Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 29.70 | 29.70 | 29.70 | 7 | -0.06(-0.21%) | |
Mar 30, 2017 | 29.76 | 29.76 | 29.76 | 29.76 | 29,531 | +1.16(+4.07%) |
Mar 29, 2017 | 28.60 | 28.60 | 28.60 | 28.60 | 777 | -1.17(-3.93%) |
Mar 24, 2017 | 29.77 | 29.77 | 29.77 | 57 | +1.62(+5.76%) | |
Mar 22, 2017 | 28.15 | 28.15 | 28.15 | 76 | -0.74(-2.56%) | |
Mar 17, 2017 | 28.88 | 28.88 | 28.88 | 122 | +0.77(+2.75%) | |
Mar 15, 2017 | 28.11 | 28.11 | 28.11 | 274 | -1.32(-4.47%) | |
Mar 13, 2017 | 29.43 | 29.43 | 29.43 | 30 | +0.41(+1.40%) | |
Mar 09, 2017 | 29.02 | 29.02 | 29.02 | 0 | -0.68(-2.28%) | |
Feb 28, 2017 | 29.70 | 29.70 | 29.70 | 30 | -0.14(-0.45%) | |
Feb 22, 2017 | 29.83 | 29.83 | 29.83 | 29 | +0.00(+0.00%) | |
Feb 10, 2017 | 29.83 | 29.83 | 29.83 | 60 | +0.00(+0.00%) | |
Feb 09, 2017 | 29.83 | 29.83 | 29.83 | 29.83 | 311 | +0.89(+3.09%) |
Feb 08, 2017 | 29.16 | 29.16 | 28.94 | 28.94 | 943 | -0.89(-3.00%) |
Jan 31, 2017 | 29.83 | 29.83 | 29.83 | 32 | +1.26(+4.41%) | |
Jan 27, 2017 | 28.57 | 28.57 | 28.57 | 72 | +0.09(+0.33%) | |
Jan 26, 2017 | 28.48 | 28.48 | 28.48 | 28.48 | 393 | -0.10(-0.36%) |
Jan 19, 2017 | 28.58 | 28.58 | 28.58 | 29 | -0.99(-3.34%) | |
Jan 18, 2017 | 27.47 | 31.18 | 27.47 | 29.57 | 2,293 | +1.09(+3.82%) |
Jan 17, 2017 | 28.48 | 28.48 | 28.48 | 28.48 | 241 | +0.00(+0.00%) |
Jan 13, 2017 | 28.48 | 28.48 | 28.48 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 28.48 | 28.48 | 28.48 | 28.48 | 1,530 | -0.03(-0.12%) |
Jan 10, 2017 | 28.51 | 28.51 | 28.51 | 0 | -0.71(-2.44%) | |
Jan 05, 2017 | 29.22 | 29.22 | 29.22 | 14 | -1.97(-6.32%) | |
Jan 03, 2017 | 31.20 | 31.20 | 31.20 | 41 | -0.92(-2.87%) | |
Dec 30, 2016 | 32.12 | 32.12 | 32.12 | 0 | +1.61(+5.27%) | |
Dec 29, 2016 | 28.69 | 30.51 | 28.69 | 30.51 | 1,219 | +0.03(+0.11%) |
Dec 28, 2016 | 30.13 | 30.48 | 28.68 | 30.48 | 940 | +1.32(+4.53%) |
Dec 27, 2016 | 31.12 | 31.12 | 29.16 | 29.16 | 8,856 | -0.68(-2.27%) |
Dec 23, 2016 | 29.83 | 29.83 | 29.83 | 0 | -0.21(-0.70%) | |
Dec 22, 2016 | 31.05 | 31.15 | 30.04 | 30.04 | 1,698 | +0.89(+3.05%) |
Dec 21, 2016 | 28.48 | 29.87 | 28.48 | 29.16 | 3,723 | -0.56(-1.89%) |
Dec 19, 2016 | 29.72 | 29.72 | 29.72 | 148 | -0.32(-1.06%) | |
Dec 16, 2016 | 29.39 | 30.04 | 29.39 | 30.04 | 1,179 | -0.30(-0.98%) |
Dec 15, 2016 | 29.94 | 30.34 | 29.94 | 30.34 | 480 | -0.85(-2.74%) |
Dec 13, 2016 | 31.19 | 31.19 | 31.19 | 0 | -0.99(-3.08%) | |
Dec 12, 2016 | 30.18 | 32.38 | 29.33 | 32.18 | 17,228 | -0.29(-0.90%) |
Nov 30, 2016 | 32.47 | 32.47 | 32.47 | 29 | -0.04(-0.13%) | |
Nov 29, 2016 | 29.83 | 32.51 | 29.83 | 32.51 | 2,697 | +0.01(+0.02%) |
Nov 28, 2016 | 32.51 | 32.51 | 32.51 | 32.51 | 572 | +2.20(+7.25%) |
Nov 25, 2016 | 30.44 | 30.44 | 28.48 | 30.31 | 824 | -0.54(-1.74%) |
Nov 21, 2016 | 30.84 | 30.84 | 30.84 | 0 | +0.37(+1.22%) | |
Nov 16, 2016 | 30.47 | 30.47 | 30.47 | 0 | +1.32(+4.51%) | |
Nov 15, 2016 | 26.79 | 29.16 | 26.79 | 29.16 | 1,076 | -0.61(-2.05%) |
Nov 14, 2016 | 29.77 | 29.77 | 29.77 | 29.77 | 181 | +1.25(+4.38%) |
Nov 11, 2016 | 26.41 | 28.52 | 26.41 | 28.52 | 844 | -3.31(-10.40%) |
Nov 07, 2016 | 31.83 | 31.83 | 31.83 | 0 | +2.08(+7.00%) | |
Nov 04, 2016 | 29.74 | 29.74 | 29.74 | 29.74 | 188 | +0.00(+0.00%) |
Oct 26, 2016 | 29.74 | 29.74 | 29.74 | 684 | +0.56(+1.93%) | |
Oct 24, 2016 | 26.87 | 29.18 | 29.18 | 29.18 | 753 | -0.31(-1.03%) |
Oct 21, 2016 | 29.49 | 29.49 | 29.49 | 29.49 | 158 | +0.97(+3.40%) |
Oct 18, 2016 | 28.52 | 28.52 | 28.52 | 28.52 | 753 | -0.66(-2.27%) |
Oct 17, 2016 | 29.18 | 29.18 | 29.18 | 29.18 | 407 | +1.33(+4.76%) |
Oct 14, 2016 | 25.21 | 28.84 | 25.21 | 27.85 | 9,681 | +0.08(+0.30%) |
Oct 13, 2016 | 31.17 | 31.83 | 27.75 | 27.77 | 18,543 | -4.06(-12.76%) |
Oct 12, 2016 | 28.85 | 36.11 | 28.85 | 31.83 | 15,806 | +2.80(+9.64%) |
Oct 06, 2016 | 27.77 | 29.03 | 29.03 | 29.03 | 452 | -0.03(-0.09%) |
Oct 03, 2016 | 29.06 | 29.06 | 29.06 | 29.06 | 0 | +0.00(+0.00%) |
Sep 30, 2016 | 29.01 | 29.06 | 29.06 | 29.06 | 3 | +1.19(+4.26%) |
Sep 29, 2016 | 28.90 | 28.90 | 27.87 | 27.87 | 1,222 | -1.64(-5.55%) |
Sep 28, 2016 | 29.51 | 29.51 | 29.51 | 29.51 | 313 | +0.00(+0.00%) |
Sep 27, 2016 | 29.51 | 29.51 | 29.51 | 29.51 | 0 | +0.00(+0.00%) |
Sep 26, 2016 | 29.11 | 29.70 | 29.11 | 29.51 | 459 | +0.33(+1.14%) |
Sep 21, 2016 | 27.16 | 29.18 | 29.18 | 29.18 | 33 | -0.46(-1.57%) |
Sep 20, 2016 | 26.86 | 29.64 | 26.53 | 29.64 | 3,145 | +2.79(+10.37%) |
Sep 19, 2016 | 27.12 | 27.19 | 26.86 | 26.86 | 1,248 | -0.33(-1.22%) |
Sep 15, 2016 | 28.66 | 27.19 | 27.19 | 27.19 | 4,071 | +0.66(+2.47%) |
Sep 08, 2016 | 26.53 | 26.53 | 26.53 | 26.53 | 140 | +0.00(+0.00%) |
Sep 07, 2016 | 25.86 | 27.19 | 25.86 | 26.53 | 6,557 | +0.47(+1.81%) |
Sep 01, 2016 | 26.06 | 26.06 | 26.06 | 26.06 | 150 | -0.03(-0.13%) |
Aug 31, 2016 | 24.84 | 26.10 | 24.84 | 26.10 | 2,872 | +1.26(+5.07%) |
Aug 30, 2016 | 24.94 | 24.94 | 24.84 | 24.84 | 919 | +0.00(+0.00%) |
Aug 29, 2016 | 25.05 | 25.20 | 24.84 | 24.84 | 2,629 | -0.20(-0.79%) |
Aug 25, 2016 | 23.76 | 25.04 | 25.04 | 25.04 | 2,261 | -0.10(-0.40%) |
Aug 16, 2016 | 24.54 | 25.14 | 25.14 | 25.14 | 34 | -0.07(-0.26%) |
Aug 15, 2016 | 24.24 | 25.20 | 23.33 | 25.20 | 1,213 | +0.00(+0.00%) |
Aug 08, 2016 | 25.20 | 25.20 | 25.20 | 25.20 | 452 | -0.65(-2.51%) |
Aug 03, 2016 | 24.54 | 25.85 | 25.85 | 25.85 | 1,055 | +1.09(+4.42%) |
Aug 01, 2016 | 23.24 | 24.76 | 24.76 | 24.76 | 48 | -0.44(-1.76%) |
Jul 28, 2016 | 25.04 | 25.20 | 25.20 | 25.20 | 1,616 | +0.00(+0.00%) |
Jul 26, 2016 | 25.04 | 25.20 | 25.20 | 25.20 | 52 | +0.21(+0.82%) |
Jul 25, 2016 | 25.00 | 25.00 | 25.00 | 25.00 | 3,371 | +0.00(+0.00%) |
Jul 22, 2016 | 24.07 | 25.00 | 21.66 | 25.00 | 631 | -0.21(-0.82%) |
Jul 21, 2016 | 24.21 | 25.20 | 24.21 | 25.20 | 2,433 | +0.00(+0.00%) |
Jul 20, 2016 | 23.28 | 25.44 | 23.28 | 25.20 | 2,392 | -0.50(-1.94%) |
Jul 19, 2016 | 25.70 | 25.70 | 25.70 | 25.70 | 277 | +0.05(+0.18%) |
Jul 18, 2016 | 25.78 | 25.87 | 25.66 | 25.65 | 8,608 | +0.55(+2.19%) |
Jul 15, 2016 | 25.10 | 25.10 | 25.10 | 25.10 | 817 | -0.10(-0.39%) |
Jul 14, 2016 | 24.31 | 25.86 | 24.31 | 25.20 | 1,394 | +1.33(+5.56%) |
Jul 12, 2016 | 23.87 | 23.87 | 23.87 | 23.87 | 25 | +0.00(+0.00%) |
Jul 11, 2016 | 23.99 | 24.47 | 23.71 | 23.87 | 4,380 | -0.17(-0.69%) |
Jul 08, 2016 | 22.88 | 24.04 | 22.88 | 24.04 | 761 | -1.16(-4.61%) |
Jul 07, 2016 | 25.20 | 25.20 | 25.20 | 25.20 | 431 | +0.00(+0.00%) |
Jul 05, 2016 | 25.20 | 25.20 | 25.20 | 25.20 | 248 | -0.33(-1.30%) |
Jun 30, 2016 | 25.53 | 25.53 | 25.53 | 25.53 | 150 | -0.27(-1.03%) |
Jun 29, 2016 | 25.73 | 25.86 | 23.42 | 25.80 | 5,297 | -0.19(-0.71%) |
Jun 28, 2016 | 22.71 | 26.04 | 22.71 | 25.98 | 1,376 | +0.78(+3.11%) |
Jun 23, 2016 | 25.20 | 25.20 | 25.20 | 25.20 | 301 | -0.20(-0.78%) |
Jun 22, 2016 | 25.20 | 25.40 | 25.20 | 25.40 | 1,810 | +0.20(+0.79%) |
Jun 21, 2016 | 22.88 | 25.86 | 22.88 | 25.20 | 889 | -0.33(-1.30%) |
Jun 14, 2016 | 25.53 | 25.53 | 25.53 | 25.53 | 128 | +0.27(+1.05%) |
Jun 13, 2016 | 25.53 | 26.16 | 25.18 | 25.27 | 6,678 | -0.56(-2.18%) |
Jun 07, 2016 | 25.47 | 25.83 | 25.83 | 25.83 | 452 | -0.15(-0.59%) |
Jun 06, 2016 | 24.22 | 25.98 | 24.22 | 25.98 | 1,159 | +0.52(+2.06%) |
Jun 02, 2016 | 24.14 | 25.46 | 25.46 | 25.46 | 9,047 | -0.01(-0.03%) |
May 31, 2016 | 24.66 | 25.47 | 25.47 | 25.47 | 12,213 | -0.32(-1.26%) |
May 26, 2016 | 25.35 | 25.79 | 25.79 | 25.79 | 4,222 | -0.07(-0.28%) |
May 25, 2016 | 26.20 | 26.20 | 25.82 | 25.86 | 2,705 | +0.20(+0.78%) |
May 24, 2016 | 25.80 | 25.80 | 25.26 | 25.67 | 4,449 | +0.13(+0.52%) |
May 23, 2016 | 25.40 | 25.53 | 25.40 | 25.53 | 2,492 | +0.13(+0.52%) |
May 20, 2016 | 25.40 | 25.40 | 25.40 | 25.40 | 606 | +0.00(+0.00%) |
May 19, 2016 | 25.86 | 25.86 | 25.07 | 25.40 | 5,856 | +0.00(+0.00%) |
May 18, 2016 | 25.34 | 25.40 | 25.34 | 25.40 | 613 | -0.46(-1.80%) |
May 16, 2016 | 25.31 | 25.86 | 25.86 | 25.86 | 10,705 | -0.16(-0.61%) |
May 13, 2016 | 26.14 | 26.39 | 25.90 | 26.02 | 1,813 | +0.50(+1.95%) |
May 12, 2016 | 26.24 | 26.24 | 25.53 | 25.53 | 1,507 | -0.17(-0.67%) |
May 11, 2016 | 26.39 | 26.39 | 24.91 | 25.70 | 3,392 | +0.33(+1.31%) |
May 10, 2016 | 26.04 | 26.05 | 25.35 | 25.37 | 1,515 | -0.43(-1.67%) |
May 09, 2016 | 26.33 | 26.33 | 25.21 | 25.80 | 9,629 | -0.60(-2.26%) |
May 06, 2016 | 25.27 | 26.39 | 25.27 | 26.39 | 918 | +0.36(+1.40%) |
May 05, 2016 | 25.86 | 30.51 | 25.49 | 26.03 | 4,487 | +0.17(+0.64%) |
May 04, 2016 | 26.21 | 26.51 | 25.37 | 25.86 | 10,003 | -0.27(-1.02%) |
May 03, 2016 | 26.53 | 26.53 | 26.13 | 26.13 | 4,092 | +0.10(+0.38%) |
May 02, 2016 | 27.16 | 27.16 | 26.03 | 26.03 | 4,095 | +0.10(+0.38%) |
Apr 29, 2016 | 26.36 | 26.59 | 25.20 | 25.93 | 6,035 | +0.20(+0.77%) |
Apr 28, 2016 | 25.86 | 25.87 | 25.73 | 25.73 | 4,431 | -0.03(-0.10%) |
Apr 27, 2016 | 25.48 | 26.52 | 25.32 | 25.76 | 7,990 | +0.36(+1.41%) |
Apr 22, 2016 | 25.28 | 25.40 | 25.40 | 25.40 | 120 | -0.13(-0.52%) |
Apr 21, 2016 | 26.18 | 26.18 | 23.74 | 25.53 | 5,741 | +0.33(+1.32%) |
Apr 20, 2016 | 25.21 | 25.21 | 25.13 | 25.20 | 17,863 | +0.09(+0.34%) |
Apr 19, 2016 | 25.20 | 25.33 | 24.63 | 25.11 | 35,010 | +0.05(+0.18%) |
Apr 18, 2016 | 25.05 | 25.07 | 25.04 | 25.07 | 7,129 | +0.72(+2.96%) |
Apr 15, 2016 | 24.68 | 25.31 | 23.86 | 24.35 | 6,479 | -0.92(-3.64%) |
Apr 14, 2016 | 25.27 | 25.27 | 25.27 | 25.27 | 1,053 | +0.20(+0.79%) |
Apr 13, 2016 | 24.68 | 25.28 | 24.35 | 25.07 | 9,522 | -0.12(-0.47%) |
Apr 12, 2016 | 24.54 | 25.19 | 24.54 | 25.19 | 1,326 | +0.16(+0.64%) |
Apr 11, 2016 | 25.00 | 25.20 | 24.42 | 25.03 | 13,891 | +0.56(+2.28%) |
Apr 08, 2016 | 24.94 | 24.94 | 24.27 | 24.47 | 12,079 | +0.26(+1.07%) |
Apr 07, 2016 | 25.07 | 25.07 | 24.07 | 24.21 | 6,485 | -0.13(-0.52%) |
Apr 06, 2016 | 25.20 | 25.20 | 23.01 | 24.34 | 51,635 | -0.86(-3.42%) |
Apr 05, 2016 | 25.47 | 25.53 | 24.77 | 25.20 | 35,137 | +0.66(+2.67%) |
Apr 04, 2016 | 25.04 | 25.12 | 24.54 | 24.54 | 1,993 | -0.90(-3.54%) |