Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 25.29 | 4 | +0.07(+0.26%) | |||
Apr 25, 2017 | 25.23 | 25.23 | 25.23 | 0 | +0.23(+0.94%) | |
Apr 21, 2017 | 24.99 | 241 | +0.14(+0.55%) | |||
Apr 19, 2017 | 24.85 | 23 | +0.02(+0.07%) | |||
Apr 18, 2017 | 24.88 | 24.88 | 24.84 | 24.84 | 789 | -0.33(-1.33%) |
Apr 17, 2017 | 25.17 | 25.17 | 25.17 | 25.17 | 144 | -0.01(-0.03%) |
Apr 13, 2017 | 25.18 | 25.18 | 25.18 | 25.18 | 230 | +0.00(+0.00%) |
Apr 12, 2017 | 25.14 | 25.18 | 25.14 | 25.18 | 357 | +0.01(+0.03%) |
Apr 10, 2017 | 25.17 | 26 | -0.14(-0.57%) | |||
Apr 07, 2017 | 25.24 | 25.32 | 25.24 | 25.32 | 630 | +0.08(+0.30%) |
Apr 06, 2017 | 25.26 | 25.26 | 25.24 | 25.24 | 764 | +0.19(+0.77%) |
Apr 03, 2017 | 25.05 | 25.05 | 25.05 | 0 | +0.13(+0.50%) | |
Mar 31, 2017 | 24.92 | 24.92 | 24.92 | 24.92 | 279 | -0.22(-0.89%) |
Mar 29, 2017 | 25.15 | 25.15 | 25.15 | 0 | -0.13(-0.51%) | |
Mar 24, 2017 | 25.27 | 1 | +0.13(+0.51%) | |||
Mar 22, 2017 | 25.15 | 25.15 | 25.15 | 0 | +0.07(+0.27%) | |
Mar 21, 2017 | 25.15 | 25.15 | 25.08 | 25.08 | 10,425 | +0.00(+0.00%) |
Mar 20, 2017 | 25.08 | 25.08 | 25.08 | 25.08 | 0 | +0.00(+0.00%) |
Mar 17, 2017 | 25.08 | 25.08 | 25.08 | 25.08 | 116 | +0.24(+0.97%) |
Mar 15, 2017 | 24.84 | 4 | +0.15(+0.62%) | |||
Mar 14, 2017 | 24.69 | 24.73 | 24.67 | 24.68 | 22,371 | -0.01(-0.03%) |
Mar 13, 2017 | 24.69 | 24.69 | 24.69 | 24.69 | 464 | +0.08(+0.31%) |
Mar 08, 2017 | 24.61 | 24.61 | 24.61 | 0 | -0.00(-0.00%) | |
Mar 07, 2017 | 24.61 | 24.61 | 24.61 | 24.61 | 413 | +0.17(+0.68%) |
Mar 02, 2017 | 24.45 | 19 | -0.34(-1.38%) | |||
Mar 01, 2017 | 24.79 | 24.79 | 24.79 | 24.79 | 137 | +0.10(+0.40%) |
Feb 28, 2017 | 24.75 | 24.75 | 24.69 | 24.69 | 1,325 | +0.02(+0.10%) |
Feb 27, 2017 | 24.72 | 24.72 | 24.67 | 24.67 | 914 | -0.38(-1.53%) |
Feb 23, 2017 | 25.05 | 25.05 | 25.05 | 0 | +0.00(+0.00%) | |
Feb 22, 2017 | 25.03 | 25.05 | 25.03 | 25.05 | 333 | +0.19(+0.76%) |
Feb 21, 2017 | 24.84 | 24.90 | 24.84 | 24.86 | 2,861 | +0.32(+1.28%) |
Feb 17, 2017 | 24.55 | 24.55 | 24.55 | 0 | -0.16(-0.65%) | |
Feb 16, 2017 | 24.78 | 24.78 | 24.71 | 24.71 | 909 | +0.09(+0.35%) |
Feb 15, 2017 | 24.64 | 24.64 | 24.58 | 24.62 | 707 | +0.20(+0.80%) |
Feb 14, 2017 | 24.43 | 24.43 | 24.43 | 24.43 | 527 | +0.03(+0.11%) |
Feb 10, 2017 | 24.40 | 100 | +0.46(+1.93%) | |||
Feb 07, 2017 | 23.94 | 84 | -0.13(-0.53%) | |||
Feb 06, 2017 | 24.07 | 24.07 | 24.07 | 24.07 | 152 | +0.09(+0.36%) |
Feb 03, 2017 | 23.98 | 23.98 | 23.98 | 23.98 | 583 | -0.02(-0.10%) |
Feb 02, 2017 | 24.06 | 24.06 | 24.00 | 24.00 | 684 | +0.03(+0.13%) |
Feb 01, 2017 | 23.97 | 23.97 | 23.97 | 23.97 | 116 | +0.02(+0.07%) |
Jan 31, 2017 | 23.95 | 23.96 | 23.95 | 23.96 | 358 | +0.02(+0.07%) |
Jan 30, 2017 | 23.87 | 23.94 | 23.87 | 23.94 | 8,301 | -0.04(-0.18%) |
Jan 27, 2017 | 23.97 | 23.99 | 23.97 | 23.98 | 2,837 | -0.01(-0.04%) |
Jan 26, 2017 | 23.99 | 23.99 | 23.99 | 23.99 | 152 | +0.02(+0.08%) |
Jan 25, 2017 | 23.90 | 23.97 | 23.90 | 23.97 | 1,012 | +0.22(+0.93%) |
Jan 23, 2017 | 23.75 | 68 | +0.19(+0.80%) | |||
Jan 20, 2017 | 23.54 | 23.56 | 23.54 | 23.56 | 233 | +0.04(+0.18%) |
Jan 18, 2017 | 23.52 | 109 | +0.09(+0.39%) | |||
Jan 17, 2017 | 23.45 | 23.48 | 23.43 | 23.43 | 1,541 | -0.05(-0.20%) |
Jan 13, 2017 | 23.48 | 23.48 | 23.48 | 0 | +0.11(+0.48%) | |
Jan 12, 2017 | 23.31 | 23.37 | 23.30 | 23.36 | 1,062 | +0.01(+0.04%) |
Jan 11, 2017 | 23.46 | 23.46 | 23.31 | 23.36 | 817 | -0.17(-0.73%) |
Jan 10, 2017 | 23.42 | 23.53 | 23.41 | 23.53 | 1,448 | +0.29(+1.25%) |
Jan 09, 2017 | 23.23 | 23.24 | 23.23 | 23.24 | 432 | +0.03(+0.11%) |
Jan 06, 2017 | 23.38 | 23.38 | 23.16 | 23.21 | 4,456 | -0.15(-0.66%) |
Jan 05, 2017 | 23.30 | 23.36 | 23.30 | 23.36 | 1,738 | +0.34(+1.46%) |
Jan 04, 2017 | 22.99 | 23.04 | 22.99 | 23.03 | 1,328 | +0.42(+1.85%) |
Jan 03, 2017 | 22.73 | 22.73 | 22.61 | 22.61 | 1,074 | +0.18(+0.80%) |
Dec 30, 2016 | 22.43 | 22.43 | 22.43 | 0 | -0.06(-0.29%) | |
Dec 29, 2016 | 22.50 | 22.50 | 22.48 | 22.50 | 4,966 | +0.23(+1.02%) |
Dec 28, 2016 | 22.31 | 22.31 | 22.27 | 22.27 | 2,232 | +0.02(+0.07%) |
Dec 27, 2016 | 22.33 | 22.33 | 22.18 | 22.25 | 3,347 | +0.11(+0.49%) |
Dec 23, 2016 | 22.14 | 22.14 | 22.14 | 0 | -0.30(-1.35%) | |
Dec 21, 2016 | 22.45 | 118 | +0.03(+0.13%) | |||
Dec 20, 2016 | 22.40 | 22.42 | 22.40 | 22.42 | 691 | -0.05(-0.21%) |
Dec 19, 2016 | 22.36 | 22.46 | 22.36 | 22.46 | 1,012 | +0.01(+0.04%) |
Dec 16, 2016 | 22.54 | 22.54 | 22.46 | 22.46 | 470 | -0.16(-0.70%) |
Dec 15, 2016 | 22.37 | 22.61 | 22.37 | 22.61 | 819 | -0.39(-1.69%) |
Dec 14, 2016 | 23.00 | 23.00 | 23.00 | 23.00 | 227 | -0.18(-0.77%) |
Dec 13, 2016 | 23.16 | 23.18 | 23.16 | 23.18 | 948 | +0.23(+1.00%) |
Dec 12, 2016 | 23.33 | 23.33 | 22.95 | 22.95 | 6,055 | -0.66(-2.80%) |
Dec 09, 2016 | 23.58 | 23.61 | 23.58 | 23.61 | 661 | +0.02(+0.07%) |
Dec 08, 2016 | 23.60 | 23.60 | 23.60 | 23.60 | 2,441 | -0.08(-0.36%) |
Dec 07, 2016 | 23.64 | 23.68 | 23.64 | 23.68 | 458 | +0.25(+1.05%) |
Dec 06, 2016 | 23.44 | 23.44 | 23.44 | 23.44 | 229 | -0.48(-2.02%) |
Dec 01, 2016 | 23.92 | 110 | -0.02(-0.06%) | |||
Nov 30, 2016 | 23.95 | 23.95 | 23.94 | 23.94 | 329 | +0.05(+0.19%) |
Nov 28, 2016 | 23.89 | 104 | +0.47(+2.00%) | |||
Nov 23, 2016 | 23.42 | 23.42 | 23.42 | 0 | -0.08(-0.36%) | |
Nov 22, 2016 | 23.54 | 23.54 | 23.51 | 23.51 | 1,418 | +0.18(+0.79%) |
Nov 21, 2016 | 23.32 | 23.32 | 23.32 | 23.32 | 562 | +0.19(+0.83%) |
Nov 16, 2016 | 23.13 | 23.13 | 23.13 | 0 | -0.12(-0.53%) | |
Nov 15, 2016 | 23.24 | 23.25 | 23.24 | 23.25 | 261 | +0.22(+0.97%) |
Nov 14, 2016 | 23.10 | 23.10 | 23.03 | 23.03 | 1,345 | -0.05(-0.23%) |
Nov 11, 2016 | 23.09 | 23.09 | 23.09 | 23.09 | 543 | -0.17(-0.73%) |
Nov 10, 2016 | 23.45 | 23.45 | 23.25 | 23.25 | 666 | -0.21(-0.88%) |
Nov 09, 2016 | 23.51 | 23.57 | 23.45 | 23.46 | 1,478 | -0.40(-1.67%) |
Nov 08, 2016 | 23.56 | 23.86 | 23.56 | 23.86 | 997 | +0.42(+1.80%) |
Nov 03, 2016 | 23.44 | 82 | -0.23(-0.97%) | |||
Nov 01, 2016 | 23.67 | 23.67 | 23.67 | 0 | -0.07(-0.29%) | |
Oct 28, 2016 | 23.74 | 13 | -0.15(-0.64%) | |||
Oct 26, 2016 | 23.89 | 23.89 | 23.89 | 0 | +0.04(+0.16%) | |
Oct 24, 2016 | 23.85 | 23.85 | 23.85 | 23.85 | 5 | -0.15(-0.61%) |
Oct 19, 2016 | 24.00 | 24.00 | 24.00 | 24.00 | 260 | +0.35(+1.49%) |
Oct 17, 2016 | 23.52 | 23.65 | 23.52 | 23.65 | 1 | +0.01(+0.05%) |
Oct 13, 2016 | 23.49 | 23.63 | 23.49 | 23.63 | 18 | -0.31(-1.30%) |
Oct 11, 2016 | 23.98 | 23.98 | 23.94 | 23.94 | 5 | -0.18(-0.75%) |
Oct 05, 2016 | 24.11 | 24.13 | 24.11 | 24.13 | 521 | +0.25(+1.03%) |
Oct 03, 2016 | 23.88 | 23.88 | 23.88 | 23.88 | 131 | -0.07(-0.28%) |
Sep 30, 2016 | 23.94 | 23.94 | 23.94 | 23.94 | 366 | +0.03(+0.13%) |
Sep 29, 2016 | 23.91 | 23.91 | 23.91 | 23.91 | 261 | +0.01(+0.05%) |
Sep 28, 2016 | 23.88 | 24.00 | 23.82 | 23.90 | 1,849 | +0.03(+0.12%) |
Sep 27, 2016 | 23.83 | 23.90 | 23.83 | 23.87 | 7,536 | +0.24(+1.00%) |
Sep 26, 2016 | 23.68 | 23.69 | 23.63 | 23.64 | 4,190 | -0.51(-2.10%) |
Sep 23, 2016 | 24.11 | 24.14 | 24.11 | 24.14 | 1,927 | -0.27(-1.10%) |
Sep 22, 2016 | 24.37 | 24.41 | 24.35 | 24.41 | 2,641 | +0.40(+1.66%) |
Sep 21, 2016 | 24.04 | 24.06 | 24.01 | 24.01 | 3,034 | +0.14(+0.60%) |
Sep 20, 2016 | 23.91 | 23.92 | 23.85 | 23.87 | 1,302 | -0.01(-0.05%) |
Sep 19, 2016 | 23.88 | 23.97 | 23.88 | 23.88 | 3,283 | -0.02(-0.06%) |
Sep 15, 2016 | 23.75 | 23.90 | 23.75 | 23.90 | 75 | +0.35(+1.50%) |
Sep 14, 2016 | 23.66 | 23.66 | 23.55 | 23.55 | 390 | -0.10(-0.42%) |
Sep 13, 2016 | 23.65 | 23.65 | 23.65 | 23.65 | 273 | -0.28(-1.16%) |
Sep 12, 2016 | 23.51 | 23.92 | 23.48 | 23.92 | 7,902 | +0.01(+0.03%) |
Sep 09, 2016 | 24.10 | 24.10 | 23.86 | 23.91 | 18,998 | -0.41(-1.67%) |
Sep 06, 2016 | 24.32 | 24.32 | 24.32 | 24.32 | 13 | +0.45(+1.90%) |
Sep 02, 2016 | 23.87 | 23.87 | 23.87 | 23.87 | 2,344 | +0.27(+1.14%) |
Sep 01, 2016 | 23.61 | 23.61 | 23.60 | 23.60 | 1,064 | +0.03(+0.13%) |
Aug 31, 2016 | 23.61 | 23.61 | 23.52 | 23.57 | 1,974 | +0.08(+0.36%) |
Aug 25, 2016 | 23.38 | 23.49 | 23.38 | 23.48 | 57 | -0.12(-0.49%) |
Aug 24, 2016 | 23.60 | 23.60 | 23.60 | 23.60 | 184 | -0.17(-0.69%) |
Aug 17, 2016 | 23.85 | 23.76 | 23.76 | 23.76 | 1,172 | -0.23(-0.98%) |
Aug 16, 2016 | 23.98 | 24.00 | 23.98 | 24.00 | 781 | +0.56(+2.39%) |
Aug 12, 2016 | 23.44 | 23.44 | 23.44 | 23.44 | 260 | +0.29(+1.26%) |
Aug 11, 2016 | 23.07 | 23.15 | 23.06 | 23.15 | 1,172 | +0.13(+0.57%) |
Aug 09, 2016 | 22.95 | 23.02 | 23.02 | 23.02 | 521 | +0.40(+1.79%) |
Aug 05, 2016 | 22.61 | 22.61 | 22.61 | 22.61 | 39 | +0.27(+1.22%) |
Aug 03, 2016 | 22.34 | 22.34 | 22.34 | 22.34 | 390 | +0.12(+0.52%) |
Aug 02, 2016 | 22.26 | 22.26 | 22.23 | 22.23 | 517 | -0.07(-0.33%) |
Aug 01, 2016 | 22.30 | 22.30 | 22.30 | 22.30 | 539 | -0.14(-0.61%) |
Jul 29, 2016 | 22.34 | 22.43 | 22.34 | 22.43 | 1,775 | -0.01(-0.06%) |
Jul 27, 2016 | 22.51 | 22.45 | 22.45 | 22.45 | 390 | -0.04(-0.17%) |
Jul 25, 2016 | 22.49 | 22.49 | 22.49 | 22.49 | 56 | -0.12(-0.54%) |
Jul 21, 2016 | 22.61 | 22.61 | 22.61 | 22.61 | 110 | +0.06(+0.27%) |
Jul 20, 2016 | 22.54 | 22.55 | 22.53 | 22.55 | 435 | +0.22(+1.00%) |
Jul 19, 2016 | 22.33 | 22.33 | 22.32 | 22.32 | 277 | -0.17(-0.75%) |
Jul 18, 2016 | 22.49 | 22.49 | 22.49 | 22.49 | 229 | -0.02(-0.10%) |
Jul 15, 2016 | 22.59 | 22.59 | 22.52 | 22.52 | 828 | -0.07(-0.31%) |
Jul 14, 2016 | 22.59 | 22.59 | 22.57 | 22.59 | 1,767 | +0.08(+0.34%) |
Jul 13, 2016 | 22.51 | 22.51 | 22.51 | 22.51 | 280 | -0.02(-0.07%) |
Jul 12, 2016 | 22.52 | 22.52 | 22.52 | 22.52 | 358 | +0.45(+2.05%) |
Jul 11, 2016 | 22.07 | 22.07 | 22.07 | 22.07 | 909 | +0.24(+1.09%) |
Jul 01, 2016 | 21.81 | 21.83 | 21.81 | 21.83 | 134 | +0.05(+0.21%) |
Jun 30, 2016 | 21.79 | 21.79 | 21.79 | 21.79 | 130 | +0.21(+1.00%) |
Jun 29, 2016 | 21.57 | 21.57 | 21.57 | 21.57 | 438 | +0.35(+1.63%) |
Jun 28, 2016 | 21.23 | 21.23 | 21.23 | 21.23 | 224 | +0.49(+2.37%) |
Jun 27, 2016 | 20.82 | 20.87 | 20.74 | 20.74 | 1,064 | -0.18(-0.88%) |
Jun 24, 2016 | 21.04 | 21.04 | 20.92 | 20.92 | 139,982 | -0.59(-2.75%) |
Jun 22, 2016 | 21.59 | 21.60 | 21.51 | 21.51 | 5 | +0.45(+2.15%) |
Jun 17, 2016 | 21.00 | 21.06 | 20.99 | 21.06 | 7 | -0.04(-0.18%) |
Jun 16, 2016 | 20.80 | 21.10 | 20.80 | 21.10 | 840 | +0.18(+0.88%) |
Jun 14, 2016 | 20.79 | 20.91 | 20.91 | 20.91 | 911 | +0.16(+0.76%) |
Jun 13, 2016 | 20.87 | 20.88 | 20.75 | 20.75 | 1,854 | -0.48(-2.26%) |
Jun 10, 2016 | 21.27 | 21.32 | 21.23 | 21.23 | 1,290 | -0.48(-2.21%) |
Jun 09, 2016 | 21.66 | 21.72 | 21.64 | 21.72 | 1,552 | -0.10(-0.47%) |
Jun 08, 2016 | 21.81 | 21.82 | 21.81 | 21.82 | 260 | -0.10(-0.45%) |
Jun 07, 2016 | 21.88 | 21.96 | 21.88 | 21.92 | 3,029 | +0.05(+0.25%) |
Jun 06, 2016 | 21.81 | 21.88 | 21.81 | 21.86 | 875 | +0.18(+0.81%) |
Jun 03, 2016 | 21.62 | 21.69 | 21.62 | 21.69 | 1,706 | +0.13(+0.61%) |
Jun 02, 2016 | 21.56 | 21.56 | 21.56 | 21.56 | 195 | +0.09(+0.43%) |
Jun 01, 2016 | 21.28 | 21.49 | 21.28 | 21.47 | 1,029 | -0.25(-1.17%) |
May 31, 2016 | 21.57 | 21.72 | 21.57 | 21.72 | 4,759 | +0.78(+3.74%) |
May 26, 2016 | 20.90 | 20.94 | 20.94 | 20.94 | 521 | +0.08(+0.37%) |
May 25, 2016 | 20.96 | 20.97 | 20.86 | 20.86 | 999 | +0.22(+1.08%) |
May 20, 2016 | 20.64 | 20.65 | 20.64 | 20.64 | 123 | +0.03(+0.15%) |
May 18, 2016 | 20.45 | 20.61 | 20.45 | 20.61 | 35 | +0.28(+1.36%) |
May 13, 2016 | 20.54 | 20.33 | 20.33 | 20.33 | 1,172 | -0.31(-1.49%) |
May 11, 2016 | 20.67 | 20.64 | 20.64 | 20.64 | 2,995 | -0.18(-0.85%) |
May 10, 2016 | 20.62 | 20.81 | 20.62 | 20.81 | 4,486 | +0.30(+1.48%) |
May 09, 2016 | 20.68 | 20.68 | 20.50 | 20.51 | 2,150 | -0.46(-2.18%) |
May 06, 2016 | 20.97 | 21.00 | 20.94 | 20.97 | 1,845 | -0.43(-2.01%) |
May 05, 2016 | 21.39 | 21.40 | 21.39 | 21.40 | 425 | +0.17(+0.80%) |
May 04, 2016 | 21.30 | 21.33 | 21.23 | 21.23 | 1,943 | -0.27(-1.25%) |
May 03, 2016 | 21.50 | 21.50 | 21.50 | 21.50 | 372 | +0.03(+0.14%) |