Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 35.52 | 35.52 | 35.52 | 6 | -0.30(-0.84%) | |
Aug 28, 2017 | 35.81 | 35.81 | 35.81 | 59 | +0.64(+1.83%) | |
Aug 22, 2017 | 35.17 | 35.17 | 35.17 | 90 | +0.08(+0.23%) | |
Aug 17, 2017 | 35.09 | 35.09 | 35.09 | 0 | +0.78(+2.26%) | |
Aug 16, 2017 | 34.31 | 34.31 | 34.31 | 34.31 | 100 | -0.44(-1.25%) |
Aug 15, 2017 | 34.75 | 34.75 | 34.75 | 34.75 | 530 | -0.31(-0.88%) |
Aug 14, 2017 | 35.01 | 35.06 | 35.01 | 35.06 | 301 | +0.74(+2.16%) |
Aug 09, 2017 | 34.32 | 34.32 | 34.32 | 36 | +0.26(+0.76%) | |
Aug 08, 2017 | 34.06 | 34.06 | 34.06 | 34.06 | 126 | +0.31(+0.92%) |
Aug 07, 2017 | 33.39 | 33.85 | 33.32 | 33.75 | 1,650 | +0.97(+2.96%) |
Aug 04, 2017 | 32.47 | 32.79 | 32.47 | 32.78 | 400 | +1.16(+3.65%) |
Aug 02, 2017 | 31.62 | 31.62 | 31.62 | 0 | -0.59(-1.82%) | |
Aug 01, 2017 | 32.45 | 32.45 | 32.21 | 32.21 | 220 | -0.32(-1.00%) |
Jul 28, 2017 | 32.53 | 32.53 | 32.53 | 22 | +0.03(+0.09%) | |
Jul 26, 2017 | 32.51 | 32.51 | 32.51 | 96 | -0.10(-0.30%) | |
Jul 19, 2017 | 32.60 | 32.60 | 32.60 | 0 | -0.38(-1.14%) | |
Jul 18, 2017 | 32.72 | 32.98 | 32.72 | 32.98 | 504 | +0.64(+1.98%) |
Jul 17, 2017 | 32.34 | 32.34 | 32.34 | 32.34 | 320 | -0.00(-0.02%) |
Jul 14, 2017 | 32.34 | 32.34 | 32.34 | 32.34 | 120 | +0.74(+2.36%) |
Jul 13, 2017 | 31.44 | 31.60 | 31.44 | 31.60 | 200 | +0.05(+0.16%) |
Jul 10, 2017 | 31.55 | 31.55 | 31.55 | 22 | +0.84(+2.74%) | |
Jul 07, 2017 | 30.73 | 30.79 | 30.71 | 30.71 | 1,080 | -3.07(-9.09%) |
Jul 03, 2017 | 33.78 | 33.78 | 33.78 | 33.78 | 56 | +0.00(+0.00%) |
Jun 29, 2017 | 33.78 | 33.78 | 33.78 | 0 | +0.02(+0.06%) | |
Jun 27, 2017 | 33.76 | 33.76 | 33.76 | 230 | -1.05(-3.03%) | |
Jun 26, 2017 | 35.00 | 35.00 | 34.81 | 34.81 | 238 | +0.09(+0.27%) |
Jun 22, 2017 | 34.72 | 34.72 | 34.72 | 45 | +0.17(+0.49%) | |
Jun 21, 2017 | 34.55 | 34.55 | 34.55 | 34.55 | 273 | -0.25(-0.72%) |
Jun 20, 2017 | 34.80 | 34.80 | 34.80 | 34.80 | 515 | +0.00(+0.00%) |
Jun 19, 2017 | 34.73 | 34.96 | 34.73 | 34.80 | 612 | +1.45(+4.35%) |
Jun 14, 2017 | 33.35 | 33.35 | 33.35 | 30 | +0.36(+1.09%) | |
Jun 13, 2017 | 32.95 | 33.10 | 32.75 | 32.99 | 8,302 | -0.01(-0.03%) |
Jun 12, 2017 | 32.76 | 33.00 | 32.76 | 33.00 | 7,466 | +0.40(+1.23%) |
Jun 09, 2017 | 32.74 | 33.03 | 32.46 | 32.60 | 2,416 | -1.01(-3.01%) |
Jun 08, 2017 | 33.61 | 33.61 | 33.61 | 33.61 | 302 | -0.94(-2.72%) |
Jun 07, 2017 | 34.46 | 34.55 | 34.46 | 34.55 | 604 | +0.55(+1.62%) |
Jun 06, 2017 | 34.10 | 34.10 | 33.89 | 34.00 | 400 | +1.74(+5.39%) |
Jun 01, 2017 | 32.26 | 32.26 | 32.26 | 294 | +0.23(+0.70%) | |
May 31, 2017 | 32.03 | 32.03 | 32.03 | 32.03 | 243 | +0.28(+0.88%) |
May 30, 2017 | 31.75 | 31.75 | 31.75 | 31.75 | 177 | +0.00(+0.02%) |
May 26, 2017 | 31.75 | 31.75 | 31.75 | 31.75 | 200 | +0.06(+0.19%) |
May 25, 2017 | 31.18 | 31.69 | 31.18 | 31.69 | 1,595 | +0.99(+3.22%) |
May 24, 2017 | 30.70 | 30.70 | 30.70 | 30.70 | 136 | -0.90(-2.85%) |
May 23, 2017 | 31.60 | 31.60 | 31.60 | 31.60 | 300 | -0.52(-1.62%) |
May 22, 2017 | 31.59 | 32.13 | 31.58 | 32.12 | 2,100 | +0.62(+1.97%) |
May 19, 2017 | 31.50 | 31.50 | 31.50 | 31.50 | 526 | -0.70(-2.17%) |
May 18, 2017 | 32.13 | 32.21 | 32.13 | 32.20 | 665 | +1.13(+3.64%) |
May 17, 2017 | 31.07 | 31.07 | 31.07 | 31.07 | 315 | -0.50(-1.59%) |
May 16, 2017 | 31.57 | 31.57 | 31.57 | 31.57 | 155 | +0.30(+0.97%) |
May 11, 2017 | 31.27 | 31.27 | 31.27 | 0 | +0.38(+1.25%) | |
May 08, 2017 | 30.89 | 30.89 | 30.89 | 25 | +0.94(+3.12%) | |
May 04, 2017 | 29.95 | 29.95 | 29.95 | 0 | -0.05(-0.17%) | |
May 03, 2017 | 30.00 | 30.00 | 30.00 | 30.00 | 119 | +0.10(+0.33%) |
May 02, 2017 | 30.09 | 30.09 | 29.90 | 29.90 | 200 | +0.10(+0.34%) |
May 01, 2017 | 29.80 | 29.80 | 29.80 | 29.80 | 430 | +0.10(+0.32%) |
Apr 27, 2017 | 29.70 | 29.70 | 29.70 | 50 | +0.49(+1.69%) | |
Apr 24, 2017 | 29.21 | 29.21 | 29.21 | 0 | +0.38(+1.32%) | |
Apr 21, 2017 | 29.00 | 29.00 | 28.57 | 28.83 | 640 | -0.27(-0.93%) |
Apr 20, 2017 | 29.11 | 29.15 | 29.10 | 29.10 | 1,210 | +0.42(+1.46%) |
Apr 18, 2017 | 28.68 | 28.68 | 28.68 | 200 | -0.63(-2.15%) | |
Apr 17, 2017 | 28.91 | 29.31 | 28.91 | 29.31 | 2,861 | +0.81(+2.84%) |
Apr 13, 2017 | 28.50 | 28.50 | 28.50 | 28.50 | 408 | -0.15(-0.52%) |
Apr 10, 2017 | 28.65 | 28.65 | 28.65 | 3 | -0.63(-2.14%) | |
Apr 05, 2017 | 29.28 | 29.28 | 29.28 | 55 | +0.41(+1.41%) | |
Apr 04, 2017 | 28.85 | 28.87 | 28.85 | 28.87 | 775 | +0.05(+0.19%) |
Apr 03, 2017 | 28.85 | 28.93 | 28.82 | 28.82 | 893 | +0.07(+0.23%) |
Mar 31, 2017 | 28.36 | 28.83 | 28.36 | 28.75 | 2,220 | -0.25(-0.86%) |
Mar 30, 2017 | 29.12 | 29.12 | 28.84 | 29.00 | 5,612 | -1.61(-5.26%) |
Mar 29, 2017 | 29.71 | 30.65 | 29.71 | 30.61 | 9,149 | +1.20(+4.09%) |
Mar 27, 2017 | 29.41 | 29.41 | 29.41 | 16 | -1.07(-3.52%) | |
Mar 23, 2017 | 30.48 | 30.48 | 30.48 | 50 | -0.41(-1.33%) | |
Mar 17, 2017 | 30.89 | 30.89 | 30.89 | 26 | +0.10(+0.32%) | |
Mar 15, 2017 | 30.79 | 30.79 | 30.79 | 0 | -0.41(-1.31%) | |
Mar 13, 2017 | 31.20 | 31.20 | 31.20 | 0 | +0.26(+0.84%) | |
Mar 10, 2017 | 30.75 | 30.94 | 30.75 | 30.94 | 635 | +0.33(+1.06%) |
Mar 09, 2017 | 30.61 | 30.61 | 30.61 | 30.61 | 161 | +0.20(+0.65%) |
Mar 08, 2017 | 30.42 | 30.42 | 30.42 | 30.42 | 178 | +0.04(+0.12%) |
Mar 06, 2017 | 30.38 | 30.38 | 30.38 | 0 | +0.23(+0.76%) | |
Feb 23, 2017 | 30.15 | 30.15 | 30.15 | 35 | +0.90(+3.08%) | |
Feb 22, 2017 | 29.25 | 29.25 | 29.25 | 29.25 | 121 | +0.03(+0.10%) |
Feb 21, 2017 | 29.91 | 29.91 | 29.22 | 29.22 | 528 | -0.05(-0.18%) |
Feb 15, 2017 | 29.27 | 29.27 | 29.27 | 0 | +0.40(+1.37%) | |
Feb 14, 2017 | 28.94 | 28.94 | 28.88 | 28.88 | 210 | +0.13(+0.44%) |
Feb 10, 2017 | 28.75 | 28.75 | 28.75 | 10 | +0.25(+0.88%) | |
Feb 09, 2017 | 28.50 | 28.50 | 28.50 | 28.50 | 202 | -0.10(-0.35%) |
Feb 08, 2017 | 28.60 | 28.60 | 28.60 | 28.60 | 236 | +1.00(+3.62%) |
Feb 06, 2017 | 27.60 | 27.60 | 27.60 | 100 | -1.15(-4.00%) | |
Feb 02, 2017 | 28.75 | 28.75 | 28.75 | 2 | +0.46(+1.63%) | |
Jan 31, 2017 | 28.29 | 28.29 | 28.29 | 1 | -1.02(-3.48%) | |
Jan 26, 2017 | 29.31 | 29.31 | 29.31 | 4 | +2.56(+9.57%) | |
Jan 19, 2017 | 26.75 | 26.75 | 26.75 | 12 | -0.21(-0.78%) | |
Jan 17, 2017 | 26.96 | 26.96 | 26.96 | 0 | -0.03(-0.11%) | |
Jan 10, 2017 | 26.99 | 26.99 | 26.99 | 0 | +0.16(+0.60%) | |
Jan 09, 2017 | 26.83 | 26.83 | 26.83 | 26.83 | 213 | -0.01(-0.04%) |
Jan 06, 2017 | 26.84 | 26.84 | 26.84 | 26.84 | 300 | +0.00(+0.00%) |
Jan 05, 2017 | 26.29 | 26.84 | 26.29 | 26.84 | 520 | +1.41(+5.54%) |
Dec 29, 2016 | 25.43 | 25.43 | 25.43 | 67 | +0.22(+0.87%) | |
Dec 27, 2016 | 25.21 | 25.21 | 25.21 | 11 | -0.39(-1.52%) | |
Dec 14, 2016 | 25.60 | 25.60 | 25.60 | 0 | -0.27(-1.04%) | |
Dec 13, 2016 | 25.92 | 25.92 | 25.87 | 25.87 | 699 | +0.17(+0.66%) |
Dec 12, 2016 | 26.41 | 26.41 | 25.70 | 25.70 | 3,050 | -1.08(-4.03%) |
Dec 08, 2016 | 26.78 | 26.78 | 26.78 | 11 | +0.86(+3.32%) | |
Dec 07, 2016 | 25.92 | 25.92 | 25.92 | 25.92 | 175 | +0.85(+3.39%) |
Dec 01, 2016 | 25.07 | 25.07 | 25.07 | 0 | -0.89(-3.43%) | |
Nov 30, 2016 | 25.96 | 25.96 | 25.96 | 25.96 | 265 | -0.29(-1.10%) |
Nov 29, 2016 | 26.61 | 26.61 | 26.25 | 26.25 | 2,944 | -0.10(-0.38%) |
Nov 28, 2016 | 26.35 | 26.35 | 26.35 | 26.35 | 460 | +0.90(+3.54%) |
Nov 25, 2016 | 25.45 | 25.45 | 25.45 | 25.45 | 121 | -0.80(-3.05%) |
Nov 23, 2016 | 26.25 | 26.25 | 26.25 | 0 | -0.02(-0.08%) | |
Nov 18, 2016 | 26.27 | 26.27 | 26.27 | 0 | -2.37(-8.28%) | |
Nov 15, 2016 | 28.64 | 28.64 | 28.64 | 71 | +0.77(+2.76%) | |
Nov 11, 2016 | 27.87 | 27.87 | 27.87 | 1 | -4.69(-14.40%) | |
Nov 08, 2016 | 32.56 | 32.56 | 32.56 | 5 | -0.88(-2.63%) | |
Nov 07, 2016 | 33.44 | 33.44 | 33.44 | 33.44 | 246 | +0.44(+1.33%) |
Nov 01, 2016 | 33.00 | 33.00 | 33.00 | 0 | -0.55(-1.64%) | |
Oct 31, 2016 | 33.55 | 33.55 | 33.55 | 33.55 | 100 | +0.40(+1.21%) |
Oct 27, 2016 | 33.15 | 33.15 | 33.15 | 0 | -0.50(-1.49%) | |
Oct 25, 2016 | 33.65 | 33.65 | 33.65 | 3 | -0.05(-0.15%) | |
Oct 18, 2016 | 33.70 | 33.70 | 33.70 | 0 | +0.35(+1.05%) | |
Oct 17, 2016 | 33.35 | 33.35 | 33.35 | 33.35 | 100 | -0.08(-0.24%) |
Oct 14, 2016 | 33.43 | 33.43 | 33.43 | 33.43 | 250 | +0.02(+0.06%) |
Oct 06, 2016 | 33.41 | 33.41 | 33.41 | 75 | -0.87(-2.54%) | |
Oct 04, 2016 | 34.28 | 34.28 | 34.28 | 0 | -0.12(-0.35%) | |
Oct 03, 2016 | 34.40 | 34.40 | 34.40 | 34.40 | 84 | +0.00(+0.00%) |
Sep 30, 2016 | 34.40 | 34.40 | 34.40 | 34.40 | 58 | +0.00(+0.00%) |
Sep 29, 2016 | 34.40 | 34.40 | 34.40 | 34.40 | 272 | -0.07(-0.20%) |
Sep 28, 2016 | 34.47 | 34.47 | 34.47 | 34.47 | 100 | +1.32(+3.98%) |
Sep 27, 2016 | 33.15 | 33.15 | 33.15 | 33.15 | 23 | +0.00(+0.00%) |
Sep 22, 2016 | 33.15 | 33.15 | 33.15 | 0 | +2.87(+9.48%) | |
Sep 16, 2016 | 30.28 | 30.28 | 30.28 | 60 | -1.04(-3.32%) | |
Sep 14, 2016 | 31.32 | 31.32 | 31.32 | 0 | +0.33(+1.06%) | |
Sep 13, 2016 | 31.16 | 31.16 | 30.99 | 30.99 | 210 | +0.43(+1.41%) |
Sep 12, 2016 | 30.56 | 30.56 | 30.56 | 30.56 | 200 | +0.25(+0.82%) |