Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2017 | 36.31 | 36.31 | 36.31 | 0 | +0.00(+0.00%) | |
May 26, 2017 | 36.31 | 36.31 | 36.31 | 36.31 | 200 | -0.09(-0.25%) |
May 25, 2017 | 36.40 | 36.40 | 36.40 | 36.40 | 100 | +0.40(+1.11%) |
May 24, 2017 | 36.30 | 36.30 | 36.00 | 36.00 | 1,540 | -1.00(-2.70%) |
May 18, 2017 | 37.00 | 37.00 | 37.00 | 0 | +0.25(+0.68%) | |
May 17, 2017 | 36.75 | 36.75 | 36.75 | 36.75 | 200 | -0.25(-0.68%) |
May 16, 2017 | 37.00 | 37.00 | 37.00 | 37.00 | 235 | +0.00(+0.00%) |
May 15, 2017 | 36.92 | 37.00 | 36.92 | 37.00 | 675 | +0.35(+0.95%) |
May 12, 2017 | 36.65 | 36.65 | 36.65 | 36.65 | 500 | +0.35(+0.96%) |
May 11, 2017 | 36.30 | 36.30 | 36.30 | 36.30 | 400 | -0.20(-0.55%) |
May 05, 2017 | 36.50 | 36.50 | 36.50 | 0 | -1.95(-5.07%) | |
May 04, 2017 | 38.45 | 38.45 | 38.45 | 38.45 | 100 | +2.00(+5.49%) |
May 02, 2017 | 36.45 | 36.45 | 36.45 | 6 | -0.55(-1.49%) | |
May 01, 2017 | 37.80 | 37.80 | 37.00 | 37.00 | 620 | +0.00(+0.00%) |
Apr 28, 2017 | 37.00 | 37.00 | 37.00 | 37.00 | 253 | -1.40(-3.65%) |
Apr 07, 2017 | 38.40 | 38.40 | 38.40 | 0 | +0.20(+0.52%) | |
Apr 06, 2017 | 37.30 | 39.50 | 37.30 | 38.20 | 820 | +1.20(+3.24%) |
Apr 04, 2017 | 37.00 | 37.00 | 37.00 | 0 | +0.00(+0.00%) | |
Mar 31, 2017 | 37.00 | 37.00 | 37.00 | 13 | +0.00(+0.00%) | |
Mar 30, 2017 | 37.15 | 37.15 | 36.35 | 37.00 | 988 | +0.00(+0.00%) |
Mar 28, 2017 | 37.00 | 37.00 | 37.00 | 0 | +0.09(+0.25%) | |
Mar 23, 2017 | 36.91 | 36.91 | 36.91 | 2 | +0.21(+0.57%) | |
Mar 20, 2017 | 36.70 | 36.70 | 36.70 | 0 | +0.15(+0.41%) | |
Mar 14, 2017 | 36.55 | 36.55 | 36.55 | 0 | +0.40(+1.10%) | |
Mar 10, 2017 | 36.15 | 36.15 | 36.15 | 0 | +0.95(+2.70%) | |
Mar 09, 2017 | 37.80 | 37.80 | 35.20 | 35.20 | 13,350 | -3.70(-9.51%) |
Mar 07, 2017 | 38.90 | 38.90 | 38.90 | 0 | +0.90(+2.37%) | |
Mar 03, 2017 | 38.00 | 38.00 | 38.00 | 13 | +0.85(+2.29%) | |
Mar 02, 2017 | 37.15 | 37.15 | 37.15 | 37.15 | 100 | -0.10(-0.27%) |
Feb 28, 2017 | 37.25 | 37.25 | 37.25 | 0 | -0.75(-1.97%) | |
Feb 27, 2017 | 38.00 | 38.00 | 38.00 | 38.00 | 100 | +0.00(+0.00%) |
Feb 24, 2017 | 36.25 | 38.00 | 36.25 | 38.00 | 950 | +1.75(+4.83%) |
Feb 23, 2017 | 39.50 | 39.50 | 34.00 | 36.25 | 9,750 | -2.25(-5.84%) |
Feb 22, 2017 | 38.51 | 38.51 | 38.50 | 38.50 | 4,744 | -1.80(-4.47%) |
Feb 14, 2017 | 40.30 | 40.30 | 40.30 | 0 | +0.80(+2.03%) | |
Feb 13, 2017 | 39.60 | 39.60 | 39.50 | 39.50 | 450 | +0.00(+0.00%) |
Feb 07, 2017 | 39.50 | 39.50 | 39.50 | 0 | -0.50(-1.25%) | |
Feb 03, 2017 | 40.00 | 40.00 | 40.00 | 0 | +0.00(+0.00%) | |
Jan 30, 2017 | 40.00 | 40.00 | 40.00 | 70 | -0.25(-0.62%) | |
Jan 24, 2017 | 40.25 | 40.25 | 40.25 | 50 | +2.25(+5.92%) | |
Jan 23, 2017 | 38.00 | 38.00 | 38.00 | 38.00 | 100 | +1.00(+2.70%) |
Jan 18, 2017 | 37.00 | 37.00 | 37.00 | 0 | -1.00(-2.63%) | |
Jan 17, 2017 | 38.00 | 38.00 | 38.00 | 38.00 | 2,000 | -2.50(-6.17%) |
Jan 10, 2017 | 40.50 | 40.50 | 40.50 | 0 | +1.55(+3.98%) | |
Jan 09, 2017 | 38.95 | 38.95 | 38.95 | 38.95 | 110 | -0.05(-0.13%) |
Jan 05, 2017 | 39.00 | 39.00 | 39.00 | 0 | +1.00(+2.63%) | |
Jan 03, 2017 | 38.00 | 38.00 | 38.00 | 60 | +3.25(+9.35%) | |
Dec 30, 2016 | 34.75 | 34.75 | 34.75 | 0 | -2.75(-7.33%) | |
Dec 28, 2016 | 37.50 | 37.50 | 37.50 | 0 | +0.99(+2.71%) | |
Dec 27, 2016 | 36.51 | 36.51 | 36.51 | 36.51 | 247 | -0.49(-1.32%) |
Dec 22, 2016 | 37.00 | 37.00 | 37.00 | 0 | -0.40(-1.07%) | |
Dec 21, 2016 | 34.50 | 37.40 | 34.50 | 37.40 | 4,443 | +4.40(+13.33%) |
Dec 20, 2016 | 33.00 | 33.00 | 33.00 | 33.00 | 100 | +0.98(+3.06%) |
Dec 19, 2016 | 34.50 | 34.50 | 30.02 | 32.02 | 2,373 | -4.48(-12.27%) |
Dec 05, 2016 | 36.50 | 36.50 | 36.50 | 0 | +1.50(+4.29%) | |
Nov 22, 2016 | 35.00 | 35.00 | 35.00 | 1 | -1.79(-4.87%) | |
Nov 14, 2016 | 36.79 | 36.79 | 36.79 | 0 | +0.39(+1.07%) | |
Nov 10, 2016 | 36.40 | 36.40 | 36.40 | 0 | +0.00(+0.00%) | |
Oct 27, 2016 | 36.40 | 36.40 | 36.40 | 0 | +0.40(+1.11%) | |
Oct 21, 2016 | 36.00 | 36.00 | 36.00 | 0 | +0.65(+1.84%) | |
Oct 20, 2016 | 33.70 | 35.35 | 33.70 | 35.35 | 572 | +1.42(+4.18%) |
Oct 17, 2016 | 33.93 | 33.93 | 33.93 | 0 | -1.07(-3.05%) | |
Oct 13, 2016 | 35.00 | 35.00 | 35.00 | 0 | +0.00(+0.00%) | |
Oct 10, 2016 | 35.00 | 35.00 | 35.00 | 0 | +0.00(+0.00%) | |
Oct 03, 2016 | 35.00 | 35.00 | 35.00 | 0 | +1.25(+3.70%) | |
Sep 30, 2016 | 33.75 | 33.75 | 33.75 | 33.75 | 1,144 | +0.16(+0.48%) |
Sep 29, 2016 | 33.59 | 33.59 | 33.59 | 33.59 | 0 | +0.00(+0.00%) |
Sep 28, 2016 | 33.59 | 33.59 | 33.59 | 33.59 | 0 | +0.00(+0.00%) |
Sep 27, 2016 | 33.59 | 33.59 | 33.59 | 33.59 | 295 | +4.27(+14.56%) |
Sep 26, 2016 | 31.99 | 32.49 | 29.32 | 29.32 | 468 | -1.68(-5.42%) |
Sep 16, 2016 | 31.00 | 31.00 | 31.00 | 0 | +0.01(+0.03%) | |
Sep 15, 2016 | 30.99 | 30.99 | 30.99 | 30.99 | 287 | +1.14(+3.82%) |
Sep 14, 2016 | 29.96 | 29.96 | 29.85 | 29.85 | 300 | -0.16(-0.53%) |
Sep 09, 2016 | 30.01 | 30.01 | 30.01 | 0 | -1.94(-6.07%) | |
Sep 07, 2016 | 31.95 | 31.95 | 31.95 | 50 | -0.05(-0.16%) | |
Sep 06, 2016 | 29.01 | 32.00 | 29.01 | 32.00 | 1,654 | +0.00(+0.00%) |
Aug 22, 2016 | 32.00 | 32.00 | 32.00 | 0 | -1.00(-3.03%) | |
Aug 15, 2016 | 33.00 | 33.00 | 33.00 | 0 | -0.25(-0.75%) | |
Aug 11, 2016 | 33.25 | 33.25 | 33.25 | 0 | +0.00(+0.00%) | |
Aug 10, 2016 | 33.00 | 33.25 | 33.00 | 33.25 | 205 | +1.25(+3.91%) |
Aug 05, 2016 | 32.00 | 32.00 | 32.00 | 0 | -2.25(-6.57%) | |
Aug 02, 2016 | 34.25 | 34.25 | 34.25 | 1 | +0.25(+0.74%) | |
Aug 01, 2016 | 34.00 | 34.00 | 34.00 | 34.00 | 410 | +0.50(+1.49%) |
Jul 27, 2016 | 33.50 | 33.50 | 33.50 | 0 | +0.00(+0.00%) | |
Jul 25, 2016 | 33.50 | 33.50 | 33.50 | 0 | +0.25(+0.75%) | |
Jul 22, 2016 | 32.50 | 33.25 | 32.50 | 33.25 | 500 | +1.35(+4.23%) |
Jul 19, 2016 | 31.90 | 31.90 | 31.90 | 0 | -0.10(-0.31%) | |
Jul 14, 2016 | 32.00 | 32.00 | 32.00 | 0 | +1.50(+4.92%) | |
Jul 13, 2016 | 30.50 | 30.50 | 30.50 | 30.50 | 325 | -1.45(-4.54%) |
Jul 05, 2016 | 30.10 | 31.95 | 28.30 | 31.95 | 632 | -0.05(-0.16%) |
Jul 01, 2016 | 32.00 | 32.00 | 32.00 | 0 | +2.00(+6.67%) | |
Jun 30, 2016 | 29.85 | 30.00 | 28.30 | 30.00 | 1,437 | -0.95(-3.07%) |
Jun 28, 2016 | 30.95 | 30.95 | 30.95 | 55 | -2.80(-8.30%) | |
Jun 24, 2016 | 33.75 | 33.75 | 33.75 | 25 | +2.85(+9.22%) | |
Jun 22, 2016 | 30.90 | 30.90 | 30.90 | 0 | +0.60(+1.98%) | |
Jun 16, 2016 | 30.30 | 30.30 | 30.30 | 79 | +0.30(+1.00%) | |
Jun 14, 2016 | 30.00 | 30.00 | 30.00 | 0 | -1.99(-6.22%) |