Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 32.25 | 32.25 | 32.25 | 32.25 | 181 | -0.25(-0.78%) |
Apr 27, 2017 | 32.50 | 32.50 | 32.50 | 32.50 | 164 | +0.36(+1.13%) |
Apr 26, 2017 | 31.82 | 32.14 | 31.82 | 32.14 | 1,296 | +0.76(+2.41%) |
Apr 25, 2017 | 31.30 | 31.46 | 31.06 | 31.38 | 3,400 | +0.44(+1.44%) |
Apr 24, 2017 | 30.55 | 30.94 | 30.55 | 30.94 | 546 | -0.28(-0.90%) |
Apr 21, 2017 | 30.95 | 31.25 | 30.95 | 31.22 | 1,005 | +0.54(+1.76%) |
Apr 20, 2017 | 31.62 | 31.64 | 30.56 | 30.68 | 4,449 | -0.78(-2.48%) |
Apr 19, 2017 | 31.35 | 31.46 | 31.35 | 31.46 | 513 | +0.51(+1.65%) |
Apr 17, 2017 | 30.95 | 20 | +0.00(+0.00%) | |||
Apr 13, 2017 | 31.00 | 31.05 | 30.95 | 30.95 | 533 | +0.16(+0.52%) |
Apr 12, 2017 | 30.11 | 30.81 | 29.00 | 30.79 | 2,186 | +0.09(+0.29%) |
Apr 11, 2017 | 30.98 | 30.98 | 30.44 | 30.70 | 1,345 | -0.86(-2.71%) |
Apr 10, 2017 | 31.55 | 31.56 | 31.35 | 31.56 | 3,211 | +0.44(+1.40%) |
Apr 06, 2017 | 31.12 | 80 | +0.02(+0.07%) | |||
Apr 05, 2017 | 32.21 | 32.21 | 31.10 | 31.10 | 7,557 | -0.03(-0.10%) |
Apr 04, 2017 | 31.18 | 31.31 | 31.08 | 31.13 | 828 | +1.53(+5.17%) |
Mar 27, 2017 | 29.60 | 29.60 | 29.60 | 0 | +0.20(+0.68%) | |
Mar 22, 2017 | 29.40 | 1 | +0.55(+1.91%) | |||
Mar 20, 2017 | 28.85 | 28.85 | 28.85 | 0 | +0.00(+0.00%) | |
Mar 15, 2017 | 28.85 | 28.85 | 28.85 | 0 | +0.53(+1.87%) | |
Mar 13, 2017 | 28.32 | 4 | +0.80(+2.90%) | |||
Mar 09, 2017 | 27.52 | 3 | -0.68(-2.41%) | |||
Mar 08, 2017 | 28.00 | 28.20 | 28.00 | 28.20 | 638 | -0.80(-2.76%) |
Mar 07, 2017 | 29.00 | 29.00 | 29.00 | 29.00 | 332 | +0.05(+0.17%) |
Mar 06, 2017 | 28.93 | 28.95 | 28.77 | 28.95 | 4,371 | -0.08(-0.28%) |
Mar 02, 2017 | 29.03 | 29.03 | 29.03 | 0 | -0.11(-0.38%) | |
Mar 01, 2017 | 29.16 | 29.16 | 29.14 | 29.14 | 1,470 | +0.04(+0.14%) |
Feb 28, 2017 | 29.00 | 29.10 | 29.00 | 29.10 | 620 | +0.04(+0.13%) |
Feb 27, 2017 | 28.80 | 29.06 | 28.80 | 29.06 | 3,302 | +0.21(+0.73%) |
Feb 24, 2017 | 28.85 | 28.85 | 28.85 | 28.85 | 276 | +0.14(+0.47%) |
Feb 21, 2017 | 28.71 | 28.71 | 28.71 | 0 | +0.41(+1.45%) | |
Feb 16, 2017 | 28.30 | 28.30 | 28.30 | 0 | +0.56(+2.03%) | |
Feb 15, 2017 | 27.74 | 27.74 | 27.74 | 27.74 | 300 | -0.28(-1.01%) |
Feb 13, 2017 | 28.02 | 13 | +0.27(+0.98%) | |||
Feb 10, 2017 | 27.75 | 27.75 | 27.75 | 27.75 | 341 | +0.36(+1.30%) |
Feb 08, 2017 | 27.39 | 7 | -0.29(-1.04%) | |||
Feb 07, 2017 | 27.68 | 27.68 | 27.68 | 27.68 | 598 | +0.62(+2.31%) |
Feb 03, 2017 | 27.06 | 1 | +0.06(+0.21%) | |||
Feb 02, 2017 | 27.00 | 27.00 | 27.00 | 27.00 | 1,015 | +1.05(+4.04%) |
Jan 31, 2017 | 25.95 | 75 | -1.20(-4.42%) | |||
Jan 25, 2017 | 27.15 | 60 | +0.54(+2.04%) | |||
Jan 19, 2017 | 26.61 | 26.61 | 26.61 | 0 | -0.50(-1.86%) | |
Jan 17, 2017 | 27.11 | 27.11 | 27.11 | 0 | +0.10(+0.38%) | |
Jan 12, 2017 | 27.01 | 27.01 | 27.01 | 0 | -0.33(-1.21%) | |
Jan 11, 2017 | 27.10 | 27.34 | 26.72 | 27.34 | 1,116 | -0.92(-3.25%) |
Jan 10, 2017 | 27.84 | 28.39 | 27.84 | 28.26 | 1,626 | +0.14(+0.49%) |
Jan 09, 2017 | 28.24 | 28.24 | 28.08 | 28.12 | 702 | -0.28(-0.98%) |
Jan 06, 2017 | 28.27 | 28.40 | 28.27 | 28.40 | 1,107 | -0.02(-0.08%) |
Jan 05, 2017 | 28.13 | 28.45 | 28.13 | 28.42 | 1,450 | +0.20(+0.71%) |
Jan 04, 2017 | 28.13 | 28.22 | 28.13 | 28.22 | 4,624 | +0.69(+2.51%) |
Jan 03, 2017 | 27.53 | 27.53 | 27.53 | 27.53 | 100 | +0.73(+2.72%) |
Dec 23, 2016 | 26.80 | 26.80 | 26.80 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 26.80 | 26.80 | 26.80 | 26.80 | 220 | -0.19(-0.69%) |
Dec 21, 2016 | 26.95 | 26.99 | 26.95 | 26.99 | 415 | +0.41(+1.53%) |
Dec 19, 2016 | 26.58 | 26.58 | 26.58 | 0 | +0.53(+2.04%) | |
Dec 16, 2016 | 26.05 | 26.05 | 26.05 | 26.05 | 203 | +0.93(+3.70%) |
Dec 15, 2016 | 25.45 | 25.45 | 25.12 | 25.12 | 606 | -1.29(-4.90%) |
Dec 14, 2016 | 26.56 | 26.56 | 26.41 | 26.41 | 300 | -1.22(-4.41%) |
Dec 12, 2016 | 27.63 | 27.63 | 27.63 | 0 | -0.22(-0.77%) | |
Dec 09, 2016 | 27.89 | 27.89 | 27.85 | 27.85 | 240 | +0.05(+0.18%) |
Dec 08, 2016 | 27.80 | 27.80 | 27.80 | 27.80 | 370 | +0.93(+3.46%) |
Dec 06, 2016 | 26.87 | 1 | +0.87(+3.35%) | |||
Dec 02, 2016 | 26.00 | 26.00 | 26.00 | 0 | +0.34(+1.33%) | |
Dec 01, 2016 | 25.82 | 25.94 | 25.66 | 25.66 | 2,401 | -1.39(-5.14%) |
Nov 30, 2016 | 27.05 | 27.05 | 27.05 | 27.05 | 200 | -0.01(-0.03%) |
Nov 29, 2016 | 26.68 | 27.06 | 26.68 | 27.06 | 3,200 | +0.35(+1.31%) |
Nov 28, 2016 | 26.71 | 26.71 | 26.71 | 26.71 | 500 | -0.04(-0.14%) |
Nov 22, 2016 | 26.75 | 26.75 | 26.75 | 0 | +0.38(+1.43%) | |
Nov 21, 2016 | 26.30 | 26.37 | 26.30 | 26.37 | 374 | +0.69(+2.69%) |
Nov 17, 2016 | 25.68 | 25 | +0.38(+1.50%) | |||
Nov 15, 2016 | 25.30 | 25.30 | 25.30 | 0 | +0.33(+1.32%) | |
Nov 14, 2016 | 25.33 | 25.33 | 24.82 | 24.97 | 8,490 | -0.64(-2.51%) |
Nov 11, 2016 | 25.61 | 25.61 | 25.61 | 25.61 | 120 | +0.47(+1.89%) |
Nov 10, 2016 | 25.14 | 25.14 | 25.14 | 25.14 | 248 | -1.16(-4.42%) |
Nov 08, 2016 | 26.30 | 26.30 | 26.30 | 0 | +0.15(+0.58%) | |
Nov 07, 2016 | 26.15 | 26.15 | 26.15 | 26.15 | 100 | +0.33(+1.27%) |
Nov 04, 2016 | 25.82 | 25.82 | 25.82 | 25.82 | 500 | +0.79(+3.15%) |
Nov 02, 2016 | 25.03 | 25.03 | 25.03 | 0 | -0.16(-0.65%) | |
Nov 01, 2016 | 25.55 | 25.55 | 25.05 | 25.20 | 325 | -0.34(-1.35%) |
Oct 28, 2016 | 25.54 | 25.54 | 25.54 | 0 | -0.76(-2.90%) | |
Oct 26, 2016 | 26.30 | 264 | -0.05(-0.17%) | |||
Oct 25, 2016 | 25.70 | 26.35 | 25.69 | 26.35 | 8,519 | +0.65(+2.53%) |
Oct 24, 2016 | 25.29 | 25.74 | 25.29 | 25.70 | 4,102 | +0.65(+2.61%) |
Oct 19, 2016 | 25.02 | 25.05 | 25.02 | 25.05 | 48 | +0.01(+0.02%) |
Oct 18, 2016 | 24.56 | 25.14 | 24.56 | 25.04 | 1,483 | +0.40(+1.62%) |
Oct 17, 2016 | 24.72 | 24.72 | 24.61 | 24.64 | 2,476 | -0.04(-0.15%) |
Oct 14, 2016 | 24.68 | 24.68 | 24.68 | 24.68 | 150 | -0.42(-1.68%) |
Oct 13, 2016 | 24.50 | 25.10 | 24.50 | 25.10 | 1,700 | +0.68(+2.79%) |
Oct 12, 2016 | 24.08 | 24.42 | 24.01 | 24.42 | 1,617 | -0.70(-2.79%) |
Oct 11, 2016 | 26.34 | 26.34 | 25.12 | 25.12 | 7,440 | -0.23(-0.93%) |
Oct 10, 2016 | 25.37 | 25.45 | 25.36 | 25.36 | 5,554 | +0.34(+1.34%) |
Oct 07, 2016 | 24.81 | 25.02 | 24.67 | 25.02 | 7,926 | +0.31(+1.27%) |
Oct 06, 2016 | 24.76 | 24.76 | 24.71 | 24.71 | 285 | -0.89(-3.49%) |
Oct 05, 2016 | 25.60 | 25.60 | 25.60 | 25.60 | 176 | +0.12(+0.47%) |
Oct 04, 2016 | 25.64 | 25.64 | 25.48 | 25.48 | 841 | -1.14(-4.28%) |
Oct 03, 2016 | 27.04 | 27.04 | 26.62 | 26.62 | 1,955 | -0.42(-1.55%) |
Sep 30, 2016 | 27.04 | 27.04 | 27.04 | 27.04 | 0 | +0.00(+0.00%) |
Sep 29, 2016 | 27.04 | 27.04 | 27.04 | 27.04 | 0 | +0.00(+0.00%) |
Sep 28, 2016 | 27.04 | 27.04 | 27.04 | 27.04 | 403 | -0.39(-1.43%) |
Sep 27, 2016 | 27.43 | 27.43 | 27.43 | 27.43 | 3 | +0.00(+0.00%) |
Sep 22, 2016 | 27.49 | 27.43 | 27.43 | 27.43 | 1,600 | +0.54(+2.03%) |
Sep 21, 2016 | 26.89 | 26.89 | 26.89 | 26.89 | 200 | +0.96(+3.68%) |
Sep 16, 2016 | 26.02 | 26.14 | 25.92 | 25.93 | 80 | -0.04(-0.15%) |
Sep 15, 2016 | 25.97 | 25.97 | 25.97 | 25.97 | 3,778 | +0.25(+0.97%) |
Sep 13, 2016 | 26.17 | 25.72 | 25.72 | 25.72 | 10,100 | +0.03(+0.11%) |
Sep 12, 2016 | 26.83 | 26.83 | 25.69 | 25.69 | 200 | -0.31(-1.18%) |
Sep 09, 2016 | 27.50 | 27.50 | 26.00 | 26.00 | 1,913 | -2.00(-7.14%) |
Sep 08, 2016 | 28.00 | 28.00 | 28.00 | 28.00 | 147 | -0.06(-0.21%) |
Sep 07, 2016 | 28.07 | 28.07 | 28.06 | 28.06 | 1,867 | +1.32(+4.95%) |
Aug 31, 2016 | 26.74 | 26.74 | 26.74 | 26.74 | 500 | -0.16(-0.60%) |
Aug 29, 2016 | 26.90 | 26.90 | 26.90 | 26.90 | 6,000 | -0.25(-0.90%) |
Aug 23, 2016 | 27.11 | 27.15 | 27.15 | 27.15 | 300 | +0.28(+1.02%) |
Aug 22, 2016 | 26.87 | 26.87 | 26.87 | 26.87 | 850 | -0.16(-0.58%) |
Aug 18, 2016 | 27.03 | 27.03 | 27.03 | 27.03 | 500 | +0.12(+0.45%) |
Aug 16, 2016 | 26.91 | 26.91 | 26.91 | 26.91 | 1,000 | -0.52(-1.89%) |
Aug 09, 2016 | 27.42 | 27.42 | 27.42 | 27.42 | 100 | -0.03(-0.10%) |
Aug 08, 2016 | 28.00 | 28.00 | 27.45 | 27.45 | 1,150 | -0.05(-0.18%) |
Aug 05, 2016 | 27.49 | 27.55 | 27.30 | 27.50 | 1,017 | +1.05(+3.96%) |
Aug 04, 2016 | 26.69 | 26.69 | 26.41 | 26.45 | 8,200 | -0.23(-0.86%) |
Aug 03, 2016 | 26.68 | 26.68 | 26.68 | 26.68 | 352 | +0.00(+0.00%) |
Aug 02, 2016 | 26.68 | 26.68 | 26.68 | 26.68 | 1,000 | +0.06(+0.24%) |
Aug 01, 2016 | 26.62 | 26.62 | 26.62 | 26.62 | 236 | +0.21(+0.78%) |
Jul 29, 2016 | 26.32 | 26.44 | 26.18 | 26.41 | 9,525 | +0.12(+0.46%) |
Jul 28, 2016 | 26.05 | 26.30 | 26.05 | 26.29 | 3,100 | +0.38(+1.47%) |
Jul 27, 2016 | 25.84 | 25.92 | 25.84 | 25.91 | 4,200 | +0.05(+0.19%) |
Jul 25, 2016 | 26.03 | 25.86 | 25.86 | 25.86 | 1,200 | -0.08(-0.31%) |
Jul 22, 2016 | 25.79 | 25.94 | 25.74 | 25.94 | 1,755 | +0.28(+1.09%) |
Jul 21, 2016 | 25.69 | 25.69 | 25.66 | 25.66 | 3,800 | -0.15(-0.58%) |
Jul 20, 2016 | 25.65 | 25.85 | 25.64 | 25.81 | 3,963 | +0.36(+1.41%) |
Jul 19, 2016 | 25.22 | 25.45 | 25.20 | 25.45 | 4,900 | +0.55(+2.22%) |
Jul 18, 2016 | 24.91 | 24.91 | 24.90 | 24.90 | 800 | +0.20(+0.80%) |
Jul 15, 2016 | 24.67 | 24.72 | 24.67 | 24.70 | 5,101 | -0.04(-0.18%) |
Jul 14, 2016 | 24.78 | 24.78 | 24.74 | 24.74 | 1,200 | -0.22(-0.87%) |