Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2017 | 25.69 | 25.69 | 25.69 | 7 | -0.23(-0.89%) | |
May 26, 2017 | 25.92 | 25.92 | 25.92 | 25.92 | 1,867 | +0.13(+0.49%) |
May 25, 2017 | 25.92 | 25.92 | 25.79 | 25.79 | 2,124 | +0.12(+0.45%) |
May 24, 2017 | 25.76 | 25.76 | 25.68 | 25.68 | 331 | +0.03(+0.11%) |
May 22, 2017 | 25.65 | 25.65 | 25.65 | 0 | +0.26(+1.04%) | |
May 18, 2017 | 25.38 | 25.38 | 25.38 | 21 | +0.17(+0.69%) | |
May 17, 2017 | 25.50 | 25.50 | 25.21 | 25.21 | 1,546 | -0.74(-2.84%) |
May 09, 2017 | 25.95 | 25.95 | 25.95 | 1 | +0.10(+0.39%) | |
May 04, 2017 | 25.85 | 25.85 | 25.85 | 3 | -0.33(-1.25%) | |
May 02, 2017 | 26.17 | 26.17 | 26.17 | 94 | +0.00(+0.00%) | |
May 01, 2017 | 26.17 | 26.17 | 26.17 | 26.17 | 240 | -0.25(-0.96%) |
Apr 27, 2017 | 26.43 | 26.43 | 26.43 | 0 | +0.10(+0.38%) | |
Apr 25, 2017 | 26.33 | 26.33 | 26.33 | 0 | +0.62(+2.41%) | |
Apr 20, 2017 | 25.71 | 25.71 | 25.71 | 0 | +0.24(+0.93%) | |
Apr 11, 2017 | 25.47 | 25.47 | 25.47 | 0 | -0.37(-1.43%) | |
Mar 31, 2017 | 25.84 | 25.84 | 25.84 | 88 | +0.64(+2.52%) | |
Mar 27, 2017 | 25.21 | 25.21 | 25.21 | 0 | -0.09(-0.36%) | |
Mar 24, 2017 | 25.22 | 25.33 | 25.22 | 25.30 | 2,057 | -0.38(-1.49%) |
Mar 20, 2017 | 25.68 | 25.68 | 25.68 | 0 | -0.15(-0.60%) | |
Mar 17, 2017 | 25.83 | 25.83 | 25.83 | 25.83 | 1,099 | +0.10(+0.39%) |
Mar 16, 2017 | 25.72 | 25.74 | 25.72 | 25.73 | 2,234 | +0.40(+1.58%) |
Mar 14, 2017 | 25.33 | 25.33 | 25.33 | 0 | -0.07(-0.29%) | |
Mar 13, 2017 | 25.41 | 25.41 | 25.41 | 25.41 | 198 | +0.15(+0.58%) |
Mar 10, 2017 | 25.23 | 25.26 | 25.22 | 25.26 | 4,316 | -0.07(-0.29%) |
Mar 09, 2017 | 25.44 | 25.44 | 25.33 | 25.33 | 275 | -0.09(-0.36%) |
Mar 08, 2017 | 25.48 | 25.48 | 25.43 | 25.43 | 401 | -0.32(-1.23%) |
Mar 03, 2017 | 25.74 | 25.74 | 25.74 | 1 | -0.38(-1.46%) | |
Mar 01, 2017 | 26.12 | 26.12 | 26.12 | 0 | +0.53(+2.05%) | |
Feb 28, 2017 | 25.80 | 25.80 | 25.58 | 25.60 | 2,160 | -0.41(-1.57%) |
Feb 27, 2017 | 25.83 | 26.01 | 25.83 | 26.01 | 529 | +0.21(+0.81%) |
Feb 23, 2017 | 25.80 | 25.80 | 25.80 | 0 | -0.30(-1.15%) | |
Feb 21, 2017 | 26.10 | 26.10 | 26.10 | 0 | +0.23(+0.88%) | |
Feb 17, 2017 | 25.87 | 25.87 | 25.87 | 0 | -0.01(-0.04%) | |
Feb 16, 2017 | 25.88 | 25.88 | 25.88 | 25.88 | 370 | -0.02(-0.09%) |
Feb 15, 2017 | 25.75 | 25.90 | 25.75 | 25.90 | 1,299 | +0.20(+0.80%) |
Feb 14, 2017 | 25.70 | 25.70 | 25.70 | 25.70 | 110 | +0.01(+0.05%) |
Feb 10, 2017 | 25.68 | 25.68 | 25.68 | 0 | +0.19(+0.73%) | |
Feb 09, 2017 | 25.50 | 25.50 | 25.50 | 25.50 | 605 | +0.54(+2.15%) |
Feb 08, 2017 | 24.96 | 24.96 | 24.96 | 24.96 | 220 | -0.24(-0.94%) |
Feb 06, 2017 | 25.20 | 25.20 | 25.20 | 0 | -0.23(-0.89%) | |
Feb 03, 2017 | 25.43 | 25.43 | 25.43 | 25.43 | 2,797 | +0.41(+1.63%) |
Feb 02, 2017 | 25.02 | 25.02 | 25.02 | 25.02 | 785 | -0.05(-0.18%) |
Feb 01, 2017 | 25.10 | 25.10 | 25.06 | 25.06 | 792 | +0.16(+0.66%) |
Jan 30, 2017 | 24.90 | 24.90 | 24.90 | 0 | -0.30(-1.19%) | |
Jan 25, 2017 | 25.20 | 25.20 | 25.20 | 38 | +0.18(+0.73%) | |
Jan 24, 2017 | 25.02 | 25.02 | 25.02 | 25.02 | 330 | -0.03(-0.11%) |
Jan 18, 2017 | 25.04 | 25.04 | 25.04 | 2 | -0.02(-0.07%) | |
Jan 17, 2017 | 25.06 | 25.06 | 25.06 | 25.06 | 382 | -0.26(-1.05%) |
Jan 13, 2017 | 25.33 | 25.33 | 25.33 | 0 | -0.02(-0.07%) | |
Jan 10, 2017 | 25.34 | 25.34 | 25.34 | 0 | +0.24(+0.94%) | |
Jan 09, 2017 | 25.11 | 25.11 | 25.11 | 25.11 | 112 | +0.05(+0.18%) |
Jan 03, 2017 | 25.06 | 25.06 | 25.06 | 0 | -0.03(-0.12%) | |
Dec 30, 2016 | 25.09 | 25.09 | 25.09 | 0 | -0.04(-0.17%) | |
Dec 29, 2016 | 25.13 | 25.13 | 25.13 | 25.13 | 1,063 | -0.15(-0.61%) |
Dec 28, 2016 | 25.29 | 25.29 | 25.29 | 25.29 | 185 | +0.02(+0.09%) |
Dec 23, 2016 | 25.27 | 25.27 | 25.27 | 27 | +0.05(+0.22%) | |
Dec 22, 2016 | 25.44 | 25.44 | 25.18 | 25.21 | 1,634 | -0.23(-0.89%) |
Dec 21, 2016 | 25.51 | 25.51 | 25.44 | 25.44 | 282 | -0.06(-0.25%) |
Dec 20, 2016 | 25.50 | 25.50 | 25.50 | 25.50 | 972 | +0.25(+1.00%) |
Dec 19, 2016 | 25.25 | 25.25 | 25.25 | 25.25 | 110 | -0.03(-0.11%) |
Dec 16, 2016 | 25.38 | 25.38 | 25.27 | 25.27 | 3,982 | +0.00(+0.00%) |
Dec 15, 2016 | 25.33 | 25.33 | 25.27 | 25.27 | 9,828 | +0.03(+0.11%) |
Dec 14, 2016 | 25.23 | 25.31 | 25.23 | 25.25 | 2,591 | -0.25(-0.97%) |
Dec 12, 2016 | 25.49 | 25.49 | 25.49 | 47 | +0.00(+0.00%) | |
Dec 08, 2016 | 25.49 | 25.49 | 25.49 | 0 | +1.17(+4.80%) | |
Dec 05, 2016 | 24.32 | 24.32 | 24.32 | 0 | -0.01(-0.04%) | |
Dec 02, 2016 | 24.42 | 24.42 | 24.23 | 24.33 | 663 | -0.32(-1.30%) |
Dec 01, 2016 | 24.66 | 24.66 | 24.66 | 24.66 | 773 | +0.14(+0.57%) |
Nov 29, 2016 | 24.51 | 24.51 | 24.51 | 0 | +0.04(+0.15%) | |
Nov 28, 2016 | 24.95 | 24.95 | 24.48 | 24.48 | 7,295 | -0.28(-1.13%) |
Nov 23, 2016 | 24.76 | 24.76 | 24.76 | 0 | +0.27(+1.10%) | |
Nov 22, 2016 | 24.37 | 24.49 | 24.37 | 24.49 | 419 | +0.29(+1.20%) |
Nov 21, 2016 | 24.20 | 24.20 | 24.20 | 24.20 | 464 | -0.58(-2.34%) |
Nov 16, 2016 | 24.78 | 24.78 | 24.78 | 110 | +1.11(+4.70%) | |
Nov 14, 2016 | 23.66 | 23.66 | 23.66 | 0 | +0.78(+3.40%) | |
Nov 10, 2016 | 22.89 | 22.89 | 22.89 | 55 | +0.38(+1.71%) | |
Nov 09, 2016 | 22.51 | 22.51 | 22.50 | 22.50 | 3,386 | +1.09(+5.09%) |
Nov 02, 2016 | 21.41 | 21.41 | 21.41 | 60 | -0.33(-1.54%) | |
Nov 01, 2016 | 21.75 | 21.75 | 21.75 | 21.75 | 331 | -0.85(-3.77%) |
Oct 06, 2016 | 22.60 | 22.60 | 22.60 | 0 | -0.10(-0.44%) | |
Oct 05, 2016 | 22.70 | 22.70 | 22.70 | 22.70 | 2,210 | +0.16(+0.73%) |
Oct 04, 2016 | 22.53 | 22.53 | 22.53 | 22.53 | 1,105 | -0.10(-0.44%) |
Oct 03, 2016 | 22.63 | 22.63 | 22.63 | 22.63 | 877 | -0.09(-0.40%) |
Sep 30, 2016 | 22.72 | 22.72 | 22.72 | 22.72 | 121 | +0.05(+0.20%) |
Sep 29, 2016 | 22.68 | 22.68 | 22.68 | 22.68 | 0 | +0.00(+0.00%) |
Sep 28, 2016 | 23.44 | 23.44 | 22.68 | 22.68 | 7,845 | +0.05(+0.24%) |
Sep 27, 2016 | 22.62 | 22.62 | 22.62 | 22.62 | 0 | +0.00(+0.00%) |
Sep 26, 2016 | 22.62 | 22.62 | 22.62 | 22.62 | 435 | -0.32(-1.38%) |