Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2017 | 21.58 | 21.58 | 21.58 | 0 | -0.07(-0.31%) | |
May 25, 2017 | 21.64 | 1 | +0.39(+1.86%) | |||
May 18, 2017 | 21.25 | 21.25 | 21.25 | 0 | +0.03(+0.13%) | |
May 17, 2017 | 21.38 | 21.38 | 21.22 | 21.22 | 2,480 | -0.11(-0.51%) |
May 15, 2017 | 21.33 | 20 | +0.13(+0.60%) | |||
May 12, 2017 | 21.23 | 21.23 | 21.20 | 21.20 | 1,131 | -0.08(-0.36%) |
May 08, 2017 | 21.28 | 59 | -0.04(-0.20%) | |||
May 05, 2017 | 21.33 | 21.33 | 21.29 | 21.32 | 4,147 | +0.26(+1.21%) |
May 03, 2017 | 21.06 | 55 | -0.02(-0.08%) | |||
May 01, 2017 | 21.08 | 21.08 | 21.08 | 0 | +0.13(+0.62%) | |
Apr 28, 2017 | 20.95 | 20.95 | 20.95 | 20.95 | 619 | -0.00(-0.02%) |
Apr 27, 2017 | 20.95 | 20.95 | 20.95 | 20.95 | 227 | +0.03(+0.15%) |
Apr 26, 2017 | 20.96 | 20.96 | 20.92 | 20.92 | 607 | +0.12(+0.57%) |
Apr 24, 2017 | 20.80 | 20.80 | 20.80 | 0 | +0.42(+2.05%) | |
Apr 20, 2017 | 20.39 | 20 | +0.09(+0.43%) | |||
Apr 19, 2017 | 20.30 | 20.30 | 20.30 | 20.30 | 179 | -0.11(-0.54%) |
Apr 12, 2017 | 20.41 | 12 | +0.02(+0.08%) | |||
Apr 11, 2017 | 20.39 | 20.39 | 20.38 | 20.39 | 3,118 | +0.05(+0.23%) |
Apr 10, 2017 | 20.31 | 20.35 | 20.31 | 20.35 | 512 | +0.00(+0.00%) |
Apr 07, 2017 | 20.35 | 20.35 | 20.35 | 20.35 | 139 | +0.02(+0.08%) |
Apr 06, 2017 | 20.38 | 20.38 | 20.33 | 20.33 | 1,351 | -0.03(-0.16%) |
Apr 05, 2017 | 20.39 | 20.40 | 20.36 | 20.36 | 1,673 | -0.03(-0.15%) |
Apr 04, 2017 | 20.37 | 20.39 | 20.37 | 20.39 | 260 | +0.05(+0.23%) |
Apr 03, 2017 | 20.38 | 20.38 | 20.35 | 20.35 | 588 | -0.12(-0.58%) |
Mar 31, 2017 | 20.27 | 20.46 | 20.27 | 20.46 | 1,667 | -0.03(-0.15%) |
Mar 30, 2017 | 20.50 | 20.53 | 20.49 | 20.50 | 5,247 | +0.05(+0.24%) |
Mar 29, 2017 | 20.45 | 20.46 | 20.45 | 20.45 | 2,921 | -0.05(-0.27%) |
Mar 28, 2017 | 20.46 | 20.50 | 20.46 | 20.50 | 1,661 | +0.13(+0.64%) |
Mar 24, 2017 | 20.37 | 80 | +0.09(+0.43%) | |||
Mar 23, 2017 | 20.21 | 20.28 | 20.21 | 20.28 | 1,458 | +0.07(+0.35%) |
Mar 22, 2017 | 20.10 | 20.21 | 20.06 | 20.21 | 37,015 | -0.09(-0.43%) |
Mar 20, 2017 | 20.30 | 27 | +0.00(+0.00%) | |||
Mar 17, 2017 | 20.30 | 20.30 | 20.30 | 20.30 | 1,635 | +0.47(+2.35%) |
Mar 14, 2017 | 19.83 | 19.83 | 19.83 | 0 | -0.10(-0.52%) | |
Mar 13, 2017 | 19.79 | 19.94 | 19.79 | 19.94 | 1,392 | +0.14(+0.72%) |
Mar 10, 2017 | 19.79 | 19.79 | 19.79 | 19.79 | 341 | +0.00(+0.00%) |
Mar 08, 2017 | 19.79 | 64 | -0.06(-0.28%) | |||
Mar 06, 2017 | 19.85 | 3 | -0.05(-0.23%) | |||
Mar 02, 2017 | 19.89 | 5 | -0.15(-0.73%) | |||
Mar 01, 2017 | 20.04 | 20.04 | 20.04 | 20.04 | 187 | +0.13(+0.65%) |
Feb 28, 2017 | 19.91 | 19.91 | 19.91 | 19.91 | 357 | +0.02(+0.08%) |
Feb 27, 2017 | 19.93 | 19.96 | 19.90 | 19.90 | 1,276 | -0.11(-0.55%) |
Feb 24, 2017 | 20.01 | 20.01 | 20.01 | 20.01 | 181 | -0.02(-0.08%) |
Feb 21, 2017 | 20.02 | 20.02 | 20.02 | 0 | +0.05(+0.25%) | |
Feb 17, 2017 | 19.97 | 19.97 | 19.97 | 0 | +0.01(+0.03%) | |
Feb 16, 2017 | 19.97 | 19.97 | 19.97 | 19.97 | 253 | +0.01(+0.03%) |
Feb 15, 2017 | 19.85 | 19.96 | 19.85 | 19.96 | 2,734 | +0.08(+0.41%) |
Feb 14, 2017 | 19.88 | 19.88 | 19.88 | 19.88 | 355 | +0.08(+0.43%) |
Feb 09, 2017 | 19.79 | 19.79 | 19.79 | 0 | +0.14(+0.73%) | |
Feb 07, 2017 | 19.65 | 19.65 | 19.65 | 0 | +0.03(+0.17%) | |
Feb 06, 2017 | 19.59 | 19.62 | 19.59 | 19.62 | 298 | -0.10(-0.51%) |
Feb 02, 2017 | 19.72 | 49 | +0.04(+0.19%) | |||
Feb 01, 2017 | 19.70 | 19.70 | 19.68 | 19.68 | 1,576 | +0.06(+0.32%) |
Jan 27, 2017 | 19.62 | 19.62 | 19.62 | 0 | +0.02(+0.08%) | |
Jan 26, 2017 | 19.60 | 19.64 | 19.60 | 19.60 | 2,025 | -0.06(-0.28%) |
Jan 25, 2017 | 19.62 | 19.66 | 19.62 | 19.66 | 54,664 | +0.03(+0.16%) |
Jan 24, 2017 | 19.56 | 19.63 | 19.56 | 19.63 | 6,141 | +0.22(+1.14%) |
Jan 23, 2017 | 19.40 | 19.41 | 19.40 | 19.41 | 930 | +0.05(+0.28%) |
Jan 20, 2017 | 19.39 | 19.39 | 19.35 | 19.35 | 1,383 | +0.04(+0.22%) |
Jan 19, 2017 | 19.31 | 19.33 | 19.28 | 19.31 | 2,161 | -0.10(-0.51%) |
Jan 18, 2017 | 19.41 | 19.41 | 19.41 | 19.41 | 253 | -0.05(-0.24%) |
Jan 13, 2017 | 19.45 | 19.45 | 19.45 | 0 | +0.07(+0.37%) | |
Jan 12, 2017 | 19.42 | 19.43 | 19.38 | 19.38 | 2,749 | +0.07(+0.37%) |
Jan 11, 2017 | 19.31 | 19.31 | 19.31 | 19.31 | 909 | +0.03(+0.16%) |
Jan 10, 2017 | 19.31 | 19.31 | 19.28 | 19.28 | 674 | -0.06(-0.29%) |
Jan 06, 2017 | 19.34 | 2 | +0.21(+1.07%) | |||
Jan 04, 2017 | 19.13 | 19.13 | 19.13 | 0 | +0.15(+0.79%) | |
Jan 03, 2017 | 18.97 | 18.98 | 18.96 | 18.98 | 379 | +0.12(+0.63%) |
Dec 30, 2016 | 18.86 | 18.86 | 18.86 | 0 | +0.03(+0.16%) | |
Dec 29, 2016 | 18.83 | 18.83 | 18.83 | 18.83 | 245 | +0.06(+0.34%) |
Dec 28, 2016 | 18.76 | 18.79 | 18.76 | 18.77 | 3,204 | -0.05(-0.25%) |
Dec 21, 2016 | 18.81 | 2 | -0.00(-0.01%) | |||
Dec 20, 2016 | 18.36 | 18.82 | 18.36 | 18.82 | 1,440 | +0.08(+0.42%) |
Dec 15, 2016 | 18.74 | 18.74 | 18.74 | 0 | -0.37(-1.93%) | |
Dec 13, 2016 | 19.11 | 19.11 | 19.11 | 0 | +0.15(+0.79%) | |
Dec 12, 2016 | 19.01 | 19.01 | 18.96 | 18.96 | 1,122 | +0.05(+0.25%) |
Dec 08, 2016 | 18.91 | 18.91 | 18.91 | 0 | +0.26(+1.39%) | |
Dec 05, 2016 | 18.65 | 31 | +0.10(+0.54%) | |||
Dec 02, 2016 | 18.59 | 18.59 | 18.55 | 18.55 | 1,658 | +0.07(+0.39%) |
Dec 01, 2016 | 18.53 | 18.56 | 18.45 | 18.48 | 4,466 | -0.10(-0.55%) |
Nov 30, 2016 | 18.61 | 18.64 | 18.56 | 18.58 | 5,966 | -0.06(-0.34%) |
Nov 29, 2016 | 18.59 | 18.69 | 18.59 | 18.64 | 6,945 | +0.09(+0.46%) |
Nov 28, 2016 | 18.54 | 18.56 | 18.53 | 18.56 | 1,276 | +0.07(+0.38%) |
Nov 23, 2016 | 18.49 | 191 | -0.06(-0.31%) | |||
Nov 22, 2016 | 18.54 | 18.54 | 18.54 | 18.54 | 427 | +0.10(+0.57%) |
Nov 21, 2016 | 18.38 | 18.44 | 18.38 | 18.44 | 1,588 | -0.05(-0.26%) |
Nov 17, 2016 | 18.49 | 18.49 | 18.49 | 0 | +0.11(+0.59%) | |
Nov 16, 2016 | 18.40 | 18.40 | 18.38 | 18.38 | 1,538 | -0.01(-0.03%) |
Nov 15, 2016 | 18.40 | 18.40 | 18.38 | 18.38 | 639 | -0.11(-0.57%) |
Nov 11, 2016 | 18.49 | 181 | -0.29(-1.52%) | |||
Nov 10, 2016 | 18.81 | 18.81 | 18.78 | 18.78 | 2,544 | -0.23(-1.22%) |
Nov 09, 2016 | 19.01 | 19.01 | 19.01 | 19.01 | 923 | +0.04(+0.23%) |
Nov 08, 2016 | 18.96 | 18.96 | 18.96 | 18.96 | 155 | -0.05(-0.25%) |
Nov 07, 2016 | 18.98 | 19.03 | 18.98 | 19.01 | 1,403 | +0.20(+1.08%) |
Nov 04, 2016 | 18.85 | 18.95 | 18.81 | 18.81 | 131,883 | -0.23(-1.19%) |
Nov 03, 2016 | 19.03 | 19.03 | 19.03 | 19.03 | 307 | -0.00(-0.01%) |
Nov 02, 2016 | 19.11 | 19.11 | 19.03 | 19.03 | 2,563 | +0.00(+0.02%) |
Nov 01, 2016 | 19.11 | 19.11 | 18.97 | 19.03 | 3,814 | -0.04(-0.23%) |
Oct 31, 2016 | 19.11 | 19.14 | 19.07 | 19.07 | 1,482,059 | -0.01(-0.04%) |
Oct 28, 2016 | 19.11 | 19.14 | 19.00 | 19.08 | 10,565 | -0.04(-0.19%) |
Oct 27, 2016 | 19.14 | 19.17 | 19.07 | 19.12 | 16,855 | -0.02(-0.10%) |
Oct 26, 2016 | 19.24 | 19.28 | 19.14 | 19.14 | 16,851 | -0.16(-0.82%) |
Oct 25, 2016 | 19.32 | 19.32 | 19.20 | 19.30 | 11,168 | +0.02(+0.09%) |
Oct 24, 2016 | 19.39 | 19.39 | 19.23 | 19.28 | 32,255 | -0.01(-0.06%) |
Oct 21, 2016 | 19.27 | 19.30 | 19.21 | 19.29 | 14,183 | -0.11(-0.55%) |
Oct 20, 2016 | 19.43 | 19.46 | 19.36 | 19.40 | 7,614 | -0.09(-0.48%) |
Oct 19, 2016 | 19.49 | 19.54 | 19.37 | 19.49 | 4,716 | +0.11(+0.57%) |
Oct 18, 2016 | 19.47 | 19.47 | 19.35 | 19.38 | 12,922 | +0.21(+1.10%) |
Oct 17, 2016 | 19.29 | 19.29 | 19.17 | 19.17 | 57,479 | -0.14(-0.73%) |
Oct 14, 2016 | 19.45 | 19.65 | 17.81 | 19.31 | 12,503 | -0.06(-0.32%) |
Oct 13, 2016 | 19.21 | 19.38 | 19.19 | 19.37 | 24,629 | +0.13(+0.65%) |
Oct 12, 2016 | 19.26 | 19.29 | 19.23 | 19.25 | 3,376 | -0.02(-0.12%) |
Oct 11, 2016 | 19.38 | 19.38 | 19.24 | 19.27 | 4,898 | -0.24(-1.21%) |
Oct 10, 2016 | 19.58 | 19.58 | 19.49 | 19.50 | 1,484 | -0.02(-0.08%) |
Oct 07, 2016 | 19.53 | 19.53 | 19.38 | 19.52 | 13,452 | -0.12(-0.60%) |
Oct 06, 2016 | 19.69 | 19.69 | 19.58 | 19.64 | 14,354 | -0.18(-0.91%) |
Oct 05, 2016 | 19.83 | 19.87 | 19.79 | 19.82 | 19,508 | -0.02(-0.12%) |
Oct 04, 2016 | 19.93 | 19.93 | 19.84 | 19.84 | 5,221 | -0.12(-0.59%) |
Oct 03, 2016 | 19.98 | 19.99 | 19.95 | 19.96 | 3,308 | -0.07(-0.35%) |
Sep 30, 2016 | 19.92 | 20.05 | 19.92 | 20.03 | 1,579,918 | +0.20(+0.99%) |
Sep 29, 2016 | 20.01 | 20.01 | 19.83 | 19.83 | 510 | -0.23(-1.16%) |
Sep 28, 2016 | 20.07 | 20.07 | 20.07 | 20.07 | 127 | +0.13(+0.66%) |
Sep 27, 2016 | 19.94 | 19.94 | 19.94 | 19.94 | 338 | +0.54(+2.78%) |
Sep 16, 2016 | 19.40 | 19.41 | 19.40 | 19.40 | 5 | -0.20(-1.02%) |
Sep 15, 2016 | 19.60 | 19.60 | 19.60 | 19.60 | 260 | +0.14(+0.74%) |
Sep 14, 2016 | 19.47 | 19.47 | 19.45 | 19.45 | 286 | -0.27(-1.39%) |
Sep 09, 2016 | 19.74 | 19.73 | 19.73 | 19.73 | 650 | -0.37(-1.84%) |
Sep 08, 2016 | 20.10 | 20.10 | 20.10 | 20.10 | 728 | -0.10(-0.52%) |
Sep 07, 2016 | 20.20 | 20.20 | 20.20 | 20.20 | 728 | +0.40(+2.04%) |
Aug 18, 2016 | 19.80 | 19.80 | 19.80 | 19.80 | 130 | -0.02(-0.08%) |
Aug 17, 2016 | 19.81 | 19.81 | 19.81 | 19.81 | 130 | +0.07(+0.35%) |
Aug 10, 2016 | 19.78 | 19.74 | 19.74 | 19.74 | 520 | +0.19(+0.98%) |
Aug 09, 2016 | 19.55 | 19.55 | 19.55 | 19.55 | 1,300 | +0.00(+0.00%) |
Aug 05, 2016 | 19.53 | 19.55 | 19.55 | 19.55 | 4,810 | +0.14(+0.71%) |
Aug 03, 2016 | 19.41 | 19.41 | 19.41 | 19.41 | 390 | -0.23(-1.15%) |
Jul 29, 2016 | 19.59 | 19.64 | 19.64 | 19.64 | 780 | +0.24(+1.22%) |
Jul 28, 2016 | 19.40 | 19.40 | 19.40 | 19.40 | 130 | +0.16(+0.82%) |
Jul 25, 2016 | 19.24 | 19.24 | 19.24 | 19.24 | 130 | +0.02(+0.12%) |
Jul 22, 2016 | 19.22 | 19.22 | 19.22 | 19.22 | 650 | +0.08(+0.40%) |
Jul 19, 2016 | 19.14 | 19.14 | 19.14 | 19.14 | 130 | -0.22(-1.11%) |
Jul 14, 2016 | 19.36 | 19.36 | 19.36 | 19.36 | 130 | +0.55(+2.95%) |
Jul 08, 2016 | 18.66 | 18.80 | 18.80 | 18.80 | 390 | +0.22(+1.20%) |
Jul 06, 2016 | 18.40 | 18.58 | 18.58 | 18.58 | 3,380 | +0.09(+0.50%) |
Jul 05, 2016 | 18.49 | 18.49 | 18.49 | 18.49 | 260 | +0.78(+4.39%) |
Jun 27, 2016 | 17.85 | 17.71 | 17.71 | 17.71 | 5,070 | -0.54(-2.93%) |
Jun 24, 2016 | 18.44 | 18.44 | 18.23 | 18.25 | 1,603 | -1.30(-6.63%) |
Jun 23, 2016 | 19.54 | 19.54 | 19.54 | 19.54 | 2,470 | +0.25(+1.31%) |
Jun 22, 2016 | 19.39 | 19.39 | 19.29 | 19.29 | 9,434 | -0.08(-0.43%) |
Jun 21, 2016 | 19.28 | 19.37 | 19.28 | 19.37 | 650 | +0.98(+5.32%) |
Jun 16, 2016 | 18.40 | 18.40 | 18.40 | 18.40 | 788 | -0.62(-3.28%) |
Jun 10, 2016 | 19.18 | 19.02 | 19.02 | 19.02 | 1,313 | -0.56(-2.88%) |
Jun 07, 2016 | 19.58 | 19.58 | 19.58 | 19.58 | 262 | +0.31(+1.62%) |
Jun 03, 2016 | 19.27 | 19.27 | 19.27 | 19.27 | 262 | +0.13(+0.68%) |