Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 27, 2017 | 25.54 | 25.54 | 25.54 | 94 | +0.57(+2.28%) | |
Apr 20, 2017 | 24.97 | 24.97 | 24.97 | 63 | +0.39(+1.59%) | |
Apr 18, 2017 | 24.58 | 24.58 | 24.58 | 58 | +0.03(+0.12%) | |
Apr 11, 2017 | 24.55 | 24.55 | 24.55 | 59 | -0.46(-1.84%) | |
Apr 05, 2017 | 25.01 | 25.01 | 25.01 | 0 | +0.25(+1.01%) | |
Mar 31, 2017 | 24.76 | 24.76 | 24.76 | 0 | +0.26(+1.06%) | |
Mar 30, 2017 | 24.50 | 24.50 | 24.50 | 24.50 | 2,528 | -0.12(-0.49%) |
Mar 28, 2017 | 24.62 | 24.62 | 24.62 | 65 | +0.23(+0.94%) | |
Mar 27, 2017 | 24.14 | 24.39 | 24.14 | 24.39 | 571 | -0.18(-0.73%) |
Mar 24, 2017 | 24.62 | 24.62 | 24.56 | 24.57 | 2,048 | +0.19(+0.78%) |
Mar 23, 2017 | 24.38 | 24.38 | 24.38 | 24.38 | 176 | -0.23(-0.93%) |
Mar 21, 2017 | 24.61 | 24.61 | 24.61 | 155 | -0.34(-1.36%) | |
Mar 16, 2017 | 24.95 | 24.95 | 24.95 | 0 | -0.18(-0.72%) | |
Mar 13, 2017 | 25.13 | 25.13 | 25.13 | 0 | +0.00(+0.00%) | |
Mar 10, 2017 | 25.14 | 25.14 | 25.13 | 25.13 | 723 | -0.01(-0.04%) |
Mar 09, 2017 | 25.25 | 25.25 | 25.14 | 25.14 | 1,195 | +0.10(+0.40%) |
Mar 06, 2017 | 25.04 | 25.04 | 25.04 | 308 | -0.13(-0.52%) | |
Mar 03, 2017 | 25.35 | 25.35 | 25.17 | 25.17 | 462 | -0.02(-0.08%) |
Mar 02, 2017 | 25.23 | 25.23 | 25.19 | 25.19 | 6,089 | -0.05(-0.20%) |
Mar 01, 2017 | 24.83 | 25.26 | 24.83 | 25.24 | 2,748 | +0.45(+1.82%) |
Feb 28, 2017 | 24.79 | 24.79 | 24.79 | 24.79 | 276 | +0.14(+0.57%) |
Feb 27, 2017 | 24.50 | 24.65 | 24.50 | 24.65 | 1,416 | +0.14(+0.57%) |
Feb 21, 2017 | 24.51 | 24.51 | 24.51 | 129 | +0.32(+1.32%) | |
Feb 15, 2017 | 24.19 | 24.19 | 24.19 | 0 | +0.16(+0.67%) | |
Feb 14, 2017 | 24.03 | 24.03 | 24.03 | 24.03 | 898 | +0.18(+0.75%) |
Feb 10, 2017 | 23.85 | 23.85 | 23.85 | 128 | +0.08(+0.34%) | |
Feb 08, 2017 | 23.77 | 23.77 | 23.77 | 59 | +0.05(+0.21%) | |
Feb 07, 2017 | 23.72 | 23.72 | 23.72 | 23.72 | 539 | +0.10(+0.42%) |
Feb 06, 2017 | 23.62 | 23.62 | 23.62 | 23.62 | 367 | +0.14(+0.60%) |
Feb 03, 2017 | 23.48 | 23.48 | 23.48 | 23.48 | 477 | +0.03(+0.13%) |
Feb 01, 2017 | 23.45 | 23.45 | 23.45 | 67 | +0.00(+0.00%) | |
Jan 31, 2017 | 23.45 | 23.45 | 23.45 | 23.45 | 359 | -0.18(-0.76%) |
Jan 27, 2017 | 23.63 | 23.63 | 23.63 | 226 | -0.10(-0.42%) | |
Jan 26, 2017 | 23.51 | 23.73 | 23.51 | 23.73 | 2,773 | +0.06(+0.25%) |
Jan 24, 2017 | 23.67 | 23.67 | 23.67 | 95 | +0.04(+0.17%) | |
Jan 23, 2017 | 23.66 | 23.66 | 23.63 | 23.63 | 6,875 | -0.03(-0.13%) |
Jan 19, 2017 | 23.66 | 23.66 | 23.66 | 0 | +0.07(+0.30%) | |
Jan 10, 2017 | 23.59 | 23.59 | 23.59 | 67 | -0.13(-0.55%) | |
Jan 06, 2017 | 23.72 | 23.72 | 23.72 | 18 | +0.09(+0.38%) | |
Jan 05, 2017 | 23.63 | 23.63 | 23.63 | 23.63 | 458 | -0.50(-2.07%) |
Jan 03, 2017 | 24.13 | 24.13 | 24.13 | 55 | +0.46(+1.94%) | |
Dec 30, 2016 | 23.67 | 23.67 | 23.67 | 0 | -0.51(-2.11%) | |
Dec 29, 2016 | 24.18 | 24.18 | 24.18 | 24.18 | 463 | +0.16(+0.67%) |
Dec 28, 2016 | 24.02 | 24.02 | 24.02 | 24.02 | 4,073 | +0.66(+2.83%) |
Dec 07, 2016 | 23.36 | 23.36 | 23.36 | 0 | +0.36(+1.57%) | |
Dec 01, 2016 | 23.00 | 23.00 | 23.00 | 0 | -0.34(-1.46%) | |
Nov 30, 2016 | 23.34 | 23.34 | 23.34 | 23.34 | 100 | -0.01(-0.04%) |
Nov 29, 2016 | 23.35 | 23.35 | 23.35 | 23.35 | 328 | +0.06(+0.26%) |
Nov 28, 2016 | 23.36 | 23.36 | 23.29 | 23.29 | 22,393 | +0.09(+0.39%) |
Nov 21, 2016 | 23.20 | 23.20 | 23.20 | 5 | -0.22(-0.94%) | |
Nov 18, 2016 | 23.42 | 23.42 | 23.42 | 23.42 | 1,094 | +0.30(+1.30%) |
Nov 15, 2016 | 23.12 | 23.12 | 23.12 | 0 | -0.05(-0.22%) | |
Nov 14, 2016 | 23.17 | 23.17 | 23.17 | 23.17 | 614 | +0.26(+1.13%) |
Nov 10, 2016 | 22.91 | 22.91 | 22.91 | 143 | +0.20(+0.88%) | |
Nov 09, 2016 | 22.71 | 22.71 | 22.71 | 22.71 | 630 | +0.53(+2.39%) |
Nov 07, 2016 | 22.18 | 22.18 | 22.18 | 40 | +0.28(+1.28%) | |
Nov 03, 2016 | 21.90 | 21.90 | 21.90 | 0 | -0.19(-0.86%) | |
Nov 01, 2016 | 22.09 | 22.09 | 22.09 | 93 | -0.41(-1.82%) | |
Oct 27, 2016 | 22.50 | 22.50 | 22.50 | 166 | +0.06(+0.27%) | |
Oct 24, 2016 | 22.44 | 22.44 | 22.44 | 150 | +0.30(+1.36%) | |
Oct 20, 2016 | 22.14 | 22.14 | 22.14 | 30 | +0.18(+0.82%) | |
Oct 19, 2016 | 21.96 | 21.96 | 21.96 | 21.96 | 3,088 | -0.04(-0.18%) |
Oct 13, 2016 | 22.00 | 22.00 | 22.00 | 0 | -0.31(-1.39%) | |
Oct 03, 2016 | 22.31 | 22.31 | 22.31 | 22.31 | 0 | +0.00(+0.00%) |
Sep 30, 2016 | 22.31 | 22.31 | 22.31 | 120 | +0.07(+0.31%) | |
Sep 29, 2016 | 22.24 | 22.24 | 22.24 | 22.24 | 0 | +0.00(+0.00%) |
Sep 28, 2016 | 22.32 | 22.32 | 22.24 | 22.24 | 783 | -0.02(-0.09%) |
Sep 27, 2016 | 22.26 | 22.26 | 22.26 | 22.26 | 75 | +0.00(+0.00%) |
Sep 23, 2016 | 22.26 | 22.26 | 22.26 | 91 | +0.11(+0.50%) | |
Sep 19, 2016 | 22.15 | 22.15 | 22.15 | 0 | +0.21(+0.96%) | |
Sep 12, 2016 | 21.94 | 21.94 | 21.94 | 63 | -0.04(-0.18%) | |
Sep 09, 2016 | 21.98 | 21.98 | 21.98 | 21.98 | 650 | +0.14(+0.64%) |
Sep 06, 2016 | 21.84 | 21.84 | 21.84 | 0 | -0.08(-0.36%) | |
Aug 26, 2016 | 21.92 | 21.92 | 21.92 | 0 | -0.08(-0.36%) | |
Aug 23, 2016 | 22.00 | 22.00 | 22.00 | 45 | +0.21(+0.96%) | |
Aug 17, 2016 | 21.79 | 21.79 | 21.79 | 85 | -0.06(-0.27%) | |
Aug 16, 2016 | 21.85 | 21.85 | 21.85 | 21.85 | 100 | -0.18(-0.82%) |
Aug 12, 2016 | 22.03 | 22.03 | 22.03 | 75 | -0.36(-1.61%) | |
Aug 05, 2016 | 22.39 | 22.39 | 22.39 | 25 | +0.30(+1.36%) | |
Aug 02, 2016 | 22.09 | 22.09 | 22.09 | 0 | -0.20(-0.90%) | |
Jul 22, 2016 | 22.29 | 22.29 | 22.29 | 0 | +0.29(+1.32%) | |
Jul 19, 2016 | 22.00 | 22.00 | 22.00 | 21 | +0.21(+0.96%) | |
Jul 12, 2016 | 21.79 | 21.79 | 21.79 | 0 | +0.16(+0.74%) | |
Jul 11, 2016 | 21.63 | 21.63 | 21.63 | 21.63 | 361 | +0.43(+2.03%) |
Jul 07, 2016 | 21.20 | 21.20 | 21.20 | 37 | +0.19(+0.90%) | |
Jul 05, 2016 | 21.02 | 21.02 | 21.01 | 21.01 | 435 | +0.00(+0.00%) |
Jul 04, 2016 | 21.01 | 21.01 | 21.01 | 21.01 | 200 | +0.18(+0.86%) |
Jun 29, 2016 | 20.83 | 20.83 | 20.83 | 0 | +0.31(+1.51%) | |
Jun 28, 2016 | 20.67 | 20.67 | 20.52 | 20.52 | 737 | +0.22(+1.08%) |
Jun 27, 2016 | 20.30 | 20.30 | 20.30 | 20.30 | 144 | -0.43(-2.07%) |
Jun 24, 2016 | 20.73 | 20.73 | 20.73 | 20.73 | 324 | -0.14(-0.67%) |
Jun 23, 2016 | 20.87 | 20.87 | 20.87 | 20.87 | 100 | +0.00(+0.00%) |
Jun 10, 2016 | 20.87 | 20.87 | 20.87 | 39 | -0.21(-1.00%) | |
Jun 06, 2016 | 21.08 | 21.08 | 21.08 | 100 | +0.55(+2.68%) | |
May 05, 2016 | 20.53 | 20.53 | 20.53 | 0 | +0.04(+0.20%) | |
May 04, 2016 | 20.34 | 20.52 | 20.34 | 20.49 | 600 | +0.19(+0.94%) |