Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 25, 2017 | 24.85 | 24.85 | 24.85 | 0 | -0.35(-1.39%) | |
May 19, 2017 | 25.20 | 25.20 | 25.20 | 0 | +0.85(+3.49%) | |
May 18, 2017 | 24.20 | 24.35 | 24.20 | 24.35 | 4,892 | -0.19(-0.77%) |
May 15, 2017 | 24.54 | 24.54 | 24.54 | 0 | -0.14(-0.58%) | |
May 12, 2017 | 24.68 | 24.68 | 24.68 | 24.68 | 195,000 | +0.07(+0.28%) |
May 10, 2017 | 24.61 | 24.61 | 24.61 | 0 | +0.21(+0.87%) | |
May 09, 2017 | 24.35 | 24.40 | 24.35 | 24.40 | 647 | -0.19(-0.76%) |
May 08, 2017 | 24.37 | 24.59 | 24.37 | 24.59 | 250,750 | -0.00(-0.01%) |
May 05, 2017 | 24.72 | 24.72 | 24.59 | 24.59 | 251,185 | -0.11(-0.44%) |
May 04, 2017 | 24.70 | 24.70 | 24.70 | 24.70 | 250,000 | +0.13(+0.53%) |
May 03, 2017 | 24.57 | 24.57 | 24.57 | 24.57 | 100,000 | +0.20(+0.81%) |
May 02, 2017 | 24.42 | 24.42 | 24.37 | 24.37 | 62,046 | +0.17(+0.70%) |
May 01, 2017 | 24.20 | 24.20 | 24.20 | 24.20 | 211 | -0.33(-1.33%) |
Apr 28, 2017 | 24.53 | 24.53 | 24.53 | 24.53 | 300,000 | -0.18(-0.74%) |
Apr 27, 2017 | 24.30 | 24.71 | 24.30 | 24.71 | 45,730 | +0.49(+2.02%) |
Apr 25, 2017 | 24.22 | 24.22 | 24.22 | 0 | +0.62(+2.63%) | |
Apr 24, 2017 | 23.65 | 23.65 | 23.60 | 23.60 | 1,218 | +0.60(+2.61%) |
Apr 21, 2017 | 23.00 | 23.00 | 23.00 | 23.00 | 700 | +0.20(+0.88%) |
Apr 20, 2017 | 22.65 | 22.80 | 22.65 | 22.80 | 152,529 | +0.21(+0.93%) |
Apr 18, 2017 | 22.59 | 22.59 | 22.59 | 99,600 | -0.38(-1.65%) | |
Apr 13, 2017 | 22.97 | 22.97 | 22.97 | 0 | -0.41(-1.73%) | |
Apr 05, 2017 | 23.38 | 23.38 | 23.38 | 130,000 | -0.07(-0.28%) | |
Apr 04, 2017 | 23.43 | 23.44 | 23.43 | 23.44 | 171,305 | +0.05(+0.20%) |
Mar 30, 2017 | 23.39 | 23.39 | 23.39 | 0 | +0.05(+0.23%) | |
Mar 28, 2017 | 23.34 | 23.34 | 23.34 | 0 | -0.08(-0.33%) | |
Mar 23, 2017 | 23.42 | 23.42 | 23.42 | 50,002 | +0.14(+0.59%) | |
Mar 17, 2017 | 23.28 | 23.28 | 23.28 | 0 | +0.32(+1.39%) | |
Mar 15, 2017 | 22.96 | 22.96 | 22.96 | 0 | +0.52(+2.32%) | |
Mar 14, 2017 | 22.44 | 22.44 | 22.44 | 22.44 | 100,810 | -0.05(-0.22%) |
Mar 09, 2017 | 22.49 | 22.49 | 22.49 | 0 | +0.10(+0.45%) | |
Mar 06, 2017 | 22.39 | 22.39 | 22.39 | 0 | -0.13(-0.58%) | |
Mar 03, 2017 | 22.52 | 22.52 | 22.52 | 22.52 | 847 | -0.08(-0.35%) |
Feb 28, 2017 | 22.60 | 22.60 | 22.60 | 0 | +0.23(+1.03%) | |
Feb 27, 2017 | 22.37 | 22.37 | 22.37 | 22.37 | 20,345 | -0.48(-2.10%) |
Feb 10, 2017 | 22.85 | 22.85 | 22.85 | 0 | +0.08(+0.35%) | |
Feb 09, 2017 | 22.77 | 22.77 | 22.77 | 22.77 | 100,000 | -0.85(-3.60%) |
Feb 07, 2017 | 23.62 | 23.62 | 23.62 | 113,200 | -0.25(-1.05%) | |
Feb 02, 2017 | 23.87 | 23.87 | 23.87 | 40,000 | +0.07(+0.32%) | |
Jan 31, 2017 | 23.80 | 23.80 | 23.80 | 50,000 | +0.48(+2.04%) | |
Jan 25, 2017 | 23.32 | 23.32 | 23.32 | 0 | +0.60(+2.64%) | |
Jan 24, 2017 | 22.72 | 22.72 | 22.72 | 22.72 | 170 | +0.47(+2.11%) |
Jan 19, 2017 | 22.25 | 22.25 | 22.25 | 0 | -0.37(-1.64%) | |
Jan 13, 2017 | 22.62 | 22.62 | 22.62 | 0 | +0.49(+2.21%) | |
Jan 12, 2017 | 22.13 | 22.13 | 22.13 | 22.13 | 213 | -0.08(-0.36%) |
Jan 11, 2017 | 22.24 | 22.24 | 22.20 | 22.21 | 489,524 | +0.17(+0.77%) |
Jan 10, 2017 | 21.62 | 22.04 | 21.62 | 22.04 | 274,848 | +0.74(+3.47%) |
Jan 04, 2017 | 21.30 | 21.30 | 21.30 | 0 | +0.36(+1.72%) | |
Dec 22, 2016 | 20.94 | 20.94 | 20.94 | 12,061 | +0.00(+0.00%) | |
Dec 21, 2016 | 21.11 | 21.11 | 20.94 | 20.94 | 300,909 | -0.26(-1.23%) |
Dec 20, 2016 | 21.20 | 21.20 | 21.20 | 21.20 | 3,415 | +0.14(+0.66%) |
Dec 15, 2016 | 21.06 | 21.06 | 21.06 | 42,489 | -0.16(-0.73%) | |
Dec 12, 2016 | 21.21 | 21.21 | 21.21 | 0 | +0.21(+1.02%) | |
Dec 07, 2016 | 21.00 | 21.00 | 21.00 | 0 | +0.20(+0.96%) | |
Dec 06, 2016 | 20.80 | 20.80 | 20.80 | 20.80 | 13,199 | +0.54(+2.67%) |
Nov 30, 2016 | 20.26 | 20.26 | 20.26 | 50,000 | -0.29(-1.44%) | |
Nov 23, 2016 | 20.55 | 20.55 | 20.55 | 0 | -0.45(-2.12%) | |
Nov 15, 2016 | 21.00 | 21.00 | 21.00 | 0 | +0.02(+0.10%) | |
Nov 14, 2016 | 20.98 | 20.98 | 20.98 | 20.98 | 500 | -0.14(-0.66%) |
Nov 10, 2016 | 21.12 | 21.12 | 21.12 | 25,000 | +0.94(+4.66%) | |
Nov 04, 2016 | 20.18 | 20.18 | 20.18 | 200,000 | -0.13(-0.64%) | |
Nov 02, 2016 | 20.31 | 20.31 | 20.31 | 0 | -0.30(-1.43%) | |
Oct 28, 2016 | 20.61 | 20.61 | 20.61 | 0 | -1.46(-6.64%) | |
Oct 24, 2016 | 22.07 | 22.07 | 22.07 | 0 | -0.21(-0.96%) | |
Oct 21, 2016 | 22.28 | 22.29 | 22.28 | 22.29 | 200,000 | -0.09(-0.38%) |
Oct 20, 2016 | 22.36 | 22.37 | 22.36 | 22.37 | 200,000 | -0.11(-0.49%) |
Oct 19, 2016 | 22.48 | 22.48 | 22.48 | 22.48 | 400,000 | +0.27(+1.23%) |
Oct 13, 2016 | 22.21 | 22.21 | 22.21 | 0 | -0.06(-0.28%) | |
Oct 11, 2016 | 22.27 | 22.27 | 22.27 | 0 | -0.38(-1.68%) | |
Oct 06, 2016 | 22.65 | 22.65 | 22.65 | 0 | +0.16(+0.71%) | |
Oct 05, 2016 | 22.50 | 22.50 | 22.49 | 22.49 | 1,420 | -0.27(-1.19%) |
Oct 03, 2016 | 22.76 | 22.76 | 22.76 | 0 | +0.41(+1.83%) | |
Sep 30, 2016 | 22.35 | 22.35 | 22.35 | 22.35 | 0 | +0.00(+0.00%) |
Sep 29, 2016 | 22.35 | 22.35 | 22.35 | 22.35 | 0 | +0.00(+0.00%) |
Sep 28, 2016 | 22.35 | 22.35 | 22.35 | 22.35 | 500 | -0.16(-0.70%) |
Sep 27, 2016 | 22.18 | 22.51 | 22.18 | 22.51 | 100,500 | -0.13(-0.59%) |
Sep 23, 2016 | 22.64 | 22.64 | 22.64 | 0 | -0.03(-0.13%) | |
Sep 22, 2016 | 22.87 | 22.87 | 22.67 | 22.67 | 103,000 | +0.68(+3.07%) |
Sep 16, 2016 | 22.00 | 22.00 | 22.00 | 0 | -0.20(-0.91%) | |
Sep 14, 2016 | 22.20 | 22.20 | 22.20 | 0 | +0.27(+1.22%) | |
Sep 12, 2016 | 21.93 | 21.93 | 21.93 | 0 | -0.54(-2.40%) | |
Sep 09, 2016 | 22.40 | 22.47 | 22.39 | 22.47 | 1,750 | -0.23(-0.99%) |
Sep 08, 2016 | 22.69 | 22.70 | 22.69 | 22.70 | 100,000 | +0.68(+3.07%) |
Sep 01, 2016 | 22.02 | 22.02 | 22.02 | 0 | +0.20(+0.92%) | |
Aug 24, 2016 | 21.82 | 21.82 | 21.82 | 2,500 | -0.10(-0.46%) | |
Aug 23, 2016 | 22.03 | 22.03 | 21.92 | 21.92 | 1,005 | -0.25(-1.13%) |
Aug 18, 2016 | 22.17 | 22.17 | 22.17 | 0 | +0.32(+1.46%) | |
Aug 17, 2016 | 21.85 | 21.85 | 21.85 | 21.85 | 125 | -0.06(-0.27%) |
Aug 16, 2016 | 21.91 | 21.91 | 21.91 | 21.91 | 50,200 | -0.41(-1.84%) |
Aug 12, 2016 | 22.32 | 22.32 | 22.32 | 0 | +0.23(+1.05%) | |
Aug 11, 2016 | 22.02 | 22.09 | 22.02 | 22.09 | 252,128 | +0.15(+0.70%) |
Aug 10, 2016 | 21.93 | 21.93 | 21.93 | 21.93 | 250,000 | +0.62(+2.90%) |
Jul 29, 2016 | 21.32 | 21.32 | 21.32 | 0 | +0.52(+2.49%) | |
Jul 27, 2016 | 20.80 | 20.80 | 20.80 | 0 | +0.05(+0.24%) | |
Jul 26, 2016 | 20.75 | 20.75 | 20.75 | 20.75 | 1,970 | +0.73(+3.65%) |
Jul 19, 2016 | 20.02 | 20.02 | 20.02 | 0 | -0.01(-0.05%) | |
Jul 15, 2016 | 20.03 | 20.03 | 20.03 | 1 | +0.64(+3.31%) | |
Jul 11, 2016 | 19.39 | 19.39 | 19.39 | 13,205 | -0.55(-2.77%) | |
Jul 01, 2016 | 19.94 | 19.94 | 19.94 | 0 | +0.76(+3.96%) | |
Jun 28, 2016 | 19.18 | 19.18 | 19.18 | 0 | +0.09(+0.47%) | |
Jun 27, 2016 | 19.39 | 19.39 | 19.09 | 19.09 | 1,875 | -1.98(-9.40%) |
Jun 21, 2016 | 21.07 | 21.07 | 21.07 | 0 | +0.61(+2.96%) | |
Jun 15, 2016 | 20.46 | 20.46 | 20.46 | 0 | +0.41(+2.02%) | |
Jun 14, 2016 | 20.06 | 20.06 | 20.06 | 20.06 | 600 | -0.30(-1.50%) |
Jun 13, 2016 | 20.36 | 20.36 | 20.36 | 20.36 | 269,000 | -0.87(-4.11%) |
Jun 06, 2016 | 21.24 | 21.24 | 21.24 | 0 | +0.52(+2.50%) | |
Jun 03, 2016 | 20.72 | 20.72 | 20.72 | 20.72 | 733 | +0.05(+0.24%) |