31.05 | 27.92 | 30.36 | 24,310 | +2.21(+7.85%) |
Sep 22, 2016 | 27.63 | 28.77 | 27.00 | 28.15 | 17,858 | -0.53(-1.86%) |
Sep 21, 2016 | 30.44 | 30.80 | 28.61 | 28.69 | 18,587 | -3.29(-10.30%) |
Sep 20, 2016 | 31.47 | 32.13 | 30.53 | 31.98 | 17,553 | +0.91(+2.92%) |
Sep 19, 2016 | 30.10 | 31.15 | 27.64 | 31.07 | 10,039 | +0.05(+0.16%) |
Sep 16, 2016 | 30.93 | 32.18 | 30.91 | 31.02 | 43,592 | +0.54(+1.78%) |
Sep 15, 2016 | 31.39 | 31.39 | 29.57 | 30.48 | 19,452 | -0.99(-3.13%) |
Sep 14, 2016 | 30.43 | 31.68 | 28.48 | 31.47 | 64,826 | +1.64(+5.49%) |
Sep 13, 2016 | 27.61 | 30.07 | 27.54 | 29.83 | 71,361 | +3.36(+12.71%) |
Sep 12, 2016 | 28.38 | 28.38 | 26.38 | 26.47 | 66,597 | -0.58(-2.15%) |
Sep 09, 2016 | 25.74 | 27.08 | 25.25 | 27.05 | 84,023 | +2.34(+9.46%) |
Sep 08, 2016 | 25.95 | 26.27 | 24.56 | 24.71 | 62,956 | -1.99(-7.45%) |
Sep 07, 2016 | 27.00 | 27.14 | 26.10 | 26.70 | 42,701 | -0.48(-1.76%) |
Sep 06, 2016 | 28.38 | 28.38 | 27.18 | 27.18 | 30,938 | -1.34(-4.70%) |
Sep 02, 2016 | 29.59 | 28.52 | 28.52 | 28.52 | 32,946 | -1.66(-5.49%) |
Sep 01, 2016 | 30.72 | 31.11 | 29.94 | 30.18 | 18,593 | -0.15(-0.49%) |
Aug 31, 2016 | 28.79 | 30.83 | 28.79 | 30.32 | 82,155 | +1.80(+6.29%) |
Aug 30, 2016 | 27.89 | 28.85 | 27.07 | 28.53 | 23,874 | +0.39(+1.40%) |
Aug 29, 2016 | 29.24 | 29.24 | 28.11 | 28.13 | 7,346 | -0.66(-2.30%) |
Aug 26, 2016 | 28.24 | 29.39 | 27.35 | 28.79 | 27,893 | -0.10(-0.34%) |