Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 22.61 | 22.61 | 22.61 | 22.61 | 260 | +0.11(+0.49%) |
Aug 28, 2017 | 22.50 | 22.50 | 22.50 | 55 | -0.20(-0.88%) | |
Aug 25, 2017 | 22.70 | 22.70 | 22.70 | 22.70 | 126 | +0.07(+0.31%) |
Aug 24, 2017 | 22.60 | 22.63 | 22.60 | 22.63 | 587 | +0.21(+0.94%) |
Aug 18, 2017 | 22.42 | 22.42 | 22.42 | 46 | -0.34(-1.49%) | |
Aug 16, 2017 | 22.76 | 22.76 | 22.76 | 75 | +0.49(+2.20%) | |
Aug 11, 2017 | 22.27 | 22.27 | 22.27 | 4 | -0.57(-2.50%) | |
Aug 09, 2017 | 22.84 | 22.84 | 22.84 | 0 | -0.26(-1.13%) | |
Aug 08, 2017 | 22.94 | 23.10 | 22.94 | 23.10 | 972 | +0.10(+0.43%) |
Aug 04, 2017 | 23.00 | 23.00 | 23.00 | 23.00 | 1,775 | +0.19(+0.83%) |
Aug 03, 2017 | 22.81 | 22.81 | 22.81 | 22.81 | 200 | -0.03(-0.13%) |
Aug 01, 2017 | 22.84 | 22.84 | 22.84 | 0 | +0.12(+0.53%) | |
Jul 31, 2017 | 22.81 | 22.81 | 22.72 | 22.72 | 425 | -0.02(-0.09%) |
Jul 28, 2017 | 22.70 | 22.74 | 22.70 | 22.74 | 606 | +0.04(+0.18%) |
Jul 27, 2017 | 22.81 | 22.81 | 22.70 | 22.70 | 429 | -0.11(-0.48%) |
Jul 26, 2017 | 22.82 | 22.85 | 22.81 | 22.81 | 986 | +0.09(+0.40%) |
Jul 25, 2017 | 22.73 | 22.73 | 22.72 | 22.72 | 1,000 | +0.22(+0.98%) |
Jul 21, 2017 | 22.50 | 22.50 | 22.50 | 0 | -0.34(-1.49%) | |
Jul 20, 2017 | 22.84 | 22.84 | 22.84 | 22.84 | 17,243 | +0.20(+0.88%) |
Jul 18, 2017 | 22.64 | 22.64 | 22.64 | 0 | -0.24(-1.05%) | |
Jul 14, 2017 | 22.88 | 22.88 | 22.88 | 109 | +0.07(+0.31%) | |
Jul 12, 2017 | 22.81 | 22.81 | 22.81 | 96 | +0.31(+1.38%) | |
Jul 11, 2017 | 22.50 | 22.50 | 22.50 | 22.50 | 336 | -0.07(-0.31%) |
Jul 10, 2017 | 22.57 | 22.57 | 22.57 | 22.57 | 1,085 | +0.23(+1.03%) |
Jul 06, 2017 | 22.34 | 22.34 | 22.34 | 5 | -0.16(-0.71%) | |
Jul 05, 2017 | 22.50 | 22.50 | 22.50 | 22.50 | 227 | +0.19(+0.85%) |
Jul 03, 2017 | 22.31 | 22.31 | 22.31 | 22.31 | 0 | +0.00(+0.00%) |
Jun 29, 2017 | 22.31 | 22.31 | 22.31 | 0 | -0.39(-1.72%) | |
Jun 28, 2017 | 22.58 | 22.70 | 22.58 | 22.70 | 5,300 | -0.17(-0.74%) |
Jun 26, 2017 | 22.87 | 22.87 | 22.87 | 0 | +0.04(+0.18%) | |
Jun 23, 2017 | 22.83 | 22.83 | 22.83 | 22.83 | 300 | -0.04(-0.17%) |
Jun 22, 2017 | 22.87 | 22.87 | 22.87 | 22.87 | 450 | +0.00(+0.00%) |
Jun 20, 2017 | 22.87 | 22.87 | 22.87 | 0 | -0.28(-1.21%) | |
Jun 19, 2017 | 23.05 | 23.15 | 22.92 | 23.15 | 5,073 | +0.28(+1.22%) |
Jun 16, 2017 | 22.81 | 22.87 | 22.81 | 22.87 | 350 | +0.14(+0.62%) |
Jun 15, 2017 | 22.73 | 22.73 | 22.73 | 22.73 | 2,500 | -0.27(-1.17%) |
Jun 14, 2017 | 23.00 | 23.00 | 23.00 | 23.00 | 300 | -0.24(-1.03%) |
Jun 13, 2017 | 23.12 | 23.24 | 23.12 | 23.24 | 635 | +0.16(+0.69%) |
Jun 12, 2017 | 23.19 | 23.19 | 23.06 | 23.08 | 8,768 | -0.10(-0.43%) |
Jun 09, 2017 | 23.33 | 23.36 | 23.18 | 23.18 | 11,834 | -0.07(-0.30%) |
Jun 08, 2017 | 23.27 | 23.27 | 23.25 | 23.25 | 4,128 | +0.09(+0.39%) |
Jun 07, 2017 | 23.10 | 23.16 | 23.10 | 23.16 | 2,675 | +0.11(+0.48%) |
Jun 06, 2017 | 23.05 | 23.05 | 23.05 | 23.05 | 101 | -0.18(-0.77%) |
Jun 05, 2017 | 23.23 | 23.24 | 23.20 | 23.23 | 1,270 | -0.06(-0.26%) |
Jun 02, 2017 | 23.28 | 23.29 | 23.28 | 23.29 | 2,325 | +0.09(+0.39%) |
Jun 01, 2017 | 23.20 | 23.20 | 23.20 | 23.20 | 200 | +0.01(+0.04%) |
May 30, 2017 | 23.19 | 23.19 | 23.19 | 0 | -0.11(-0.47%) | |
May 29, 2017 | 23.25 | 23.30 | 23.25 | 23.30 | 420 | +0.02(+0.09%) |
May 25, 2017 | 23.28 | 23.28 | 23.28 | 0 | -0.02(-0.09%) | |
May 23, 2017 | 23.30 | 23.30 | 23.30 | 26 | +0.34(+1.48%) | |
May 18, 2017 | 22.96 | 22.96 | 22.96 | 17 | -0.15(-0.65%) | |
May 17, 2017 | 23.30 | 23.30 | 23.11 | 23.11 | 653 | -0.45(-1.91%) |
May 16, 2017 | 23.56 | 23.56 | 23.56 | 23.56 | 1,505 | +0.16(+0.68%) |
May 12, 2017 | 23.40 | 23.40 | 23.40 | 0 | +0.04(+0.17%) | |
May 11, 2017 | 23.36 | 23.36 | 23.36 | 23.36 | 160 | -0.11(-0.47%) |
May 10, 2017 | 23.47 | 23.47 | 23.47 | 23.47 | 200 | +0.11(+0.47%) |
May 09, 2017 | 23.36 | 23.36 | 23.36 | 23.36 | 192 | +0.14(+0.60%) |
May 05, 2017 | 23.22 | 23.22 | 23.22 | 5 | +0.18(+0.78%) | |
May 04, 2017 | 23.08 | 23.08 | 23.04 | 23.04 | 2,563 | -0.02(-0.09%) |
May 02, 2017 | 23.06 | 23.06 | 23.06 | 0 | +0.10(+0.44%) | |
May 01, 2017 | 22.84 | 22.96 | 22.84 | 22.96 | 280 | +0.12(+0.53%) |
Apr 28, 2017 | 22.84 | 22.84 | 22.84 | 22.84 | 2,500 | +0.02(+0.09%) |
Apr 27, 2017 | 22.82 | 22.82 | 22.81 | 22.82 | 5,102 | -0.11(-0.48%) |
Apr 26, 2017 | 22.93 | 22.93 | 22.93 | 22.93 | 429 | +0.11(+0.48%) |
Apr 24, 2017 | 22.82 | 22.82 | 22.82 | 0 | +0.57(+2.56%) | |
Apr 21, 2017 | 22.25 | 22.25 | 22.25 | 22.25 | 295 | +0.04(+0.18%) |
Apr 20, 2017 | 22.21 | 22.21 | 22.21 | 22.21 | 314 | +0.07(+0.32%) |
Apr 19, 2017 | 22.14 | 22.14 | 22.14 | 22.14 | 1,095 | +0.05(+0.23%) |
Apr 18, 2017 | 22.09 | 22.09 | 22.09 | 22.09 | 515 | -0.14(-0.63%) |
Apr 17, 2017 | 22.43 | 22.43 | 22.23 | 22.23 | 219 | -0.48(-2.11%) |
Apr 10, 2017 | 22.71 | 22.71 | 22.71 | 0 | -0.04(-0.18%) | |
Apr 07, 2017 | 22.67 | 22.75 | 22.67 | 22.75 | 1,111 | +0.08(+0.35%) |
Apr 05, 2017 | 22.67 | 22.67 | 22.67 | 0 | -0.08(-0.35%) | |
Mar 31, 2017 | 22.75 | 22.75 | 22.75 | 0 | +0.00(+0.00%) | |
Mar 30, 2017 | 22.65 | 22.75 | 22.65 | 22.75 | 520 | +0.05(+0.22%) |
Mar 28, 2017 | 22.70 | 22.70 | 22.70 | 17 | +0.32(+1.43%) | |
Mar 27, 2017 | 22.38 | 22.38 | 22.38 | 22.38 | 325 | -0.12(-0.53%) |
Mar 23, 2017 | 22.50 | 22.50 | 22.50 | 0 | +0.02(+0.09%) | |
Mar 22, 2017 | 22.48 | 22.48 | 22.48 | 22.48 | 200 | -0.02(-0.09%) |
Mar 21, 2017 | 22.90 | 22.90 | 22.50 | 22.50 | 1,642 | -0.32(-1.40%) |
Mar 20, 2017 | 22.82 | 22.82 | 22.82 | 22.82 | 658 | -0.06(-0.26%) |
Mar 17, 2017 | 22.86 | 22.88 | 22.86 | 22.88 | 900 | +0.13(+0.57%) |
Mar 16, 2017 | 22.70 | 22.75 | 22.70 | 22.75 | 3,179 | +0.23(+1.02%) |
Mar 10, 2017 | 22.52 | 22.52 | 22.52 | 0 | +0.07(+0.31%) | |
Mar 09, 2017 | 22.45 | 22.45 | 22.45 | 22.45 | 1,000 | +0.00(+0.00%) |
Mar 08, 2017 | 22.45 | 22.45 | 22.45 | 22.45 | 776 | +0.02(+0.09%) |
Mar 06, 2017 | 22.43 | 22.43 | 22.43 | 81 | -0.25(-1.10%) | |
Mar 03, 2017 | 22.65 | 22.68 | 22.65 | 22.68 | 1,200 | +0.14(+0.62%) |
Mar 02, 2017 | 22.57 | 22.57 | 22.54 | 22.54 | 200 | -0.11(-0.49%) |
Mar 01, 2017 | 22.48 | 22.65 | 22.48 | 22.65 | 722 | +0.51(+2.30%) |
Feb 28, 2017 | 22.14 | 22.14 | 22.14 | 22.14 | 290 | +0.09(+0.41%) |
Feb 24, 2017 | 22.05 | 22.05 | 22.05 | 0 | -0.35(-1.56%) | |
Feb 23, 2017 | 22.40 | 22.40 | 22.40 | 22.40 | 263 | -0.06(-0.27%) |
Feb 22, 2017 | 22.46 | 22.46 | 22.46 | 22.46 | 1,149 | -0.04(-0.18%) |
Feb 21, 2017 | 22.48 | 22.50 | 22.48 | 22.50 | 594 | +0.24(+1.08%) |
Feb 17, 2017 | 22.26 | 22.26 | 22.26 | 0 | -0.06(-0.27%) | |
Feb 16, 2017 | 22.32 | 22.32 | 22.32 | 22.32 | 100 | +0.07(+0.31%) |
Feb 14, 2017 | 22.25 | 22.25 | 22.25 | 3 | +0.16(+0.72%) | |
Feb 13, 2017 | 22.04 | 22.09 | 22.04 | 22.09 | 1,794 | +1.09(+5.19%) |
Feb 09, 2017 | 21.00 | 21.00 | 21.00 | 0 | -0.84(-3.85%) | |
Feb 07, 2017 | 21.84 | 21.84 | 21.84 | 67 | -0.23(-1.04%) | |
Feb 03, 2017 | 22.07 | 22.07 | 22.07 | 0 | +0.17(+0.78%) | |
Feb 02, 2017 | 21.90 | 21.90 | 21.90 | 21.90 | 125 | +0.12(+0.55%) |
Jan 31, 2017 | 21.78 | 21.78 | 21.78 | 0 | -0.44(-1.98%) | |
Jan 27, 2017 | 22.22 | 22.22 | 22.22 | 0 | -0.03(-0.13%) | |
Jan 26, 2017 | 22.25 | 22.25 | 22.25 | 22.25 | 1,053 | +0.13(+0.59%) |
Jan 25, 2017 | 22.12 | 22.12 | 22.12 | 22.12 | 1,695 | +0.39(+1.79%) |
Jan 24, 2017 | 21.73 | 21.73 | 21.73 | 21.73 | 308 | +0.01(+0.05%) |
Jan 23, 2017 | 21.85 | 21.85 | 21.72 | 21.72 | 500 | -0.21(-0.96%) |
Jan 19, 2017 | 21.93 | 21.93 | 21.93 | 0 | +0.12(+0.55%) | |
Jan 18, 2017 | 21.78 | 21.81 | 21.78 | 21.81 | 462 | -0.10(-0.46%) |
Jan 17, 2017 | 21.91 | 21.91 | 21.91 | 21.91 | 580 | -0.19(-0.86%) |
Jan 13, 2017 | 22.10 | 22.10 | 22.10 | 95 | +0.08(+0.36%) | |
Jan 12, 2017 | 22.02 | 22.02 | 22.02 | 22.02 | 213 | +0.01(+0.05%) |
Jan 11, 2017 | 22.00 | 22.01 | 22.00 | 22.01 | 1,029 | +0.12(+0.55%) |
Jan 06, 2017 | 21.89 | 21.89 | 21.89 | 77 | -0.11(-0.50%) | |
Jan 05, 2017 | 22.00 | 22.00 | 22.00 | 22.00 | 465 | +0.00(+0.00%) |
Jan 04, 2017 | 22.00 | 22.00 | 22.00 | 22.00 | 303 | +0.02(+0.09%) |
Jan 03, 2017 | 21.98 | 21.98 | 21.98 | 21.98 | 130 | +0.30(+1.38%) |
Dec 28, 2016 | 21.68 | 21.68 | 21.68 | 0 | +0.00(+0.00%) | |
Dec 23, 2016 | 21.68 | 21.68 | 21.68 | 0 | +0.05(+0.23%) | |
Dec 21, 2016 | 21.63 | 21.63 | 21.63 | 112 | +0.01(+0.05%) | |
Dec 20, 2016 | 21.61 | 21.62 | 21.61 | 21.62 | 394 | +0.61(+2.90%) |
Dec 14, 2016 | 21.01 | 21.01 | 21.01 | 94 | -0.14(-0.66%) | |
Dec 09, 2016 | 21.15 | 21.15 | 21.15 | 35 | -0.10(-0.47%) | |
Dec 08, 2016 | 21.10 | 21.25 | 21.10 | 21.25 | 600 | +0.35(+1.67%) |
Dec 07, 2016 | 20.90 | 20.90 | 20.90 | 20.90 | 674 | +0.30(+1.46%) |
Dec 06, 2016 | 20.60 | 20.60 | 20.60 | 20.60 | 341 | +0.30(+1.48%) |
Dec 02, 2016 | 20.30 | 20.30 | 20.30 | 95 | -0.11(-0.54%) | |
Dec 01, 2016 | 20.41 | 20.41 | 20.41 | 20.41 | 2,685 | +0.07(+0.34%) |
Nov 29, 2016 | 20.34 | 20.34 | 20.34 | 0 | -0.25(-1.21%) | |
Nov 23, 2016 | 20.59 | 20.59 | 20.59 | 40 | +0.34(+1.68%) | |
Nov 14, 2016 | 20.25 | 20.25 | 20.25 | 25 | +0.05(+0.25%) | |
Nov 11, 2016 | 20.18 | 20.20 | 20.18 | 20.20 | 2,121 | -0.20(-0.98%) |
Nov 10, 2016 | 20.40 | 20.40 | 20.40 | 20.40 | 284 | +0.00(+0.00%) |
Nov 09, 2016 | 20.40 | 20.40 | 20.40 | 20.40 | 1,695 | +0.22(+1.09%) |
Nov 08, 2016 | 20.18 | 20.18 | 20.18 | 20.18 | 100 | +0.00(+0.00%) |
Nov 07, 2016 | 20.05 | 20.18 | 20.05 | 20.18 | 1,852 | +0.42(+2.13%) |
Nov 04, 2016 | 19.76 | 19.76 | 19.76 | 19.76 | 270 | -0.06(-0.30%) |
Nov 03, 2016 | 19.95 | 19.95 | 19.82 | 19.82 | 2,178 | -0.17(-0.85%) |
Nov 02, 2016 | 20.00 | 20.00 | 19.95 | 19.99 | 2,190 | -0.10(-0.50%) |
Nov 01, 2016 | 20.06 | 20.09 | 20.06 | 20.09 | 1,004 | -0.25(-1.23%) |
Oct 28, 2016 | 20.34 | 20.34 | 20.34 | 0 | +0.02(+0.10%) | |
Oct 26, 2016 | 20.32 | 20.32 | 20.32 | 0 | -0.15(-0.73%) | |
Oct 25, 2016 | 20.47 | 20.47 | 20.47 | 20.47 | 134 | +0.01(+0.05%) |
Oct 24, 2016 | 20.49 | 20.49 | 20.46 | 20.46 | 500 | +0.07(+0.34%) |
Oct 21, 2016 | 20.39 | 20.39 | 20.39 | 20.39 | 1,105 | +0.05(+0.25%) |
Oct 20, 2016 | 20.32 | 20.34 | 20.32 | 20.34 | 350 | +0.26(+1.29%) |
Oct 17, 2016 | 20.08 | 20.08 | 20.08 | 47 | -0.14(-0.69%) | |
Oct 14, 2016 | 20.22 | 20.22 | 20.22 | 20.22 | 300 | +0.13(+0.65%) |
Oct 13, 2016 | 20.00 | 20.09 | 20.00 | 20.09 | 3,800 | -0.30(-1.47%) |
Oct 07, 2016 | 20.39 | 20.39 | 20.39 | 0 | -0.07(-0.34%) | |
Oct 05, 2016 | 20.46 | 20.46 | 20.46 | 0 | +0.11(+0.54%) | |
Oct 03, 2016 | 20.35 | 20.35 | 20.35 | 50 | +0.00(+0.00%) | |
Sep 30, 2016 | 20.35 | 20.35 | 20.35 | 20.35 | 168 | +0.00(+0.00%) |
Sep 29, 2016 | 20.35 | 20.35 | 20.35 | 20.35 | 0 | +0.00(+0.00%) |
Sep 28, 2016 | 20.35 | 20.35 | 20.35 | 20.35 | 100 | +0.15(+0.74%) |
Sep 27, 2016 | 19.98 | 20.20 | 19.98 | 20.20 | 1,165 | +0.09(+0.45%) |
Sep 26, 2016 | 20.11 | 20.11 | 20.11 | 20.11 | 125 | -0.26(-1.28%) |
Sep 23, 2016 | 20.30 | 20.37 | 20.30 | 20.37 | 3,190 | +0.14(+0.69%) |
Sep 21, 2016 | 20.23 | 20.23 | 20.23 | 170 | +0.32(+1.61%) | |
Sep 16, 2016 | 19.91 | 19.91 | 19.91 | 0 | +0.06(+0.30%) | |
Sep 14, 2016 | 19.85 | 19.85 | 19.85 | 0 | -0.06(-0.30%) | |
Sep 13, 2016 | 19.91 | 19.91 | 19.91 | 19.91 | 395 | -0.22(-1.09%) |
Sep 12, 2016 | 19.81 | 20.13 | 19.81 | 20.13 | 1,522 | +0.10(+0.50%) |
Sep 09, 2016 | 20.10 | 20.10 | 20.03 | 20.03 | 2,234 | -0.31(-1.52%) |
Sep 07, 2016 | 20.34 | 20.34 | 20.34 | 4 | +0.09(+0.44%) | |
Sep 06, 2016 | 20.25 | 20.25 | 20.25 | 20.25 | 516 | -0.08(-0.39%) |
Sep 02, 2016 | 20.33 | 20.33 | 20.33 | 0 | +0.24(+1.19%) |