Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 27, 2017 | 23.65 | 161 | -0.15(-0.62%) | |||
Apr 25, 2017 | 23.79 | 104 | +0.20(+0.85%) | |||
Apr 24, 2017 | 23.59 | 23.59 | 23.59 | 23.59 | 188 | +0.26(+1.12%) |
Apr 21, 2017 | 23.29 | 23.33 | 23.29 | 23.33 | 1,273 | -0.03(-0.11%) |
Apr 20, 2017 | 23.36 | 23.36 | 23.36 | 23.36 | 364 | -0.07(-0.30%) |
Apr 18, 2017 | 23.43 | 23.43 | 23.43 | 0 | +0.00(+0.00%) | |
Apr 12, 2017 | 23.43 | 23.43 | 23.43 | 0 | +0.13(+0.56%) | |
Apr 10, 2017 | 23.30 | 23.30 | 23.30 | 0 | -0.07(-0.30%) | |
Apr 07, 2017 | 23.37 | 23.37 | 23.37 | 23.37 | 148 | -0.13(-0.55%) |
Apr 06, 2017 | 23.45 | 23.50 | 23.45 | 23.50 | 576 | -0.09(-0.37%) |
Apr 05, 2017 | 23.59 | 23.59 | 23.59 | 23.59 | 1,664 | -0.02(-0.07%) |
Apr 04, 2017 | 23.53 | 23.61 | 23.53 | 23.60 | 3,502 | +0.09(+0.37%) |
Apr 03, 2017 | 23.51 | 23.55 | 23.51 | 23.52 | 1,146 | +0.04(+0.18%) |
Mar 31, 2017 | 23.42 | 23.47 | 23.42 | 23.47 | 1,336 | -0.17(-0.73%) |
Mar 30, 2017 | 23.71 | 23.71 | 23.65 | 23.65 | 1,041 | -0.13(-0.55%) |
Mar 28, 2017 | 23.78 | 80 | -0.05(-0.22%) | |||
Mar 27, 2017 | 23.74 | 23.83 | 23.74 | 23.83 | 11,236 | -0.07(-0.29%) |
Mar 24, 2017 | 23.85 | 23.95 | 23.82 | 23.90 | 463 | +0.03(+0.14%) |
Mar 23, 2017 | 23.80 | 23.90 | 23.80 | 23.86 | 3,178 | -0.01(-0.03%) |
Mar 22, 2017 | 23.83 | 23.88 | 23.83 | 23.87 | 8,563 | +0.10(+0.43%) |
Mar 21, 2017 | 24.06 | 24.06 | 23.77 | 23.77 | 1,646 | -0.20(-0.83%) |
Mar 20, 2017 | 23.97 | 23.97 | 23.97 | 23.97 | 126 | +0.23(+0.96%) |
Mar 16, 2017 | 23.74 | 1 | +0.21(+0.88%) | |||
Mar 15, 2017 | 23.07 | 23.53 | 23.07 | 23.53 | 1,888 | +0.50(+2.15%) |
Mar 14, 2017 | 23.04 | 23.04 | 23.04 | 23.04 | 804 | +0.03(+0.11%) |
Mar 13, 2017 | 22.97 | 23.01 | 22.96 | 23.01 | 1,786 | +0.18(+0.80%) |
Mar 10, 2017 | 22.83 | 22.83 | 22.83 | 22.83 | 132 | -0.12(-0.53%) |
Mar 08, 2017 | 22.95 | 379 | -0.18(-0.79%) | |||
Mar 07, 2017 | 23.14 | 23.14 | 23.14 | 23.14 | 2,074 | -0.00(-0.02%) |
Mar 06, 2017 | 23.09 | 23.14 | 23.03 | 23.14 | 295,468 | -0.05(-0.21%) |
Feb 27, 2017 | 23.19 | 23.19 | 23.19 | 0 | -0.10(-0.41%) | |
Feb 24, 2017 | 23.28 | 23.28 | 23.28 | 23.28 | 144 | -0.08(-0.33%) |
Feb 22, 2017 | 23.36 | 126 | +0.10(+0.45%) | |||
Feb 21, 2017 | 23.23 | 23.27 | 23.22 | 23.26 | 3,039 | +0.09(+0.37%) |
Feb 17, 2017 | 23.17 | 23.17 | 23.17 | 0 | -0.08(-0.34%) | |
Feb 14, 2017 | 23.25 | 57 | +0.07(+0.30%) | |||
Feb 13, 2017 | 23.12 | 23.18 | 23.12 | 23.18 | 2,035 | +0.19(+0.82%) |
Feb 10, 2017 | 22.96 | 23.00 | 22.96 | 22.99 | 2,562 | +0.17(+0.73%) |
Feb 09, 2017 | 22.83 | 22.85 | 22.81 | 22.82 | 1,241 | +0.16(+0.71%) |
Feb 08, 2017 | 22.68 | 22.68 | 22.66 | 22.66 | 1,426 | +0.11(+0.47%) |
Feb 07, 2017 | 22.57 | 22.57 | 22.55 | 22.55 | 744 | -0.08(-0.34%) |
Feb 06, 2017 | 22.64 | 22.64 | 22.62 | 22.63 | 864 | -0.14(-0.61%) |
Feb 03, 2017 | 22.76 | 22.77 | 22.76 | 22.77 | 1,209 | +0.23(+1.00%) |
Feb 02, 2017 | 22.53 | 22.54 | 22.53 | 22.54 | 2,277 | +0.13(+0.59%) |
Feb 01, 2017 | 22.41 | 22.41 | 22.41 | 22.41 | 488 | +0.08(+0.36%) |
Jan 31, 2017 | 22.34 | 22.34 | 22.33 | 22.33 | 401 | -0.00(-0.01%) |
Jan 30, 2017 | 22.31 | 22.33 | 22.31 | 22.33 | 371 | -0.19(-0.83%) |
Jan 27, 2017 | 22.49 | 22.52 | 22.48 | 22.52 | 10,256 | -0.08(-0.35%) |
Jan 26, 2017 | 22.56 | 22.60 | 22.54 | 22.60 | 376 | +0.10(+0.42%) |
Jan 25, 2017 | 22.50 | 22.50 | 22.50 | 22.50 | 101,227 | +0.05(+0.23%) |
Jan 24, 2017 | 22.41 | 22.45 | 22.41 | 22.45 | 637 | +0.28(+1.24%) |
Jan 23, 2017 | 22.20 | 22.20 | 22.17 | 22.17 | 586 | +0.21(+0.97%) |
Jan 20, 2017 | 21.95 | 21.96 | 21.95 | 21.96 | 276 | +0.02(+0.10%) |
Jan 19, 2017 | 22.01 | 22.01 | 21.94 | 21.94 | 795 | -0.09(-0.42%) |
Jan 18, 2017 | 22.12 | 22.15 | 22.01 | 22.03 | 4,550 | -0.35(-1.57%) |
Jan 17, 2017 | 22.14 | 22.38 | 22.10 | 22.38 | 4,792 | +0.29(+1.30%) |
Jan 12, 2017 | 22.10 | 22.10 | 22.10 | 0 | +0.31(+1.41%) | |
Jan 11, 2017 | 21.70 | 21.84 | 21.70 | 21.79 | 618 | -0.00(-0.02%) |
Jan 10, 2017 | 21.78 | 22.06 | 21.78 | 21.79 | 17,974 | -0.02(-0.10%) |
Jan 05, 2017 | 21.82 | 139 | +0.12(+0.56%) | |||
Jan 04, 2017 | 21.69 | 21.69 | 21.69 | 21.69 | 248 | +0.16(+0.77%) |
Jan 03, 2017 | 21.53 | 21.53 | 21.53 | 21.53 | 115 | +0.11(+0.53%) |
Dec 29, 2016 | 21.42 | 21.42 | 21.42 | 0 | +0.38(+1.81%) | |
Dec 28, 2016 | 21.04 | 21.04 | 21.04 | 21.04 | 637 | +0.23(+1.13%) |
Dec 23, 2016 | 20.80 | 4 | -0.11(-0.54%) | |||
Dec 22, 2016 | 20.91 | 20.91 | 20.91 | 20.91 | 115 | -0.16(-0.75%) |
Dec 21, 2016 | 21.08 | 21.08 | 21.07 | 21.07 | 255 | +0.03(+0.14%) |
Dec 19, 2016 | 21.04 | 61 | -0.14(-0.65%) | |||
Dec 16, 2016 | 21.18 | 21.18 | 21.18 | 21.18 | 398 | -0.03(-0.16%) |
Dec 15, 2016 | 21.21 | 21.21 | 21.21 | 21.21 | 115 | -0.26(-1.22%) |
Dec 12, 2016 | 21.48 | 21.48 | 21.48 | 0 | -1.12(-4.94%) | |
Dec 08, 2016 | 22.59 | 22.59 | 22.59 | 0 | +1.13(+5.28%) | |
Dec 07, 2016 | 21.46 | 21.46 | 21.46 | 21.46 | 116 | +0.38(+1.79%) |
Nov 30, 2016 | 21.08 | 21.08 | 21.08 | 0 | +0.18(+0.86%) | |
Nov 23, 2016 | 20.90 | 20.90 | 20.90 | 0 | -0.09(-0.41%) | |
Nov 22, 2016 | 21.11 | 21.11 | 20.99 | 20.99 | 436 | +0.14(+0.66%) |
Nov 17, 2016 | 20.85 | 20.85 | 20.85 | 0 | +0.09(+0.42%) | |
Nov 16, 2016 | 20.77 | 20.77 | 20.76 | 20.76 | 465 | -1.32(-6.00%) |
Nov 09, 2016 | 22.09 | 34 | +0.03(+0.12%) | |||
Nov 03, 2016 | 22.06 | 22.06 | 22.06 | 0 | +0.04(+0.16%) | |
Nov 01, 2016 | 22.03 | 22.03 | 22.03 | 0 | -0.15(-0.66%) | |
Oct 28, 2016 | 22.17 | 34 | -0.12(-0.54%) | |||
Oct 27, 2016 | 22.30 | 22.30 | 22.29 | 22.29 | 623 | -0.12(-0.54%) |
Oct 26, 2016 | 22.40 | 22.46 | 22.40 | 22.41 | 392 | -0.00(-0.00%) |
Oct 20, 2016 | 22.42 | 22.42 | 22.41 | 22.41 | 81 | -0.08(-0.38%) |
Oct 19, 2016 | 22.50 | 22.50 | 22.50 | 22.50 | 792 | +0.36(+1.63%) |
Oct 14, 2016 | 22.09 | 22.14 | 22.09 | 22.14 | 133 | -0.21(-0.96%) |
Oct 06, 2016 | 22.33 | 22.35 | 22.33 | 22.35 | 81 | -0.03(-0.15%) |
Oct 05, 2016 | 22.39 | 22.39 | 22.39 | 22.39 | 698 | +0.14(+0.62%) |
Oct 03, 2016 | 22.25 | 22.25 | 22.25 | 22.25 | 0 | +0.00(+0.00%) |
Sep 30, 2016 | 22.25 | 22.25 | 22.25 | 22.25 | 232 | +0.09(+0.40%) |
Sep 29, 2016 | 22.37 | 22.37 | 22.16 | 22.16 | 1,317 | -0.16(-0.71%) |
Sep 28, 2016 | 22.32 | 22.32 | 22.32 | 22.32 | 4 | +0.00(+0.00%) |
Sep 27, 2016 | 22.32 | 22.32 | 22.32 | 22.32 | 139 | +0.00(+0.00%) |
Sep 23, 2016 | 22.37 | 22.32 | 22.32 | 22.32 | 1,281 | -0.23(-1.03%) |
Sep 22, 2016 | 22.58 | 22.58 | 22.55 | 22.55 | 1,048 | +0.14(+0.61%) |
Sep 21, 2016 | 22.41 | 22.41 | 22.41 | 22.41 | 128 | +0.91(+4.24%) |
Sep 20, 2016 | 21.39 | 21.50 | 21.37 | 21.50 | 16,152 | -0.41(-1.86%) |
Sep 19, 2016 | 21.91 | 21.91 | 21.91 | 21.91 | 253 | +0.14(+0.66%) |
Sep 16, 2016 | 21.76 | 21.76 | 21.76 | 21.76 | 188 | +0.04(+0.19%) |
Sep 14, 2016 | 21.73 | 21.72 | 21.72 | 21.72 | 235 | -0.31(-1.42%) |
Sep 12, 2016 | 22.04 | 22.04 | 22.04 | 22.04 | 117 | +0.14(+0.66%) |
Sep 09, 2016 | 22.10 | 22.10 | 21.89 | 21.89 | 1,314 | -0.72(-3.18%) |
Sep 07, 2016 | 22.62 | 22.61 | 22.61 | 22.61 | 353 | +0.78(+3.57%) |
Aug 31, 2016 | 21.85 | 21.83 | 21.83 | 21.83 | 825 | -0.94(-4.13%) |
Aug 18, 2016 | 22.77 | 22.77 | 22.77 | 22.77 | 589 | +0.10(+0.45%) |
Aug 17, 2016 | 22.64 | 22.67 | 22.64 | 22.67 | 825 | -0.02(-0.07%) |
Aug 11, 2016 | 22.69 | 22.69 | 22.69 | 22.69 | 353 | +0.41(+1.82%) |
Aug 05, 2016 | 22.28 | 22.28 | 22.28 | 22.28 | 471 | +0.39(+1.77%) |
Aug 03, 2016 | 21.89 | 21.89 | 21.89 | 21.89 | 353 | -0.05(-0.22%) |
Jul 29, 2016 | 21.94 | 21.94 | 21.94 | 21.94 | 235 | +0.09(+0.43%) |
Jul 22, 2016 | 21.85 | 21.85 | 21.85 | 21.85 | 117 | +0.27(+1.26%) |
Jul 13, 2016 | 20.92 | 21.58 | 21.58 | 21.58 | 353 | +0.00(+0.00%) |
Jul 12, 2016 | 21.58 | 21.58 | 21.58 | 21.58 | 353 | +0.38(+1.80%) |
Jun 30, 2016 | 21.20 | 21.20 | 21.20 | 21.20 | 117 | +1.33(+6.70%) |
Jun 27, 2016 | 19.86 | 19.86 | 19.86 | 19.86 | 117 | -0.51(-2.50%) |
Jun 24, 2016 | 20.51 | 20.64 | 20.37 | 20.37 | 607 | -0.05(-0.22%) |
Jun 17, 2016 | 20.42 | 20.42 | 20.42 | 20.42 | 945 | +0.14(+0.67%) |
Jun 16, 2016 | 20.05 | 20.28 | 20.05 | 20.28 | 855 | -0.39(-1.88%) |
Jun 10, 2016 | 20.67 | 20.67 | 20.67 | 20.67 | 354 | -0.58(-2.75%) |
Jun 08, 2016 | 21.26 | 21.26 | 21.26 | 21.26 | 236 | +0.85(+4.19%) |
Jun 02, 2016 | 20.40 | 20.40 | 20.40 | 20.40 | 118 | +0.14(+0.67%) |
Jun 01, 2016 | 20.27 | 20.27 | 20.27 | 20.27 | 519 | +0.78(+3.99%) |
May 31, 2016 | 19.49 | 19.49 | 19.49 | 19.49 | 215 | -0.59(-2.95%) |
May 25, 2016 | 20.08 | 20.08 | 20.08 | 20.08 | 5,908 | -0.23(-1.12%) |
May 05, 2016 | 20.31 | 20.31 | 20.31 | 20.31 | 88 | -0.80(-3.77%) |