Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 30.11 | 30.11 | 30.11 | 23 | +0.13(+0.44%) | |
Jul 28, 2017 | 29.68 | 29.98 | 29.68 | 29.98 | 886 | +0.37(+1.24%) |
Jul 27, 2017 | 29.99 | 29.99 | 29.61 | 29.61 | 1,513 | +0.30(+1.02%) |
Jul 26, 2017 | 29.22 | 29.35 | 29.22 | 29.31 | 4,023 | +0.32(+1.10%) |
Jul 25, 2017 | 28.99 | 28.99 | 28.99 | 28.99 | 1,062 | +0.34(+1.20%) |
Jul 24, 2017 | 28.78 | 28.78 | 28.64 | 28.64 | 352 | -0.78(-2.63%) |
Jul 20, 2017 | 29.42 | 29.42 | 29.42 | 5 | -0.10(-0.34%) | |
Jul 19, 2017 | 29.52 | 29.52 | 29.52 | 29.52 | 205 | +0.35(+1.20%) |
Jul 18, 2017 | 29.11 | 29.17 | 29.11 | 29.17 | 391 | -0.06(-0.21%) |
Jul 14, 2017 | 29.23 | 29.23 | 29.23 | 76 | +0.31(+1.07%) | |
Jul 12, 2017 | 28.92 | 28.92 | 28.92 | 9 | +0.73(+2.59%) | |
Jul 11, 2017 | 28.19 | 28.19 | 28.19 | 28.19 | 260 | -0.89(-3.06%) |
Jul 03, 2017 | 29.08 | 29.08 | 29.08 | 79 | -0.26(-0.89%) | |
Jun 29, 2017 | 29.34 | 29.34 | 29.34 | 0 | -0.43(-1.44%) | |
Jun 28, 2017 | 29.77 | 29.77 | 29.77 | 29.77 | 108 | -0.18(-0.60%) |
Jun 26, 2017 | 29.95 | 29.95 | 29.95 | 84 | -0.12(-0.40%) | |
Jun 23, 2017 | 30.36 | 30.36 | 30.07 | 30.07 | 527 | -0.01(-0.03%) |
Jun 16, 2017 | 30.08 | 30.08 | 30.08 | 24 | +0.76(+2.59%) | |
Jun 15, 2017 | 29.32 | 29.32 | 29.32 | 29.32 | 202 | -0.23(-0.78%) |
Jun 14, 2017 | 29.55 | 29.55 | 29.55 | 29.55 | 150 | +0.45(+1.55%) |
Jun 12, 2017 | 29.10 | 29.10 | 29.10 | 113 | -0.58(-1.95%) | |
Jun 09, 2017 | 29.68 | 29.68 | 29.68 | 29.68 | 608 | -0.64(-2.11%) |
Jun 08, 2017 | 30.00 | 30.32 | 29.75 | 30.32 | 1,200 | +0.05(+0.17%) |
Jun 07, 2017 | 30.26 | 30.30 | 30.26 | 30.27 | 1,214 | +0.51(+1.71%) |
Jun 06, 2017 | 29.76 | 29.76 | 29.76 | 29.76 | 471 | -0.10(-0.33%) |
Jun 05, 2017 | 29.93 | 29.93 | 29.86 | 29.86 | 596 | +0.00(+0.00%) |
Jun 02, 2017 | 29.80 | 29.86 | 29.80 | 29.86 | 918 | +0.38(+1.31%) |
Jun 01, 2017 | 25.64 | 29.51 | 29.22 | 29.48 | 12,125 | +0.84(+2.92%) |
May 31, 2017 | 28.81 | 28.81 | 28.61 | 28.64 | 3,744 | +0.04(+0.14%) |
May 30, 2017 | 28.60 | 28.60 | 28.60 | 28.60 | 580 | -0.82(-2.79%) |
May 25, 2017 | 29.42 | 29.42 | 29.42 | 81 | +0.17(+0.58%) | |
May 24, 2017 | 29.25 | 29.25 | 29.25 | 29.25 | 268 | +0.25(+0.86%) |
May 23, 2017 | 29.00 | 29.00 | 29.00 | 29.00 | 445 | +0.25(+0.87%) |
May 19, 2017 | 28.75 | 28.75 | 28.75 | 29 | +0.20(+0.70%) | |
May 18, 2017 | 28.64 | 28.64 | 28.55 | 28.55 | 1,113 | +0.03(+0.11%) |
May 17, 2017 | 28.29 | 28.52 | 28.13 | 28.52 | 1,483 | +0.29(+1.03%) |
May 16, 2017 | 28.23 | 28.23 | 28.23 | 28.23 | 878 | +0.22(+0.79%) |
May 12, 2017 | 28.01 | 28.01 | 28.01 | 77 | -0.01(-0.04%) | |
May 10, 2017 | 28.02 | 28.02 | 28.02 | 204 | +0.26(+0.94%) | |
May 08, 2017 | 27.76 | 27.76 | 27.76 | 130 | -0.10(-0.36%) | |
May 05, 2017 | 27.85 | 27.86 | 27.85 | 27.86 | 393 | +0.26(+0.94%) |
May 04, 2017 | 27.60 | 27.60 | 27.60 | 27.60 | 870 | +0.06(+0.22%) |
May 02, 2017 | 27.54 | 27.54 | 27.54 | 73 | -0.36(-1.29%) | |
Apr 26, 2017 | 27.90 | 27.90 | 27.90 | 18 | +0.00(+0.00%) | |
Apr 25, 2017 | 27.48 | 27.90 | 27.48 | 27.90 | 513 | +0.40(+1.45%) |
Apr 24, 2017 | 27.13 | 27.50 | 27.13 | 27.50 | 566 | +0.70(+2.63%) |
Apr 21, 2017 | 26.95 | 26.95 | 26.60 | 26.80 | 1,315 | -0.19(-0.72%) |
Apr 20, 2017 | 26.99 | 26.99 | 26.99 | 26.99 | 770 | +0.39(+1.47%) |
Apr 19, 2017 | 26.59 | 26.60 | 26.59 | 26.60 | 520 | -0.35(-1.30%) |
Apr 18, 2017 | 26.46 | 26.95 | 26.46 | 26.95 | 715 | +1.13(+4.38%) |
Apr 11, 2017 | 25.82 | 25.82 | 25.82 | 36 | +0.16(+0.62%) | |
Apr 10, 2017 | 25.60 | 25.66 | 25.51 | 25.66 | 3,538 | -0.20(-0.77%) |
Apr 07, 2017 | 25.73 | 25.86 | 25.73 | 25.86 | 980 | -0.24(-0.92%) |
Apr 06, 2017 | 26.09 | 26.11 | 26.09 | 26.10 | 2,146 | +0.29(+1.12%) |
Apr 05, 2017 | 25.84 | 25.97 | 25.81 | 25.81 | 1,823 | -0.10(-0.37%) |
Apr 04, 2017 | 25.82 | 26.02 | 25.82 | 25.91 | 3,891 | +0.21(+0.84%) |
Apr 03, 2017 | 25.70 | 25.70 | 25.69 | 25.69 | 623 | -0.34(-1.30%) |
Mar 31, 2017 | 25.89 | 26.03 | 25.89 | 26.03 | 426 | +0.41(+1.60%) |
Mar 30, 2017 | 25.62 | 25.62 | 25.62 | 25.62 | 455 | +0.17(+0.67%) |
Mar 29, 2017 | 25.09 | 25.45 | 25.09 | 25.45 | 702 | +0.04(+0.17%) |
Mar 28, 2017 | 25.41 | 25.41 | 25.41 | 25.41 | 230 | -0.08(-0.33%) |
Mar 27, 2017 | 25.49 | 25.49 | 25.49 | 25.49 | 271 | +0.97(+3.94%) |
Mar 20, 2017 | 24.52 | 24.52 | 24.52 | 198 | +0.02(+0.10%) | |
Mar 17, 2017 | 24.50 | 24.50 | 24.50 | 24.50 | 220 | +0.01(+0.04%) |
Mar 16, 2017 | 24.63 | 24.63 | 24.49 | 24.49 | 3,811 | +0.56(+2.36%) |
Mar 15, 2017 | 23.93 | 23.93 | 23.93 | 23.93 | 150 | -0.04(-0.19%) |
Mar 14, 2017 | 23.97 | 23.97 | 23.97 | 23.97 | 1,249 | +0.03(+0.13%) |
Mar 13, 2017 | 23.97 | 23.98 | 23.94 | 23.94 | 1,930 | +0.43(+1.83%) |
Mar 10, 2017 | 23.55 | 23.55 | 23.51 | 23.51 | 514 | +0.06(+0.26%) |
Mar 08, 2017 | 23.45 | 23.45 | 23.45 | 24 | -0.39(-1.64%) | |
Mar 07, 2017 | 23.60 | 23.84 | 23.60 | 23.84 | 488 | +0.28(+1.19%) |
Mar 06, 2017 | 23.71 | 23.71 | 23.56 | 23.56 | 48,588 | -0.14(-0.59%) |
Mar 03, 2017 | 23.75 | 23.88 | 23.69 | 23.70 | 4,031 | -0.01(-0.04%) |
Mar 02, 2017 | 23.89 | 23.89 | 23.68 | 23.71 | 12,831 | -0.14(-0.60%) |
Mar 01, 2017 | 23.85 | 23.85 | 23.85 | 23.85 | 19,779 | -0.27(-1.13%) |
Feb 28, 2017 | 24.04 | 24.12 | 24.04 | 24.12 | 268 | -0.23(-0.92%) |
Feb 24, 2017 | 24.35 | 24.35 | 24.35 | 92 | +0.00(+0.01%) | |
Feb 23, 2017 | 24.41 | 24.50 | 24.35 | 24.35 | 368 | -0.07(-0.29%) |
Feb 22, 2017 | 24.42 | 24.42 | 24.42 | 24.42 | 1,141 | -0.07(-0.29%) |
Feb 21, 2017 | 24.53 | 24.53 | 24.49 | 24.49 | 515 | -0.25(-0.99%) |
Feb 17, 2017 | 24.73 | 24.73 | 24.73 | 0 | +1.22(+5.21%) | |
Feb 16, 2017 | 23.34 | 23.51 | 23.34 | 23.51 | 405 | +0.96(+4.26%) |
Feb 15, 2017 | 22.55 | 22.55 | 22.55 | 22.55 | 549 | -0.27(-1.18%) |
Feb 13, 2017 | 22.82 | 22.82 | 22.82 | 130 | +0.18(+0.80%) | |
Feb 10, 2017 | 22.62 | 22.64 | 22.62 | 22.64 | 469 | +0.39(+1.75%) |
Feb 06, 2017 | 22.25 | 22.25 | 22.25 | 90 | -0.02(-0.08%) | |
Feb 03, 2017 | 22.27 | 22.27 | 22.27 | 22.27 | 314 | -0.38(-1.69%) |
Feb 01, 2017 | 22.65 | 22.65 | 22.65 | 74 | +0.00(+0.00%) | |
Jan 31, 2017 | 22.65 | 22.65 | 22.65 | 22.65 | 334 | +0.00(+0.00%) |
Jan 27, 2017 | 22.65 | 22.65 | 22.65 | 30 | +0.01(+0.04%) | |
Jan 25, 2017 | 22.64 | 22.64 | 22.64 | 63 | -0.03(-0.13%) | |
Jan 23, 2017 | 22.67 | 22.67 | 22.67 | 46 | +0.55(+2.49%) | |
Jan 19, 2017 | 22.12 | 22.12 | 22.12 | 91 | +0.37(+1.70%) | |
Jan 13, 2017 | 21.75 | 21.75 | 21.75 | 78 | +0.13(+0.60%) | |
Jan 10, 2017 | 21.62 | 21.62 | 21.62 | 15 | -0.25(-1.17%) | |
Jan 09, 2017 | 22.00 | 22.00 | 21.88 | 21.88 | 879 | +0.27(+1.27%) |
Jan 03, 2017 | 21.60 | 21.60 | 21.60 | 70 | +0.25(+1.17%) | |
Dec 29, 2016 | 21.35 | 21.35 | 21.35 | 0 | +0.62(+2.99%) | |
Dec 28, 2016 | 20.73 | 20.73 | 20.73 | 20.73 | 2,138 | +0.00(+0.00%) |
Dec 27, 2016 | 20.73 | 20.73 | 20.73 | 20.73 | 186 | -0.06(-0.29%) |
Dec 23, 2016 | 20.79 | 20.79 | 20.79 | 0 | -0.04(-0.19%) | |
Dec 22, 2016 | 20.78 | 20.88 | 20.78 | 20.83 | 2,875 | +0.30(+1.46%) |
Dec 19, 2016 | 20.53 | 20.53 | 20.53 | 69 | -0.17(-0.82%) | |
Dec 16, 2016 | 20.91 | 20.91 | 20.70 | 20.70 | 463 | -0.15(-0.72%) |
Dec 15, 2016 | 20.84 | 20.85 | 20.84 | 20.85 | 339 | +0.65(+3.22%) |
Dec 14, 2016 | 20.55 | 20.64 | 20.20 | 20.20 | 1,136 | -0.58(-2.79%) |
Dec 13, 2016 | 20.84 | 20.85 | 20.78 | 20.78 | 3,425 | -0.25(-1.19%) |
Dec 12, 2016 | 21.00 | 21.26 | 21.00 | 21.03 | 1,934 | +0.23(+1.11%) |
Dec 09, 2016 | 20.88 | 20.88 | 20.77 | 20.80 | 1,080 | -0.12(-0.57%) |
Dec 07, 2016 | 20.92 | 20.92 | 20.92 | 55 | +0.26(+1.26%) | |
Dec 06, 2016 | 20.61 | 20.81 | 20.54 | 20.66 | 3,817 | -0.04(-0.19%) |
Dec 05, 2016 | 20.75 | 20.75 | 20.70 | 20.70 | 746 | +0.08(+0.39%) |
Dec 02, 2016 | 20.55 | 20.62 | 20.55 | 20.62 | 2,223 | +0.22(+1.08%) |
Dec 01, 2016 | 20.50 | 20.50 | 20.40 | 20.40 | 812 | -0.74(-3.50%) |
Nov 30, 2016 | 21.11 | 21.15 | 21.11 | 21.14 | 706 | +0.43(+2.08%) |
Nov 28, 2016 | 20.71 | 20.71 | 20.71 | 250 | -0.16(-0.76%) | |
Nov 23, 2016 | 20.87 | 20.87 | 20.87 | 2 | +0.14(+0.67%) | |
Nov 22, 2016 | 20.73 | 20.73 | 20.73 | 20.73 | 265 | -0.49(-2.31%) |
Nov 21, 2016 | 21.03 | 21.22 | 21.03 | 21.22 | 719 | +0.64(+3.11%) |
Nov 17, 2016 | 20.58 | 20.58 | 20.58 | 81 | +0.06(+0.29%) | |
Nov 16, 2016 | 20.65 | 20.65 | 20.52 | 20.52 | 503 | -0.13(-0.63%) |
Nov 15, 2016 | 20.54 | 20.74 | 20.54 | 20.65 | 4,542 | +0.12(+0.58%) |
Nov 10, 2016 | 20.53 | 20.53 | 20.53 | 30 | -0.95(-4.42%) | |
Nov 09, 2016 | 21.07 | 21.53 | 21.07 | 21.48 | 5,991 | -0.16(-0.74%) |
Nov 08, 2016 | 21.39 | 21.64 | 21.39 | 21.64 | 367 | +0.20(+0.93%) |
Nov 07, 2016 | 21.30 | 21.50 | 21.30 | 21.44 | 2,979 | -0.19(-0.88%) |
Nov 04, 2016 | 21.42 | 21.63 | 21.42 | 21.63 | 4,055 | -0.40(-1.82%) |
Nov 03, 2016 | 22.01 | 22.03 | 21.89 | 22.03 | 2,283 | +0.52(+2.42%) |
Nov 01, 2016 | 21.51 | 21.51 | 21.51 | 1 | -0.02(-0.09%) | |
Oct 31, 2016 | 21.60 | 21.60 | 21.53 | 21.53 | 2,259 | -0.24(-1.10%) |
Oct 28, 2016 | 21.77 | 21.77 | 21.77 | 21.77 | 246 | -0.41(-1.83%) |
Oct 27, 2016 | 22.18 | 22.18 | 22.18 | 22.18 | 235 | -0.08(-0.36%) |
Oct 26, 2016 | 22.13 | 22.25 | 22.12 | 22.25 | 1,685 | +0.23(+1.07%) |
Oct 25, 2016 | 22.02 | 22.02 | 22.02 | 22.02 | 729 | -0.18(-0.83%) |
Oct 24, 2016 | 22.30 | 22.30 | 22.20 | 22.20 | 1,109 | -0.27(-1.20%) |
Oct 20, 2016 | 22.48 | 22.48 | 22.48 | 2 | +0.03(+0.11%) | |
Oct 19, 2016 | 22.36 | 22.55 | 22.36 | 22.45 | 749 | +0.40(+1.81%) |
Oct 17, 2016 | 22.05 | 22.05 | 22.05 | 266 | -0.23(-1.05%) | |
Oct 14, 2016 | 22.09 | 22.29 | 22.08 | 22.29 | 1,313 | +0.27(+1.20%) |
Oct 13, 2016 | 22.02 | 22.02 | 22.02 | 22.02 | 293 | -0.17(-0.77%) |
Oct 12, 2016 | 22.23 | 22.23 | 22.19 | 22.19 | 2,558 | -0.40(-1.77%) |
Oct 10, 2016 | 22.59 | 22.59 | 22.59 | 85 | +0.20(+0.89%) | |
Oct 07, 2016 | 22.37 | 22.39 | 22.27 | 22.39 | 557 | -0.47(-2.06%) |
Oct 06, 2016 | 22.79 | 22.91 | 22.63 | 22.86 | 2,008 | +0.02(+0.09%) |
Oct 05, 2016 | 22.84 | 22.84 | 22.84 | 22.84 | 354 | -0.36(-1.55%) |
Oct 04, 2016 | 23.20 | 23.20 | 23.20 | 23.20 | 274 | -0.15(-0.64%) |
Oct 03, 2016 | 23.17 | 23.35 | 23.17 | 23.35 | 1,103 | +0.22(+0.95%) |
Sep 30, 2016 | 23.20 | 23.20 | 23.13 | 23.13 | 1,340 | +0.17(+0.74%) |
Sep 29, 2016 | 23.01 | 23.02 | 22.93 | 22.96 | 30,991 | +0.01(+0.04%) |
Sep 28, 2016 | 22.77 | 22.97 | 22.77 | 22.95 | 7,070 | +0.30(+1.32%) |
Sep 27, 2016 | 22.65 | 22.65 | 22.65 | 22.65 | 595 | -0.03(-0.13%) |
Sep 22, 2016 | 22.68 | 22.68 | 22.68 | 36 | +0.95(+4.37%) | |
Sep 20, 2016 | 21.73 | 21.73 | 21.73 | 159 | -1.22(-5.32%) | |
Sep 15, 2016 | 22.95 | 22.95 | 22.95 | 100 | +1.21(+5.57%) | |
Sep 14, 2016 | 21.73 | 21.77 | 21.73 | 21.74 | 1,981 | +0.12(+0.56%) |
Sep 09, 2016 | 21.62 | 21.62 | 21.62 | 198 | -0.10(-0.46%) | |
Sep 08, 2016 | 21.74 | 21.82 | 21.68 | 21.72 | 1,397 | -0.27(-1.23%) |
Sep 07, 2016 | 22.10 | 22.10 | 21.99 | 21.99 | 373 | -0.59(-2.61%) |
Sep 02, 2016 | 22.58 | 22.58 | 22.58 | 185 | +0.67(+3.06%) | |
Sep 01, 2016 | 21.97 | 21.97 | 21.83 | 21.91 | 1,151 | +0.03(+0.12%) |
Aug 31, 2016 | 21.88 | 21.88 | 21.88 | 21.88 | 411 | -0.23(-1.02%) |
Aug 30, 2016 | 22.17 | 22.17 | 22.11 | 22.11 | 2,022 | +0.50(+2.31%) |
Aug 29, 2016 | 21.61 | 21.61 | 21.61 | 21.61 | 697 | -0.33(-1.50%) |
Aug 26, 2016 | 22.29 | 22.34 | 21.94 | 21.94 | 1,581 | -0.29(-1.30%) |
Aug 25, 2016 | 22.22 | 22.23 | 22.17 | 22.23 | 5,117 | +0.07(+0.32%) |
Aug 23, 2016 | 22.16 | 22.16 | 22.16 | 96 | +0.02(+0.09%) | |
Aug 22, 2016 | 22.06 | 22.30 | 22.06 | 22.14 | 3,224 | +0.01(+0.05%) |
Aug 17, 2016 | 22.13 | 22.13 | 22.13 | 199 | -0.07(-0.30%) | |
Aug 16, 2016 | 22.17 | 22.20 | 22.16 | 22.20 | 1,191 | +0.15(+0.66%) |
Aug 15, 2016 | 22.25 | 22.25 | 22.05 | 22.05 | 395 | -0.06(-0.27%) |
Aug 12, 2016 | 22.11 | 22.11 | 22.11 | 22.11 | 247 | +0.48(+2.22%) |
Aug 11, 2016 | 21.81 | 22.07 | 21.63 | 21.63 | 4,931 | +1.33(+6.55%) |
Aug 10, 2016 | 20.22 | 20.30 | 20.22 | 20.30 | 760 | -0.13(-0.64%) |
Aug 08, 2016 | 20.43 | 20.43 | 20.43 | 442 | -0.11(-0.54%) | |
Aug 05, 2016 | 20.42 | 20.55 | 20.38 | 20.54 | 1,034 | +0.28(+1.38%) |
Aug 04, 2016 | 20.30 | 20.30 | 20.26 | 20.26 | 649 | -0.13(-0.64%) |