Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 27.52 | 27.52 | 27.52 | 27.52 | 66 | +0.00(+0.00%) |
Nov 29, 2016 | 27.52 | 27.53 | 27.52 | 27.52 | 3,100 | +0.35(+1.28%) |
Nov 28, 2016 | 27.16 | 27.17 | 27.16 | 27.17 | 400 | +0.08(+0.30%) |
Nov 25, 2016 | 27.06 | 27.09 | 27.06 | 27.09 | 1,066 | +0.58(+2.19%) |
Nov 23, 2016 | 26.51 | 26.51 | 26.51 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 26.51 | 26.51 | 26.51 | 26.51 | 0 | +0.00(+0.00%) |
Nov 21, 2016 | 26.51 | 26.51 | 26.51 | 26.51 | 0 | +0.00(+0.00%) |
Nov 18, 2016 | 26.51 | 26.53 | 26.51 | 26.51 | 2,009 | -0.24(-0.90%) |
Nov 17, 2016 | 26.76 | 26.76 | 26.75 | 26.75 | 398 | +0.09(+0.34%) |
Nov 16, 2016 | 26.64 | 26.66 | 26.62 | 26.66 | 900 | -0.11(-0.41%) |
Nov 15, 2016 | 26.73 | 26.77 | 26.72 | 26.77 | 1,100 | +0.01(+0.04%) |
Nov 14, 2016 | 26.76 | 26.76 | 26.76 | 26.76 | 1,018 | -0.03(-0.11%) |
Nov 11, 2016 | 26.79 | 26.79 | 26.79 | 26.79 | 6 | +0.32(+1.21%) |
Nov 10, 2016 | 26.42 | 26.48 | 26.42 | 26.47 | 1,075 | -0.12(-0.45%) |
Nov 09, 2016 | 26.70 | 26.70 | 26.51 | 26.59 | 1,200 | -0.11(-0.41%) |
Nov 08, 2016 | 26.69 | 26.70 | 26.55 | 26.70 | 1,400 | +0.29(+1.10%) |
Nov 07, 2016 | 26.41 | 26.41 | 26.41 | 26.41 | 0 | +0.00(+0.00%) |
Nov 04, 2016 | 26.20 | 26.44 | 26.20 | 26.41 | 2,275 | -0.15(-0.56%) |
Nov 03, 2016 | 26.90 | 26.90 | 26.56 | 26.56 | 200 | +0.16(+0.61%) |
Nov 02, 2016 | 26.54 | 26.54 | 26.38 | 26.40 | 800 | +0.05(+0.19%) |
Nov 01, 2016 | 26.35 | 26.35 | 26.35 | 26.35 | 0 | +0.00(+0.00%) |
Oct 31, 2016 | 26.35 | 26.35 | 26.35 | 26.35 | 0 | +0.00(+0.00%) |
Oct 28, 2016 | 26.42 | 26.42 | 26.31 | 26.35 | 1,175 | -0.08(-0.30%) |
Oct 27, 2016 | 26.44 | 26.47 | 26.42 | 26.43 | 1,502 | -0.27(-1.01%) |
Oct 26, 2016 | 26.70 | 26.70 | 26.70 | 26.70 | 0 | +0.00(+0.00%) |
Oct 25, 2016 | 26.70 | 26.70 | 26.70 | 26.70 | 10 | +0.00(+0.00%) |
Oct 24, 2016 | 26.67 | 26.71 | 26.67 | 26.70 | 3,000 | +0.39(+1.48%) |
Oct 21, 2016 | 26.37 | 26.37 | 26.31 | 26.31 | 1,500 | -0.17(-0.64%) |
Oct 20, 2016 | 26.48 | 26.48 | 26.48 | 26.48 | 0 | +0.00(+0.00%) |
Oct 19, 2016 | 26.46 | 26.49 | 26.46 | 26.48 | 1,000 | +0.04(+0.15%) |
Oct 18, 2016 | 26.44 | 26.44 | 26.44 | 26.44 | 1,000 | +0.06(+0.23%) |
Oct 17, 2016 | 26.38 | 26.38 | 26.38 | 26.38 | 0 | +0.00(+0.00%) |
Oct 14, 2016 | 26.46 | 26.46 | 26.38 | 26.38 | 1,000 | +0.23(+0.88%) |
Oct 13, 2016 | 26.15 | 26.15 | 26.15 | 26.15 | 1,020 | -0.20(-0.76%) |
Oct 12, 2016 | 26.33 | 26.35 | 26.31 | 26.35 | 1,000 | +0.01(+0.04%) |
Oct 11, 2016 | 26.36 | 26.36 | 26.29 | 26.34 | 1,000 | +0.00(+0.00%) |
Oct 10, 2016 | 26.34 | 26.34 | 26.34 | 26.34 | 1,000 | +0.07(+0.27%) |
Oct 07, 2016 | 26.27 | 26.28 | 26.21 | 26.27 | 1,320 | -0.01(-0.04%) |
Oct 06, 2016 | 26.23 | 26.28 | 26.23 | 26.28 | 731 | +0.14(+0.52%) |
Oct 05, 2016 | 26.11 | 26.14 | 26.11 | 26.14 | 1,400 | +0.04(+0.17%) |
Oct 04, 2016 | 26.10 | 26.10 | 26.10 | 26.10 | 1,000 | +0.07(+0.27%) |
Oct 03, 2016 | 26.03 | 26.03 | 26.03 | 26.03 | 1,000 | -0.19(-0.72%) |
Sep 30, 2016 | 26.15 | 26.26 | 26.13 | 26.22 | 2,280 | +0.21(+0.81%) |
Sep 29, 2016 | 26.01 | 26.01 | 26.01 | 26.01 | 225 | -0.33(-1.25%) |
Sep 28, 2016 | 26.34 | 26.34 | 26.34 | 26.34 | 110 | +0.49(+1.90%) |
Sep 27, 2016 | 26.08 | 26.08 | 25.85 | 25.85 | 725 | +0.17(+0.66%) |
Sep 26, 2016 | 25.64 | 25.68 | 25.64 | 25.68 | 1,100 | -0.52(-1.98%) |
Sep 23, 2016 | 26.20 | 26.20 | 26.20 | 26.20 | 290 | -0.25(-0.95%) |
Sep 22, 2016 | 26.53 | 26.53 | 26.44 | 26.45 | 3,077 | +0.09(+0.34%) |
Sep 21, 2016 | 25.93 | 26.36 | 25.93 | 26.36 | 1,800 | +0.20(+0.76%) |
Sep 20, 2016 | 26.17 | 26.18 | 26.12 | 26.16 | 2,033 | -0.06(-0.23%) |
Sep 19, 2016 | 26.22 | 26.22 | 26.22 | 26.22 | 200 | +0.05(+0.19%) |
Sep 16, 2016 | 25.99 | 26.18 | 25.99 | 26.17 | 2,000 | +0.07(+0.27%) |
Sep 15, 2016 | 25.89 | 26.10 | 25.89 | 26.10 | 1,500 | +0.26(+1.01%) |
Sep 14, 2016 | 25.84 | 25.84 | 25.84 | 25.84 | 1,010 | -0.11(-0.42%) |
Sep 13, 2016 | 26.01 | 26.01 | 25.95 | 25.95 | 598 | +0.06(+0.23%) |
Sep 12, 2016 | 25.89 | 25.89 | 25.89 | 25.89 | 1,000 | -0.45(-1.71%) |
Sep 09, 2016 | 26.44 | 26.44 | 26.34 | 26.34 | 413 | -0.47(-1.75%) |
Sep 08, 2016 | 26.81 | 26.81 | 26.81 | 26.81 | 0 | +0.00(+0.00%) |
Sep 07, 2016 | 26.81 | 26.81 | 26.81 | 26.81 | 0 | +0.00(+0.00%) |
Sep 06, 2016 | 26.79 | 26.81 | 26.79 | 26.81 | 1,594 | +0.41(+1.55%) |
Sep 02, 2016 | 26.40 | 26.40 | 26.40 | 26.40 | 0 | +0.00(+0.00%) |
Sep 01, 2016 | 26.39 | 26.40 | 26.39 | 26.40 | 1,069 | -0.21(-0.79%) |
Aug 31, 2016 | 26.61 | 26.61 | 26.61 | 26.61 | 493 | +0.07(+0.26%) |
Aug 30, 2016 | 26.54 | 26.54 | 26.54 | 26.54 | 12 | +0.00(+0.00%) |
Aug 29, 2016 | 26.72 | 26.72 | 26.54 | 26.54 | 2,212 | -0.34(-1.26%) |
Aug 26, 2016 | 26.88 | 26.88 | 26.88 | 26.88 | 0 | +0.00(+0.00%) |
Aug 25, 2016 | 26.88 | 26.88 | 26.88 | 26.88 | 2 | +0.00(+0.00%) |
Aug 24, 2016 | 26.88 | 26.88 | 26.88 | 26.88 | 0 | +0.00(+0.00%) |
Aug 23, 2016 | 26.88 | 26.88 | 26.88 | 26.88 | 0 | +0.00(+0.00%) |
Aug 22, 2016 | 27.35 | 27.35 | 26.88 | 26.88 | 212 | -0.18(-0.67%) |
Aug 19, 2016 | 27.06 | 27.06 | 27.06 | 27.06 | 150 | -0.11(-0.40%) |
Aug 18, 2016 | 27.15 | 27.17 | 27.15 | 27.17 | 209 | -0.15(-0.55%) |
Aug 17, 2016 | 27.32 | 27.32 | 27.32 | 27.32 | 0 | +0.00(+0.00%) |
Aug 16, 2016 | 27.92 | 27.92 | 27.32 | 27.32 | 1,400 | -0.15(-0.55%) |
Aug 15, 2016 | 27.85 | 27.85 | 27.47 | 27.47 | 539 | +0.89(+3.35%) |
Aug 12, 2016 | 26.58 | 26.58 | 26.58 | 26.58 | 444 | +0.39(+1.49%) |
Aug 11, 2016 | 26.22 | 26.22 | 26.19 | 26.19 | 807 | -0.07(-0.26%) |
Aug 10, 2016 | 26.26 | 26.26 | 26.26 | 26.26 | 100 | +0.32(+1.23%) |
Aug 09, 2016 | 25.94 | 25.94 | 25.94 | 25.94 | 0 | +0.00(+0.00%) |
Aug 08, 2016 | 25.94 | 25.94 | 25.94 | 25.94 | 0 | +0.00(+0.00%) |
Aug 05, 2016 | 25.90 | 25.94 | 25.90 | 25.94 | 1,000 | +0.03(+0.12%) |
Aug 04, 2016 | 25.91 | 25.91 | 25.91 | 25.91 | 302 | +0.17(+0.66%) |
Aug 03, 2016 | 25.74 | 25.74 | 25.74 | 25.74 | 0 | +0.00(+0.00%) |
Aug 02, 2016 | 25.69 | 25.74 | 25.68 | 25.74 | 888 | +0.13(+0.51%) |
Aug 01, 2016 | 25.61 | 25.61 | 25.61 | 25.61 | 1,000 | -0.37(-1.42%) |
Jul 29, 2016 | 25.98 | 25.98 | 25.98 | 25.98 | 444 | -0.42(-1.59%) |
Jul 28, 2016 | 26.40 | 26.40 | 26.40 | 26.40 | 1 | +0.60(+2.33%) |
Jul 27, 2016 | 25.80 | 25.80 | 25.80 | 25.80 | 500 | -0.58(-2.20%) |
Jul 26, 2016 | 26.38 | 26.38 | 26.38 | 26.38 | 100 | +0.38(+1.46%) |
Jul 25, 2016 | 26.00 | 26.00 | 26.00 | 26.00 | 500 | -0.10(-0.38%) |
Jul 22, 2016 | 26.10 | 26.10 | 26.10 | 26.10 | 0 | +0.00(+0.00%) |
Jul 21, 2016 | 26.10 | 26.10 | 26.10 | 26.10 | 0 | +0.00(+0.00%) |
Jul 20, 2016 | 26.10 | 26.11 | 26.09 | 26.10 | 1,160 | -0.23(-0.87%) |
Jul 19, 2016 | 26.33 | 26.33 | 26.33 | 26.33 | 1 | +0.00(+0.00%) |
Jul 18, 2016 | 26.33 | 26.33 | 26.33 | 26.33 | 0 | +0.00(+0.00%) |
Jul 15, 2016 | 26.32 | 26.33 | 26.32 | 26.33 | 360 | +0.01(+0.04%) |
Jul 14, 2016 | 26.36 | 26.36 | 26.32 | 26.32 | 600 | -0.12(-0.46%) |
Jul 13, 2016 | 26.40 | 26.44 | 26.40 | 26.44 | 1,199 | +0.02(+0.08%) |
Jul 12, 2016 | 26.37 | 26.42 | 26.37 | 26.42 | 600 | +0.67(+2.60%) |
Jul 11, 2016 | 25.75 | 25.75 | 25.75 | 25.75 | 120 | -0.06(-0.23%) |
Jul 08, 2016 | 25.73 | 25.81 | 25.73 | 25.81 | 1,994 | +0.08(+0.32%) |
Jul 07, 2016 | 25.73 | 25.73 | 25.73 | 25.73 | 194 | -0.02(-0.09%) |
Jul 06, 2016 | 25.59 | 25.75 | 25.55 | 25.75 | 2,100 | +0.63(+2.51%) |
Jul 05, 2016 | 25.12 | 25.12 | 25.12 | 25.12 | 0 | +0.00(+0.00%) |
Jul 01, 2016 | 25.11 | 25.12 | 25.12 | 25.12 | 1,100 | -0.02(-0.08%) |
Jun 30, 2016 | 25.61 | 25.61 | 25.00 | 25.14 | 1,490 | -0.15(-0.59%) |
Jun 29, 2016 | 25.64 | 25.64 | 25.24 | 25.29 | 2,100 | +0.30(+1.19%) |
Jun 28, 2016 | 25.61 | 25.61 | 24.99 | 24.99 | 640 | +0.38(+1.54%) |
Jun 27, 2016 | 24.68 | 24.68 | 24.60 | 24.61 | 400 | -0.12(-0.49%) |
Jun 24, 2016 | 24.52 | 24.73 | 24.52 | 24.73 | 801 | -0.32(-1.28%) |
Jun 23, 2016 | 24.99 | 25.05 | 24.99 | 25.05 | 601 | -0.10(-0.40%) |
Jun 22, 2016 | 25.09 | 25.15 | 25.09 | 25.15 | 641 | -0.90(-3.45%) |
Jun 21, 2016 | 26.05 | 26.05 | 26.05 | 26.05 | 10,000 | +0.00(+0.00%) |
Jun 20, 2016 | 26.05 | 26.05 | 26.05 | 26.05 | 200 | +1.29(+5.21%) |
Jun 17, 2016 | 24.76 | 24.76 | 24.76 | 24.76 | 2 | +0.00(+0.00%) |