Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 27.89 | 27.89 | 27.85 | 27.85 | 1,680 | -0.00(-0.00%) |
Nov 28, 2016 | 27.85 | 27.85 | 27.85 | 0 | +0.00(+0.00%) | |
Nov 23, 2016 | 27.85 | 27.85 | 27.85 | 0 | +0.05(+0.18%) | |
Nov 21, 2016 | 27.80 | 27.80 | 27.80 | 0 | -0.00(-0.00%) | |
Nov 17, 2016 | 27.80 | 27.80 | 27.80 | 0 | -0.04(-0.14%) | |
Nov 16, 2016 | 27.75 | 27.84 | 27.75 | 27.84 | 1,857 | +0.09(+0.32%) |
Nov 15, 2016 | 27.70 | 27.84 | 27.70 | 27.75 | 3,253 | +0.00(+0.00%) |
Nov 11, 2016 | 27.75 | 27.75 | 27.75 | 0 | +0.15(+0.54%) | |
Nov 08, 2016 | 27.60 | 27.60 | 27.60 | 15 | +0.05(+0.18%) | |
Nov 04, 2016 | 27.55 | 27.55 | 27.55 | 0 | -0.05(-0.18%) | |
Nov 03, 2016 | 27.60 | 27.60 | 27.60 | 27.60 | 175 | +0.00(+0.00%) |
Nov 02, 2016 | 27.60 | 27.60 | 27.60 | 27.60 | 2,689 | +0.05(+0.18%) |
Oct 31, 2016 | 27.55 | 27.55 | 27.55 | 0 | +0.00(+0.00%) | |
Oct 28, 2016 | 27.60 | 27.60 | 27.55 | 27.55 | 3,401 | -0.05(-0.18%) |
Oct 27, 2016 | 27.60 | 27.60 | 27.60 | 27.60 | 130 | -0.00(-0.00%) |
Oct 26, 2016 | 27.55 | 27.60 | 27.55 | 27.60 | 2,500 | +0.05(+0.18%) |
Oct 25, 2016 | 27.55 | 27.55 | 27.55 | 27.55 | 200 | -0.10(-0.36%) |
Oct 24, 2016 | 27.65 | 27.65 | 27.65 | 27.65 | 2,096 | +0.10(+0.36%) |
Oct 21, 2016 | 27.65 | 27.65 | 27.55 | 27.55 | 983 | -0.10(-0.36%) |
Oct 20, 2016 | 27.60 | 27.65 | 27.60 | 27.65 | 200 | +0.10(+0.36%) |
Oct 19, 2016 | 27.55 | 27.55 | 27.55 | 27.55 | 1,000 | +0.00(+0.00%) |
Oct 18, 2016 | 27.60 | 27.60 | 27.55 | 27.55 | 19,243 | -0.05(-0.18%) |
Oct 17, 2016 | 27.60 | 27.60 | 27.60 | 27.60 | 427 | -0.00(-0.00%) |
Oct 10, 2016 | 27.60 | 27.60 | 27.60 | 0 | -0.05(-0.18%) | |
Oct 07, 2016 | 27.70 | 27.70 | 27.65 | 27.65 | 2,384 | +0.00(+0.00%) |
Oct 06, 2016 | 27.65 | 27.65 | 27.65 | 27.65 | 1,622 | +0.00(+0.00%) |
Oct 05, 2016 | 27.65 | 27.65 | 27.65 | 27.65 | 1,055 | -0.05(-0.18%) |
Oct 04, 2016 | 27.70 | 27.70 | 27.70 | 27.70 | 1,373 | -0.05(-0.18%) |
Oct 03, 2016 | 27.65 | 27.75 | 27.65 | 27.75 | 870 | +0.05(+0.18%) |
Sep 30, 2016 | 27.70 | 27.70 | 27.70 | 27.70 | 11 | +0.00(+0.00%) |
Sep 29, 2016 | 27.70 | 27.70 | 27.70 | 27.70 | 1,036 | +0.00(+0.00%) |
Sep 28, 2016 | 27.70 | 27.70 | 27.70 | 27.70 | 143 | +0.05(+0.18%) |
Sep 27, 2016 | 27.65 | 27.65 | 27.65 | 27.65 | 200 | +0.00(+0.00%) |
Sep 23, 2016 | 27.65 | 27.65 | 27.65 | 0 | -0.05(-0.18%) | |
Sep 22, 2016 | 27.70 | 27.70 | 27.70 | 27.70 | 790 | +0.03(+0.10%) |
Sep 21, 2016 | 27.70 | 27.70 | 27.67 | 27.67 | 1,394 | -0.03(-0.10%) |
Sep 20, 2016 | 27.70 | 27.70 | 27.70 | 27.70 | 2,500 | +0.00(+0.00%) |
Sep 16, 2016 | 27.70 | 27.70 | 27.70 | 0 | +0.00(+0.00%) | |
Sep 15, 2016 | 27.75 | 27.75 | 27.70 | 27.70 | 9,437 | -0.00(-0.00%) |
Sep 13, 2016 | 27.70 | 27.70 | 27.70 | 0 | +0.00(+0.00%) | |
Sep 12, 2016 | 27.70 | 27.70 | 27.70 | 27.70 | 220 | +0.00(+0.00%) |
Sep 08, 2016 | 27.70 | 27.70 | 27.70 | 0 | -0.05(-0.18%) | |
Sep 07, 2016 | 27.75 | 27.75 | 27.75 | 27.75 | 350 | +0.01(+0.04%) |
Sep 06, 2016 | 27.70 | 27.74 | 27.70 | 27.74 | 3,350 | -0.06(-0.22%) |
Sep 01, 2016 | 27.80 | 27.80 | 27.80 | 0 | -0.05(-0.18%) | |
Aug 29, 2016 | 27.85 | 27.85 | 27.85 | 0 | +0.10(+0.36%) | |
Aug 25, 2016 | 27.75 | 27.75 | 27.75 | 0 | +0.00(+0.00%) | |
Aug 24, 2016 | 27.75 | 27.75 | 27.75 | 27.75 | 100 | +0.05(+0.18%) |
Aug 23, 2016 | 27.70 | 27.70 | 27.70 | 27.70 | 800 | +0.00(+0.00%) |
Aug 18, 2016 | 27.70 | 27.70 | 27.70 | 0 | +0.04(+0.14%) | |
Aug 17, 2016 | 27.70 | 27.70 | 27.66 | 27.66 | 5,073 | +0.00(+0.00%) |
Aug 16, 2016 | 27.66 | 27.66 | 27.66 | 27.66 | 150 | -0.04(-0.14%) |
Aug 15, 2016 | 27.84 | 27.85 | 27.70 | 27.70 | 400 | -0.15(-0.54%) |
Aug 11, 2016 | 27.85 | 27.85 | 27.85 | 0 | +0.14(+0.50%) | |
Aug 10, 2016 | 27.75 | 27.85 | 27.71 | 27.71 | 2,630 | +0.04(+0.14%) |
Aug 09, 2016 | 27.67 | 27.67 | 27.67 | 27.67 | 1,200 | +0.00(+0.00%) |
Aug 08, 2016 | 27.67 | 27.67 | 27.67 | 27.67 | 250 | +0.00(+0.00%) |
Aug 05, 2016 | 27.67 | 27.67 | 27.67 | 27.67 | 3,080 | -0.13(-0.47%) |
Aug 03, 2016 | 27.80 | 27.80 | 27.80 | 0 | -0.28(-1.00%) | |
Aug 02, 2016 | 27.75 | 28.08 | 27.75 | 28.08 | 3,900 | +0.48(+1.74%) |
Jul 27, 2016 | 27.60 | 27.60 | 27.60 | 0 | -0.15(-0.53%) | |
Jul 26, 2016 | 27.75 | 27.75 | 27.75 | 27.75 | 122 | -0.00(-0.00%) |
Jul 25, 2016 | 27.75 | 27.75 | 27.75 | 27.75 | 100 | +0.00(+0.00%) |
Jul 22, 2016 | 27.75 | 27.75 | 27.75 | 27.75 | 1,100 | +0.07(+0.25%) |
Jul 21, 2016 | 27.66 | 27.68 | 27.66 | 27.68 | 2,038 | -0.07(-0.25%) |
Jul 20, 2016 | 27.75 | 27.75 | 27.75 | 27.75 | 199 | -0.05(-0.18%) |
Jul 18, 2016 | 27.80 | 27.80 | 27.80 | 0 | +0.08(+0.29%) | |
Jul 15, 2016 | 27.72 | 27.72 | 27.72 | 27.72 | 2,100 | +0.02(+0.07%) |
Jul 14, 2016 | 27.70 | 27.70 | 27.70 | 27.70 | 878 | +0.04(+0.14%) |
Jul 13, 2016 | 27.66 | 27.66 | 27.66 | 27.66 | 250 | -0.14(-0.50%) |
Jul 07, 2016 | 27.80 | 27.80 | 27.80 | 25 | +0.10(+0.36%) | |
Jul 05, 2016 | 27.89 | 27.89 | 27.70 | 27.70 | 1,690 | -0.20(-0.71%) |
Jun 30, 2016 | 27.90 | 27.90 | 27.90 | 0 | -0.00(-0.00%) | |
Jun 29, 2016 | 27.95 | 27.95 | 27.90 | 27.90 | 789 | +0.20(+0.72%) |
Jun 28, 2016 | 27.85 | 27.85 | 27.70 | 27.70 | 746 | +0.00(+0.00%) |
Jun 24, 2016 | 27.70 | 27.70 | 27.70 | 10 | -0.05(-0.18%) | |
Jun 17, 2016 | 27.75 | 27.75 | 27.75 | 0 | +0.05(+0.18%) | |
Jun 16, 2016 | 27.75 | 27.75 | 27.70 | 27.70 | 8,100 | +0.00(+0.00%) |
Jun 14, 2016 | 27.70 | 27.70 | 27.70 | 35 | +0.00(+0.00%) | |
Jun 13, 2016 | 27.70 | 27.70 | 27.70 | 27.70 | 833 | -0.02(-0.08%) |
Jun 09, 2016 | 27.72 | 27.72 | 27.72 | 121 | +0.02(+0.08%) | |
Jun 08, 2016 | 27.71 | 27.71 | 27.70 | 27.70 | 600 | +0.00(+0.00%) |
Jun 07, 2016 | 27.70 | 27.70 | 27.70 | 27.70 | 1,500 | -0.29(-1.04%) |
Jun 01, 2016 | 27.99 | 27.99 | 27.99 | 20 | -0.01(-0.04%) | |
May 31, 2016 | 28.00 | 28.00 | 28.00 | 28.00 | 1,600 | +0.30(+1.08%) |
May 24, 2016 | 27.70 | 27.70 | 27.70 | 0 | +0.03(+0.11%) | |
May 23, 2016 | 27.67 | 27.67 | 27.67 | 27.67 | 383 | -0.03(-0.11%) |
May 20, 2016 | 27.70 | 27.70 | 27.70 | 27.70 | 3,922 | -0.15(-0.54%) |
May 16, 2016 | 27.85 | 27.85 | 27.85 | 0 | +0.10(+0.36%) | |
May 13, 2016 | 27.75 | 27.75 | 27.75 | 27.75 | 147 | +0.00(+0.00%) |
May 11, 2016 | 27.75 | 27.75 | 27.75 | 25 | -0.19(-0.68%) | |
May 03, 2016 | 27.94 | 27.94 | 27.94 | 0 | +0.04(+0.15%) | |
May 02, 2016 | 27.90 | 27.90 | 27.90 | 27.90 | 400 | +0.00(+0.00%) |
Apr 29, 2016 | 27.70 | 27.90 | 27.70 | 27.90 | 2,200 | +0.24(+0.86%) |
Apr 27, 2016 | 27.66 | 27.66 | 27.66 | 0 | -0.01(-0.03%) | |
Apr 26, 2016 | 27.66 | 27.67 | 27.66 | 27.67 | 944 | -0.33(-1.18%) |
Apr 25, 2016 | 28.00 | 28.00 | 28.00 | 28.00 | 370 | +0.34(+1.23%) |
Apr 22, 2016 | 27.66 | 27.66 | 27.66 | 27.66 | 1,210 | +0.00(+0.00%) |
Apr 19, 2016 | 27.66 | 27.66 | 27.66 | 0 | +0.01(+0.03%) | |
Apr 15, 2016 | 27.65 | 27.65 | 27.65 | 0 | -0.10(-0.36%) | |
Apr 14, 2016 | 27.65 | 27.75 | 27.65 | 27.75 | 800 | +0.10(+0.36%) |
Apr 13, 2016 | 27.65 | 27.65 | 27.65 | 27.65 | 200 | +0.02(+0.07%) |
Apr 11, 2016 | 27.63 | 27.63 | 27.63 | 0 | -0.37(-1.32%) | |
Apr 06, 2016 | 28.00 | 28.00 | 28.00 | 0 | +0.37(+1.34%) | |
Apr 05, 2016 | 27.63 | 27.63 | 27.63 | 27.63 | 2,000 | -0.62(-2.19%) |
Apr 04, 2016 | 28.25 | 28.25 | 28.25 | 28.25 | 320 | -0.00(-0.00%) |
Apr 01, 2016 | 28.25 | 28.25 | 28.25 | 28.25 | 1,024 | +0.00(+0.00%) |
Mar 30, 2016 | 28.25 | 28.25 | 28.25 | 10 | -0.75(-2.59%) | |
Mar 28, 2016 | 29.00 | 29.00 | 29.00 | 0 | +1.54(+5.61%) | |
Mar 18, 2016 | 27.46 | 27.46 | 27.46 | 0 | -0.34(-1.22%) | |
Mar 17, 2016 | 27.45 | 27.80 | 27.45 | 27.80 | 3,300 | +0.45(+1.64%) |
Mar 15, 2016 | 27.35 | 27.35 | 27.35 | 0 | -0.50(-1.80%) | |
Mar 11, 2016 | 27.85 | 27.85 | 27.85 | 0 | +0.60(+2.20%) | |
Mar 09, 2016 | 27.25 | 27.25 | 27.25 | 0 | -0.15(-0.55%) | |
Mar 08, 2016 | 27.40 | 27.40 | 27.40 | 27.40 | 335 | +0.04(+0.15%) |
Mar 07, 2016 | 27.89 | 27.89 | 27.36 | 27.36 | 919 | -0.49(-1.76%) |
Mar 04, 2016 | 27.85 | 27.85 | 27.85 | 0 | +0.00(+0.00%) | |
Mar 03, 2016 | 27.85 | 27.85 | 27.85 | 0 | -0.00(-0.00%) | |
Mar 02, 2016 | 27.85 | 27.85 | 27.85 | 27.85 | 100 | +0.10(+0.36%) |
Mar 01, 2016 | 27.75 | 27.75 | 27.65 | 27.75 | 1,664 | +0.05(+0.18%) |
Feb 23, 2016 | 27.70 | 27.70 | 27.70 | 0 | +0.40(+1.47%) | |
Feb 22, 2016 | 27.30 | 27.30 | 27.30 | 27.30 | 747 | -0.31(-1.12%) |
Feb 19, 2016 | 27.56 | 27.61 | 27.55 | 27.61 | 2,500 | -0.05(-0.18%) |
Feb 18, 2016 | 27.66 | 27.66 | 27.66 | 27.66 | 1,357 | -0.24(-0.86%) |
Feb 17, 2016 | 27.91 | 27.91 | 27.90 | 27.90 | 2,315 | +0.00(+0.00%) |
Feb 16, 2016 | 27.67 | 27.91 | 27.67 | 27.90 | 6,151 | +0.05(+0.18%) |
Feb 12, 2016 | 27.85 | 27.85 | 27.85 | 0 | +0.20(+0.72%) | |
Feb 10, 2016 | 27.65 | 27.65 | 27.65 | 0 | +0.05(+0.18%) | |
Feb 09, 2016 | 28.30 | 28.30 | 27.60 | 27.60 | 5,398 | -0.80(-2.81%) |
Feb 08, 2016 | 28.30 | 28.40 | 28.30 | 28.40 | 591 | -0.09(-0.32%) |
Feb 05, 2016 | 28.49 | 28.49 | 28.49 | 28.49 | 310 | -0.01(-0.04%) |
Feb 04, 2016 | 29.00 | 29.00 | 28.45 | 28.50 | 3,056 | +0.10(+0.35%) |
Feb 02, 2016 | 28.40 | 28.40 | 28.40 | 0 | -0.35(-1.22%) | |
Feb 01, 2016 | 28.00 | 29.40 | 28.00 | 28.75 | 3,000 | +0.50(+1.77%) |
Jan 28, 2016 | 28.25 | 28.25 | 28.25 | 44 | +0.38(+1.36%) | |
Jan 27, 2016 | 28.00 | 28.00 | 27.87 | 27.87 | 1,250 | +0.02(+0.07%) |
Jan 26, 2016 | 27.65 | 28.00 | 27.65 | 27.85 | 2,000 | +0.10(+0.36%) |
Jan 21, 2016 | 27.75 | 27.75 | 27.75 | 35 | +0.00(+0.00%) | |
Jan 20, 2016 | 28.38 | 28.38 | 27.75 | 27.75 | 2,681 | -0.65(-2.29%) |
Jan 19, 2016 | 28.40 | 28.75 | 28.40 | 28.40 | 941 | +0.15(+0.53%) |
Jan 14, 2016 | 28.25 | 28.25 | 28.25 | 0 | +0.50(+1.80%) | |
Jan 13, 2016 | 27.75 | 27.75 | 27.75 | 27.75 | 667 | -0.25(-0.89%) |
Jan 12, 2016 | 28.05 | 28.05 | 28.00 | 28.00 | 4,128 | -0.05(-0.18%) |
Jan 11, 2016 | 28.05 | 28.05 | 28.05 | 28.05 | 2,026 | +0.00(+0.00%) |
Jan 08, 2016 | 28.40 | 28.40 | 28.04 | 28.05 | 5,322 | +0.05(+0.18%) |
Jan 07, 2016 | 28.00 | 28.00 | 28.00 | 28.00 | 355 | -0.50(-1.75%) |
Jan 06, 2016 | 29.00 | 29.00 | 28.10 | 28.50 | 7,536 | -1.40(-4.68%) |
Dec 31, 2015 | 29.90 | 29.90 | 29.90 | 0 | +1.65(+5.84%) | |
Dec 30, 2015 | 27.59 | 28.25 | 27.59 | 28.25 | 823 | +0.60(+2.17%) |
Dec 29, 2015 | 27.65 | 27.65 | 27.65 | 27.65 | 340 | +0.15(+0.55%) |
Dec 28, 2015 | 27.50 | 27.50 | 27.50 | 27.50 | 1,036 | +0.14(+0.51%) |
Dec 17, 2015 | 27.36 | 27.36 | 27.36 | 0 | +0.01(+0.04%) | |
Dec 16, 2015 | 27.25 | 27.35 | 27.25 | 27.35 | 3,000 | +0.04(+0.15%) |
Dec 14, 2015 | 27.31 | 27.31 | 27.31 | 0 | +0.01(+0.04%) | |
Dec 11, 2015 | 27.30 | 27.30 | 27.30 | 27.30 | 800 | +0.00(+0.00%) |
Dec 10, 2015 | 27.30 | 27.30 | 27.30 | 27.30 | 1,160 | +0.41(+1.52%) |
Dec 09, 2015 | 26.89 | 26.89 | 26.89 | 26.89 | 1,000 | -0.41(-1.50%) |
Dec 08, 2015 | 26.94 | 27.30 | 26.50 | 27.30 | 3,269 | +0.80(+3.02%) |
Dec 07, 2015 | 26.50 | 26.50 | 26.50 | 26.50 | 431 | -0.44(-1.63%) |
Dec 04, 2015 | 26.94 | 26.94 | 26.94 | 26.94 | 400 | +0.44(+1.66%) |
Dec 02, 2015 | 26.50 | 26.50 | 26.50 | 0 | +0.02(+0.08%) |