Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 25.75 | 25.75 | 25.75 | 0 | +0.24(+0.94%) | |
Dec 29, 2016 | 25.51 | 25.51 | 25.51 | 25.51 | 200 | +0.01(+0.04%) |
Dec 28, 2016 | 25.50 | 25.50 | 25.50 | 25.50 | 184 | +0.25(+0.99%) |
Dec 21, 2016 | 25.25 | 25.25 | 25.25 | 26 | -0.25(-0.98%) | |
Dec 20, 2016 | 25.75 | 26.00 | 25.50 | 25.50 | 1,200 | -0.25(-0.97%) |
Dec 19, 2016 | 25.50 | 25.75 | 25.50 | 25.75 | 200 | +1.25(+5.10%) |
Dec 14, 2016 | 24.50 | 24.50 | 24.50 | 0 | -0.01(-0.04%) | |
Dec 13, 2016 | 24.51 | 24.51 | 24.51 | 24.51 | 12,693 | -1.24(-4.82%) |
Dec 09, 2016 | 25.75 | 25.75 | 25.75 | 1 | +0.00(+0.00%) | |
Dec 07, 2016 | 25.75 | 25.75 | 25.75 | 0 | +0.75(+3.00%) | |
Dec 06, 2016 | 24.50 | 25.00 | 24.50 | 25.00 | 5,741 | +0.50(+2.04%) |
Dec 05, 2016 | 24.50 | 24.50 | 24.40 | 24.50 | 3,954 | +0.00(+0.00%) |
Dec 02, 2016 | 24.50 | 24.50 | 24.50 | 24.50 | 217 | +0.10(+0.41%) |
Dec 01, 2016 | 24.40 | 24.40 | 24.40 | 24.40 | 3,536 | -0.03(-0.12%) |
Nov 30, 2016 | 24.45 | 24.45 | 24.30 | 24.43 | 2,830 | +0.13(+0.53%) |
Nov 29, 2016 | 24.30 | 24.30 | 24.30 | 24.30 | 425 | -0.15(-0.61%) |
Nov 28, 2016 | 24.45 | 24.45 | 24.45 | 24.45 | 150 | +0.05(+0.20%) |
Nov 23, 2016 | 24.40 | 24.40 | 24.40 | 0 | +0.10(+0.41%) | |
Nov 22, 2016 | 24.30 | 24.30 | 24.30 | 24.30 | 492 | -0.10(-0.41%) |
Nov 21, 2016 | 24.25 | 24.40 | 24.25 | 24.40 | 598 | +0.40(+1.67%) |
Nov 18, 2016 | 23.99 | 24.05 | 23.95 | 24.00 | 12,444 | +0.01(+0.04%) |
Nov 17, 2016 | 23.99 | 23.99 | 23.99 | 23.99 | 2,837 | +0.04(+0.17%) |
Nov 16, 2016 | 23.95 | 23.95 | 23.95 | 23.95 | 1,075 | +0.39(+1.66%) |
Nov 14, 2016 | 23.56 | 23.56 | 23.56 | 38 | -0.14(-0.59%) | |
Nov 11, 2016 | 23.70 | 23.70 | 23.70 | 23.70 | 117 | -0.10(-0.42%) |
Nov 10, 2016 | 23.95 | 23.95 | 23.80 | 23.80 | 300 | -0.15(-0.63%) |
Nov 09, 2016 | 23.55 | 23.95 | 23.55 | 23.95 | 967 | +0.10(+0.42%) |
Nov 08, 2016 | 23.85 | 23.85 | 23.85 | 23.85 | 200 | -0.10(-0.42%) |
Nov 04, 2016 | 23.95 | 23.95 | 23.95 | 0 | +0.39(+1.66%) | |
Nov 03, 2016 | 23.75 | 23.75 | 23.56 | 23.56 | 250 | -0.39(-1.63%) |
Nov 02, 2016 | 23.95 | 23.95 | 23.95 | 23.95 | 100 | +0.20(+0.84%) |
Oct 26, 2016 | 23.75 | 23.75 | 23.75 | 0 | +0.00(+0.00%) | |
Oct 24, 2016 | 23.75 | 23.75 | 23.75 | 0 | +0.34(+1.45%) | |
Oct 21, 2016 | 23.41 | 23.41 | 23.40 | 23.41 | 604 | +0.00(+0.00%) |
Oct 20, 2016 | 23.41 | 23.41 | 23.41 | 23.41 | 100 | -0.16(-0.68%) |
Oct 19, 2016 | 23.40 | 23.57 | 23.40 | 23.57 | 350 | +0.00(+0.00%) |
Oct 14, 2016 | 23.57 | 23.57 | 23.57 | 0 | +0.10(+0.43%) | |
Oct 13, 2016 | 23.47 | 23.47 | 23.47 | 23.47 | 100 | +0.00(+0.00%) |
Oct 12, 2016 | 23.26 | 23.47 | 23.26 | 23.47 | 526 | +0.21(+0.90%) |
Oct 07, 2016 | 23.26 | 23.26 | 23.26 | 0 | -0.05(-0.21%) | |
Oct 06, 2016 | 23.31 | 23.31 | 23.31 | 23.31 | 175 | -0.16(-0.68%) |
Oct 05, 2016 | 23.47 | 23.47 | 23.47 | 23.47 | 200 | +0.02(+0.09%) |
Oct 03, 2016 | 23.45 | 23.45 | 23.45 | 23.45 | 0 | +0.00(+0.00%) |
Sep 30, 2016 | 23.45 | 23.45 | 23.45 | 25 | +0.15(+0.64%) | |
Sep 29, 2016 | 23.30 | 23.30 | 23.30 | 23.30 | 1,252 | +0.00(+0.00%) |
Sep 28, 2016 | 23.30 | 23.30 | 23.30 | 23.30 | 104 | +0.00(+0.00%) |
Sep 27, 2016 | 23.40 | 23.40 | 23.30 | 23.30 | 809 | -0.05(-0.21%) |
Sep 26, 2016 | 23.55 | 23.55 | 23.30 | 23.35 | 3,983 | -0.20(-0.85%) |
Sep 22, 2016 | 23.55 | 23.55 | 23.55 | 0 | -0.15(-0.63%) | |
Sep 21, 2016 | 23.70 | 23.70 | 23.70 | 23.70 | 640 | +0.00(+0.00%) |
Sep 20, 2016 | 23.65 | 23.70 | 23.52 | 23.70 | 1,291 | -0.00(-0.00%) |
Sep 19, 2016 | 23.75 | 23.75 | 23.65 | 23.70 | 311 | -0.05(-0.21%) |
Sep 16, 2016 | 23.75 | 23.75 | 23.75 | 23.75 | 250 | +0.19(+0.81%) |
Sep 15, 2016 | 23.75 | 23.75 | 23.51 | 23.56 | 3,250 | -0.04(-0.17%) |
Sep 09, 2016 | 23.60 | 23.60 | 23.60 | 0 | -0.05(-0.21%) | |
Sep 08, 2016 | 23.65 | 23.65 | 23.65 | 23.65 | 207 | +0.00(+0.00%) |
Sep 07, 2016 | 23.65 | 23.65 | 23.65 | 23.65 | 686 | -0.10(-0.42%) |
Sep 06, 2016 | 23.75 | 23.75 | 23.75 | 23.75 | 201 | +0.10(+0.42%) |
Sep 02, 2016 | 23.65 | 23.65 | 23.65 | 0 | -0.10(-0.42%) | |
Aug 29, 2016 | 23.75 | 23.75 | 23.75 | 50 | +0.25(+1.06%) | |
Aug 24, 2016 | 23.50 | 23.50 | 23.50 | 0 | -0.25(-1.05%) | |
Aug 23, 2016 | 23.75 | 23.75 | 23.75 | 23.75 | 500 | -0.00(-0.00%) |
Aug 22, 2016 | 23.55 | 23.75 | 23.55 | 23.75 | 1,010 | +0.25(+1.07%) |
Aug 19, 2016 | 23.35 | 23.50 | 23.35 | 23.50 | 1,164 | +0.02(+0.09%) |
Aug 18, 2016 | 23.48 | 23.48 | 23.48 | 23.48 | 3,681 | -0.02(-0.09%) |
Aug 16, 2016 | 23.50 | 23.50 | 23.50 | 0 | +0.19(+0.82%) | |
Aug 15, 2016 | 23.31 | 23.31 | 23.31 | 23.31 | 632 | -0.14(-0.60%) |
Aug 12, 2016 | 23.45 | 23.45 | 23.45 | 23.45 | 600 | +0.00(+0.00%) |
Aug 10, 2016 | 23.45 | 23.45 | 23.45 | 0 | +0.00(+0.00%) | |
Aug 08, 2016 | 23.45 | 23.45 | 23.45 | 0 | +0.00(+0.00%) | |
Aug 05, 2016 | 23.41 | 23.45 | 23.41 | 23.45 | 300 | +0.04(+0.17%) |
Aug 03, 2016 | 23.41 | 23.41 | 23.41 | 1 | +0.01(+0.04%) | |
Aug 02, 2016 | 23.55 | 23.55 | 23.40 | 23.40 | 1,000 | -0.10(-0.42%) |
Jul 29, 2016 | 23.50 | 23.50 | 23.50 | 0 | +0.00(+0.00%) | |
Jul 28, 2016 | 23.47 | 23.50 | 23.47 | 23.50 | 1,227 | +0.45(+1.95%) |
Jul 25, 2016 | 23.05 | 23.05 | 23.05 | 7 | -0.20(-0.86%) | |
Jul 21, 2016 | 23.25 | 23.25 | 23.25 | 0 | +0.01(+0.04%) | |
Jul 19, 2016 | 23.24 | 23.24 | 23.24 | 0 | -0.01(-0.04%) | |
Jul 15, 2016 | 23.25 | 23.25 | 23.25 | 71 | -0.20(-0.85%) | |
Jul 14, 2016 | 23.00 | 23.47 | 22.90 | 23.45 | 2,304 | +0.20(+0.86%) |
Jul 13, 2016 | 23.25 | 23.25 | 23.25 | 23.25 | 417 | +0.39(+1.71%) |
Jul 12, 2016 | 23.20 | 23.50 | 22.86 | 22.86 | 623 | -0.14(-0.61%) |
Jul 11, 2016 | 23.00 | 23.00 | 23.00 | 23.00 | 275 | -0.10(-0.43%) |
Jul 08, 2016 | 23.00 | 23.10 | 23.00 | 23.10 | 325 | +0.35(+1.54%) |
Jul 05, 2016 | 22.75 | 22.75 | 22.75 | 22.75 | 219 | -0.24(-1.04%) |
Jul 01, 2016 | 22.99 | 22.99 | 22.99 | 0 | +0.09(+0.39%) | |
Jun 30, 2016 | 22.90 | 22.90 | 22.90 | 22.90 | 200 | +0.24(+1.06%) |
Jun 29, 2016 | 22.75 | 22.75 | 22.66 | 22.66 | 2,509 | +0.00(+0.00%) |
Jun 28, 2016 | 22.88 | 22.88 | 22.66 | 22.66 | 300 | -0.22(-0.97%) |
Jun 27, 2016 | 22.88 | 22.88 | 22.88 | 22.88 | 200 | +0.00(+0.00%) |
Jun 23, 2016 | 22.88 | 22.88 | 22.88 | 11 | -0.27(-1.17%) | |
Jun 22, 2016 | 23.10 | 23.15 | 23.10 | 23.15 | 400 | +0.20(+0.87%) |
Jun 20, 2016 | 22.95 | 22.95 | 22.95 | 3 | +0.00(+0.00%) | |
Jun 17, 2016 | 22.95 | 22.95 | 22.95 | 22.95 | 201 | -0.00(-0.00%) |
Jun 16, 2016 | 23.05 | 23.05 | 22.95 | 22.95 | 475 | -0.26(-1.12%) |
Jun 10, 2016 | 23.21 | 23.21 | 23.21 | 75 | +0.17(+0.74%) | |
Jun 09, 2016 | 22.95 | 23.04 | 22.95 | 23.04 | 433 | +0.04(+0.17%) |
Jun 08, 2016 | 23.00 | 23.00 | 23.00 | 23.00 | 766 | +0.14(+0.61%) |
Jun 07, 2016 | 22.74 | 22.86 | 22.74 | 22.86 | 4,754 | +0.12(+0.53%) |
Jun 06, 2016 | 22.70 | 22.74 | 22.70 | 22.74 | 231 | -0.26(-1.13%) |
Jun 03, 2016 | 23.00 | 23.05 | 23.00 | 23.00 | 1,201 | +0.00(+0.00%) |
Jun 02, 2016 | 22.75 | 23.00 | 22.25 | 23.00 | 2,044 | +0.25(+1.10%) |
Jun 01, 2016 | 23.10 | 23.10 | 22.75 | 22.75 | 3,287 | -0.25(-1.09%) |
May 31, 2016 | 23.21 | 23.21 | 23.00 | 23.00 | 420 | -0.55(-2.34%) |
May 27, 2016 | 23.55 | 23.55 | 23.55 | 0 | -0.19(-0.80%) | |
May 26, 2016 | 23.74 | 23.74 | 23.74 | 23.74 | 301 | +0.55(+2.37%) |
May 23, 2016 | 23.19 | 23.19 | 23.19 | 0 | -0.31(-1.32%) | |
May 20, 2016 | 23.50 | 23.50 | 23.50 | 23.50 | 300 | +0.31(+1.34%) |
May 10, 2016 | 23.19 | 23.19 | 23.19 | 0 | +0.00(+0.00%) | |
May 09, 2016 | 23.19 | 23.19 | 23.19 | 23.19 | 100 | +0.19(+0.83%) |
May 06, 2016 | 23.00 | 23.00 | 23.00 | 23.00 | 100 | -0.01(-0.04%) |
May 05, 2016 | 23.01 | 23.01 | 23.01 | 23.01 | 100 | +0.01(+0.04%) |
May 04, 2016 | 22.95 | 23.00 | 22.95 | 23.00 | 401 | +0.10(+0.44%) |
May 02, 2016 | 22.90 | 22.90 | 22.90 | 0 | -0.40(-1.72%) | |
Apr 28, 2016 | 23.30 | 23.30 | 23.30 | 0 | -0.26(-1.09%) | |
Apr 27, 2016 | 23.50 | 23.56 | 23.50 | 23.56 | 660 | +0.06(+0.24%) |
Apr 26, 2016 | 23.50 | 23.50 | 23.50 | 23.50 | 100 | +0.00(+0.00%) |
Apr 25, 2016 | 23.25 | 23.50 | 23.25 | 23.50 | 267 | +0.25(+1.08%) |
Apr 22, 2016 | 23.20 | 23.25 | 23.20 | 23.25 | 500 | +0.07(+0.30%) |
Apr 21, 2016 | 23.19 | 23.19 | 23.18 | 23.18 | 270 | +0.21(+0.91%) |
Apr 14, 2016 | 22.97 | 22.97 | 22.97 | 3 | -0.03(-0.13%) | |
Apr 12, 2016 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) | |
Apr 05, 2016 | 23.00 | 23.00 | 23.00 | 0 | +0.04(+0.17%) | |
Mar 30, 2016 | 22.96 | 22.96 | 22.96 | 1 | +0.00(+0.00%) | |
Mar 28, 2016 | 22.96 | 22.96 | 22.96 | 45 | -0.04(-0.17%) | |
Mar 24, 2016 | 23.00 | 23.00 | 23.00 | 0 | -0.25(-1.08%) | |
Mar 22, 2016 | 23.25 | 23.25 | 23.25 | 0 | -0.25(-1.06%) | |
Mar 21, 2016 | 23.00 | 23.50 | 23.00 | 23.50 | 500 | +0.55(+2.40%) |
Mar 18, 2016 | 23.00 | 23.00 | 22.95 | 22.95 | 907 | -0.05(-0.22%) |
Mar 17, 2016 | 23.00 | 23.00 | 23.00 | 23.00 | 600 | +0.00(+0.00%) |
Mar 15, 2016 | 23.00 | 23.00 | 23.00 | 0 | -1.00(-4.17%) | |
Mar 14, 2016 | 24.00 | 24.00 | 24.00 | 24.00 | 800 | +1.00(+4.35%) |
Mar 11, 2016 | 23.00 | 23.00 | 23.00 | 23.00 | 2,168 | -0.25(-1.08%) |
Mar 09, 2016 | 23.25 | 23.25 | 23.25 | 0 | +0.30(+1.31%) | |
Mar 08, 2016 | 22.95 | 22.95 | 22.95 | 22.95 | 931 | -0.05(-0.22%) |
Mar 04, 2016 | 23.00 | 23.00 | 23.00 | 0 | +0.05(+0.22%) | |
Mar 03, 2016 | 22.95 | 22.95 | 22.95 | 22.95 | 321 | -0.05(-0.22%) |
Mar 02, 2016 | 23.00 | 23.00 | 23.00 | 23.00 | 1,500 | +0.00(+0.00%) |
Mar 01, 2016 | 23.00 | 23.00 | 23.00 | 23.00 | 880 | +0.05(+0.22%) |
Feb 29, 2016 | 23.00 | 23.00 | 22.95 | 22.95 | 401 | -0.05(-0.22%) |
Feb 26, 2016 | 23.00 | 23.00 | 23.00 | 23.00 | 100 | +0.05(+0.22%) |
Feb 25, 2016 | 23.25 | 23.25 | 22.95 | 22.95 | 982 | -0.30(-1.29%) |
Feb 19, 2016 | 23.25 | 23.25 | 23.25 | 5 | +0.00(+0.00%) | |
Feb 18, 2016 | 23.25 | 23.25 | 23.25 | 23.25 | 350 | +0.15(+0.65%) |
Feb 17, 2016 | 23.10 | 23.10 | 23.10 | 23.10 | 266 | +0.19(+0.83%) |
Feb 12, 2016 | 22.91 | 22.91 | 22.91 | 0 | -0.09(-0.39%) | |
Feb 11, 2016 | 23.00 | 23.00 | 23.00 | 23.00 | 184 | +0.00(+0.00%) |
Feb 10, 2016 | 23.00 | 23.00 | 23.00 | 23.00 | 400 | -0.10(-0.43%) |
Feb 09, 2016 | 23.05 | 23.10 | 23.05 | 23.10 | 587 | +0.05(+0.22%) |
Feb 02, 2016 | 23.05 | 23.05 | 23.05 | 2 | -0.20(-0.86%) | |
Jan 29, 2016 | 23.25 | 23.25 | 23.25 | 0 | -0.74(-3.08%) | |
Jan 27, 2016 | 23.99 | 23.99 | 23.99 | 45 | +0.49(+2.09%) | |
Jan 26, 2016 | 23.50 | 23.50 | 23.50 | 23.50 | 800 | +0.40(+1.73%) |
Jan 22, 2016 | 23.10 | 23.10 | 23.10 | 0 | +0.10(+0.43%) | |
Jan 20, 2016 | 23.00 | 23.00 | 23.00 | 0 | -0.50(-2.13%) | |
Jan 19, 2016 | 23.50 | 23.50 | 23.50 | 23.50 | 490 | +0.50(+2.17%) |
Jan 15, 2016 | 23.00 | 23.00 | 23.00 | 0 | +0.15(+0.66%) | |
Jan 13, 2016 | 22.85 | 22.85 | 22.85 | 1 | -0.15(-0.65%) | |
Jan 12, 2016 | 23.00 | 23.00 | 23.00 | 23.00 | 196 | -1.00(-4.17%) |
Jan 11, 2016 | 23.00 | 24.00 | 23.00 | 24.00 | 1,765 | +1.00(+4.35%) |
Jan 07, 2016 | 23.00 | 23.00 | 23.00 | 0 | -0.50(-2.13%) | |
Jan 06, 2016 | 23.50 | 23.75 | 23.00 | 23.50 | 1,664 | +0.50(+2.17%) |
Jan 05, 2016 | 23.00 | 23.00 | 23.00 | 23.00 | 235 | +0.00(+0.00%) |