Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 17, 2017 | 21.39 | 21.39 | 21.39 | 0 | -0.33(-1.53%) | |
Apr 11, 2017 | 21.73 | 21.73 | 21.73 | 0 | +0.26(+1.23%) | |
Apr 10, 2017 | 21.46 | 21.46 | 21.46 | 21.46 | 102 | -0.17(-0.77%) |
Apr 06, 2017 | 21.63 | 21.63 | 21.63 | 0 | +0.24(+1.14%) | |
Apr 04, 2017 | 21.38 | 21.38 | 21.38 | 0 | +0.30(+1.40%) | |
Mar 30, 2017 | 21.09 | 21.09 | 21.09 | 0 | -0.31(-1.43%) | |
Mar 21, 2017 | 21.39 | 21.39 | 21.39 | 0 | -0.01(-0.05%) | |
Mar 20, 2017 | 21.40 | 21.40 | 21.40 | 21.40 | 179 | +0.00(+0.00%) |
Mar 17, 2017 | 21.40 | 21.40 | 21.40 | 21.40 | 102 | +0.01(+0.05%) |
Mar 13, 2017 | 21.39 | 21.39 | 21.39 | 0 | +0.02(+0.09%) | |
Mar 06, 2017 | 21.37 | 7 | +0.16(+0.74%) | |||
Feb 16, 2017 | 21.22 | 14 | +0.66(+3.23%) | |||
Jan 13, 2017 | 20.55 | 20.55 | 20.55 | 0 | -0.30(-1.45%) | |
Jan 06, 2017 | 20.85 | 20.85 | 20.85 | 0 | +0.04(+0.18%) | |
Jan 04, 2017 | 20.82 | 20.82 | 20.82 | 0 | +0.61(+3.00%) | |
Dec 29, 2016 | 20.21 | 20.21 | 20.21 | 0 | -1.14(-5.32%) | |
Dec 09, 2016 | 21.35 | 21.35 | 21.35 | 0 | +0.16(+0.75%) | |
Dec 05, 2016 | 21.19 | 21.19 | 21.19 | 0 | -0.24(-1.12%) | |
Nov 21, 2016 | 21.43 | 3 | -0.06(-0.26%) | |||
Nov 09, 2016 | 21.48 | 21.48 | 21.48 | 0 | +0.25(+1.18%) | |
Oct 21, 2016 | 21.23 | 21.23 | 21.23 | 0 | -0.13(-0.61%) | |
Oct 18, 2016 | 21.34 | 21.36 | 21.36 | 21.36 | 1,442 | +0.63(+3.02%) |
Oct 07, 2016 | 20.81 | 20.74 | 20.74 | 20.74 | 6,387 | -0.11(-0.53%) |
Oct 05, 2016 | 20.85 | 20.85 | 20.85 | 20.85 | 206 | -0.17(-0.81%) |
Oct 03, 2016 | 21.02 | 21.02 | 21.02 | 21.02 | 0 | +0.00(+0.00%) |
Sep 30, 2016 | 21.02 | 21.02 | 21.02 | 21.02 | 63 | +0.00(+0.00%) |
Sep 29, 2016 | 21.02 | 21.02 | 21.02 | 21.02 | 0 | +0.00(+0.00%) |
Sep 28, 2016 | 21.02 | 21.02 | 21.02 | 21.02 | 18 | +0.00(+0.00%) |
Sep 27, 2016 | 21.02 | 21.02 | 21.02 | 21.02 | 62 | +0.00(+0.00%) |
Sep 19, 2016 | 21.02 | 21.02 | 21.02 | 21.02 | 309 | +0.28(+1.33%) |
Sep 12, 2016 | 20.25 | 20.74 | 20.74 | 20.74 | 4,148 | -0.57(-2.66%) |
Aug 30, 2016 | 21.31 | 21.31 | 21.31 | 21.31 | 103 | +0.00(+0.00%) |
Aug 25, 2016 | 21.32 | 21.31 | 21.31 | 21.31 | 1,140 | -0.21(-0.99%) |
Aug 24, 2016 | 21.51 | 21.52 | 21.38 | 21.52 | 601 | -0.07(-0.34%) |
Aug 18, 2016 | 21.59 | 21.59 | 21.59 | 21.59 | 1,244 | +0.09(+0.43%) |
Aug 17, 2016 | 21.51 | 21.51 | 21.50 | 21.50 | 1,037 | +0.39(+1.83%) |
Aug 12, 2016 | 21.12 | 21.12 | 21.12 | 21.12 | 103 | +0.35(+1.67%) |
Aug 11, 2016 | 20.77 | 20.77 | 20.77 | 20.77 | 207 | -0.54(-2.53%) |
Jul 26, 2016 | 21.28 | 21.31 | 21.28 | 21.31 | 1 | +0.34(+1.61%) |
Jul 21, 2016 | 20.97 | 20.97 | 20.97 | 20.97 | 103 | -0.01(-0.05%) |
Jul 20, 2016 | 21.05 | 21.05 | 20.98 | 20.98 | 1,555 | +0.01(+0.05%) |
Jul 19, 2016 | 20.93 | 20.97 | 20.93 | 20.97 | 259 | -0.23(-1.09%) |
Jul 15, 2016 | 21.18 | 21.20 | 21.20 | 21.20 | 829 | +0.03(+0.14%) |
Jul 13, 2016 | 21.35 | 21.17 | 21.17 | 21.17 | 622 | +0.56(+2.73%) |
Jul 11, 2016 | 20.61 | 20.61 | 20.61 | 20.61 | 311 | -0.24(-1.17%) |
Jul 08, 2016 | 20.86 | 20.86 | 20.86 | 20.86 | 814 | -0.00(-0.01%) |
Jul 06, 2016 | 20.86 | 20.86 | 20.86 | 20.86 | 311 | +0.66(+3.28%) |
Jul 01, 2016 | 20.20 | 20.20 | 20.20 | 20.20 | 1 | -0.14(-0.69%) |
Jun 30, 2016 | 20.24 | 20.34 | 20.24 | 20.34 | 208 | +0.33(+1.64%) |
Jun 21, 2016 | 20.01 | 20.01 | 20.01 | 20.01 | 933 | +0.24(+1.22%) |
Jun 17, 2016 | 20.43 | 19.77 | 19.77 | 19.77 | 9,437 | -0.08(-0.41%) |
Jun 16, 2016 | 19.85 | 19.85 | 19.85 | 19.85 | 312 | -0.17(-0.86%) |
Jun 15, 2016 | 20.02 | 20.02 | 20.02 | 20.02 | 312 | +0.51(+2.63%) |
Jun 14, 2016 | 19.48 | 19.51 | 19.43 | 19.51 | 2,340 | -0.98(-4.79%) |
Jun 07, 2016 | 20.42 | 20.49 | 20.49 | 20.49 | 3,432 | +0.16(+0.80%) |
Jun 02, 2016 | 20.32 | 20.32 | 20.32 | 20.32 | 29 | +0.17(+0.83%) |
May 31, 2016 | 20.10 | 20.16 | 20.16 | 20.16 | 520 | +0.76(+3.92%) |
May 27, 2016 | 19.40 | 19.40 | 19.40 | 19.40 | 520 | -0.05(-0.27%) |
May 25, 2016 | 19.42 | 19.45 | 19.45 | 19.45 | 2,184 | -0.22(-1.12%) |
May 24, 2016 | 19.69 | 19.69 | 19.65 | 19.67 | 1,456 | +0.11(+0.54%) |
May 23, 2016 | 19.54 | 19.59 | 19.54 | 19.56 | 4,160 | +0.12(+0.59%) |
May 20, 2016 | 19.47 | 19.47 | 19.45 | 19.45 | 1,040 | +0.14(+0.75%) |
May 18, 2016 | 19.28 | 19.30 | 19.30 | 19.30 | 5,720 | -0.25(-1.28%) |
May 12, 2016 | 19.55 | 19.55 | 19.55 | 19.55 | 520 | -0.04(-0.22%) |
May 10, 2016 | 19.64 | 19.60 | 19.60 | 19.60 | 1,040 | +0.26(+1.37%) |
May 09, 2016 | 19.33 | 19.33 | 19.33 | 19.33 | 520 | -1.44(-6.94%) |
May 05, 2016 | 20.76 | 20.78 | 20.78 | 20.78 | 1,560 | +0.02(+0.09%) |