Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2017 | 29.20 | 29.20 | 29.20 | 0 | -0.40(-1.35%) | |
Feb 23, 2017 | 29.60 | 29.60 | 29.60 | 5 | +0.20(+0.68%) | |
Feb 22, 2017 | 29.45 | 29.45 | 29.40 | 29.40 | 601 | -0.25(-0.84%) |
Feb 21, 2017 | 29.10 | 29.80 | 29.10 | 29.65 | 4,307 | +0.90(+3.13%) |
Feb 15, 2017 | 28.75 | 28.75 | 28.75 | 0 | -0.40(-1.37%) | |
Feb 13, 2017 | 29.15 | 29.15 | 29.15 | 18 | +0.05(+0.17%) | |
Feb 02, 2017 | 29.10 | 29.10 | 29.10 | 10 | -0.12(-0.42%) | |
Jan 30, 2017 | 29.22 | 29.22 | 29.22 | 5 | +0.97(+3.44%) | |
Jan 27, 2017 | 28.25 | 28.25 | 28.25 | 28.25 | 436 | +0.55(+1.99%) |
Jan 06, 2017 | 27.70 | 27.70 | 27.70 | 0 | -1.45(-4.97%) | |
Dec 28, 2016 | 29.15 | 29.15 | 29.15 | 0 | -0.15(-0.51%) | |
Dec 27, 2016 | 29.30 | 29.30 | 29.30 | 29.30 | 100 | -1.20(-3.92%) |
Dec 23, 2016 | 30.50 | 30.50 | 30.50 | 0 | +1.52(+5.24%) | |
Dec 21, 2016 | 28.98 | 28.98 | 28.98 | 0 | +0.63(+2.21%) | |
Dec 20, 2016 | 28.35 | 28.35 | 28.35 | 28.35 | 317 | -1.35(-4.55%) |
Dec 08, 2016 | 29.70 | 29.70 | 29.70 | 42 | +1.35(+4.76%) | |
Dec 07, 2016 | 28.29 | 28.35 | 28.29 | 28.35 | 420 | +1.70(+6.38%) |
Dec 02, 2016 | 26.65 | 26.65 | 26.65 | 5 | -1.60(-5.66%) | |
Nov 23, 2016 | 28.25 | 28.25 | 28.25 | 12 | +1.80(+6.81%) | |
Oct 20, 2016 | 26.45 | 26.45 | 26.45 | 0 | +0.45(+1.73%) | |
Oct 19, 2016 | 25.90 | 26.00 | 25.90 | 26.00 | 200 | -1.02(-3.77%) |
Oct 03, 2016 | 27.02 | 27.02 | 27.02 | 27.02 | 19 | +0.00(+0.00%) |
Sep 30, 2016 | 27.02 | 27.02 | 27.02 | 27.02 | 2 | +0.00(+0.00%) |
Sep 29, 2016 | 27.02 | 27.02 | 27.02 | 27.02 | 30 | +0.72(+2.74%) |
Sep 28, 2016 | 26.30 | 26.30 | 26.30 | 26.30 | 25 | +0.00(+0.00%) |
Sep 27, 2016 | 26.30 | 26.30 | 26.30 | 26.30 | 30 | +0.00(+0.00%) |
Sep 16, 2016 | 25.21 | 26.30 | 26.30 | 26.30 | 4 | +0.38(+1.47%) |
Sep 12, 2016 | 25.92 | 25.92 | 25.92 | 25.92 | 19 | -1.33(-4.88%) |
Sep 02, 2016 | 27.25 | 27.25 | 27.25 | 27.25 | 100 | +0.05(+0.18%) |
Aug 31, 2016 | 27.34 | 27.20 | 27.20 | 27.20 | 3 | +0.41(+1.53%) |
Aug 29, 2016 | 26.81 | 26.79 | 26.79 | 26.79 | 400 | -0.87(-3.15%) |
Aug 24, 2016 | 27.26 | 27.66 | 27.66 | 27.66 | 65 | -0.34(-1.21%) |
Aug 23, 2016 | 26.97 | 28.35 | 26.94 | 28.00 | 4,247 | +1.59(+6.02%) |
Aug 22, 2016 | 26.41 | 26.41 | 26.41 | 26.41 | 100 | -0.19(-0.71%) |
Aug 15, 2016 | 26.60 | 26.60 | 26.60 | 26.60 | 300 | +0.28(+1.05%) |
Aug 12, 2016 | 26.04 | 26.32 | 26.04 | 26.32 | 950 | +0.29(+1.13%) |
Aug 08, 2016 | 26.03 | 26.03 | 26.03 | 26.03 | 300 | +0.21(+0.81%) |
Jul 25, 2016 | 25.84 | 25.82 | 25.82 | 25.82 | 700 | -0.03(-0.12%) |
Jul 22, 2016 | 25.60 | 25.85 | 25.60 | 25.85 | 709 | -0.15(-0.58%) |
Jul 21, 2016 | 25.76 | 26.00 | 25.76 | 26.00 | 2,003 | +0.14(+0.52%) |
Jul 20, 2016 | 25.65 | 25.89 | 25.65 | 25.86 | 900 | +0.08(+0.30%) |
Jul 19, 2016 | 25.79 | 25.79 | 25.79 | 25.79 | 104 | +0.34(+1.32%) |
Jul 18, 2016 | 25.21 | 25.45 | 25.21 | 25.45 | 503 | -0.29(-1.13%) |
Jul 15, 2016 | 25.30 | 25.74 | 25.30 | 25.74 | 962 | -0.47(-1.79%) |
Jul 14, 2016 | 25.75 | 26.21 | 25.75 | 26.21 | 584 | +0.46(+1.79%) |
Jul 13, 2016 | 25.70 | 25.75 | 25.70 | 25.75 | 400 | -0.25(-0.96%) |
Jul 12, 2016 | 25.75 | 26.00 | 25.75 | 26.00 | 1,304 | +0.03(+0.12%) |
Jul 11, 2016 | 25.55 | 25.97 | 25.55 | 25.97 | 2,215 | -0.19(-0.73%) |
Jul 08, 2016 | 25.80 | 26.10 | 25.80 | 26.16 | 1,900 | +0.31(+1.20%) |
Jul 07, 2016 | 25.49 | 26.02 | 25.49 | 25.85 | 6,700 | -1.66(-6.03%) |
Jul 05, 2016 | 27.51 | 27.51 | 27.51 | 27.51 | 120 | +2.30(+9.12%) |
Jul 01, 2016 | 25.50 | 25.21 | 25.21 | 25.21 | 4,800 | -0.09(-0.36%) |
Jun 30, 2016 | 25.20 | 25.45 | 25.20 | 25.30 | 2,300 | +1.15(+4.76%) |
Jun 27, 2016 | 23.85 | 24.15 | 24.15 | 24.15 | 800 | -0.55(-2.23%) |
Jun 24, 2016 | 25.03 | 25.03 | 24.70 | 24.70 | 1,000 | -1.80(-6.79%) |
Jun 23, 2016 | 26.40 | 26.65 | 26.32 | 26.50 | 2,438 | +0.09(+0.34%) |
Jun 22, 2016 | 26.28 | 26.48 | 26.20 | 26.41 | 3,219 | +0.60(+2.32%) |
Jun 21, 2016 | 26.05 | 26.07 | 25.81 | 25.81 | 1,425 | -1.05(-3.91%) |
Jun 20, 2016 | 27.37 | 27.37 | 26.70 | 26.86 | 10,934 | +0.78(+2.99%) |
Jun 17, 2016 | 25.94 | 26.08 | 25.94 | 26.08 | 883 | +0.03(+0.12%) |
Jun 14, 2016 | 26.02 | 26.05 | 26.05 | 26.05 | 11 | -1.67(-6.02%) |
Jun 09, 2016 | 27.48 | 27.72 | 27.72 | 27.72 | 3,600 | -0.78(-2.74%) |
Jun 08, 2016 | 28.44 | 28.50 | 28.36 | 28.50 | 637 | +0.00(+0.00%) |
Jun 02, 2016 | 28.50 | 28.50 | 28.50 | 28.50 | 2 | +0.75(+2.68%) |
Jun 01, 2016 | 27.75 | 27.75 | 27.75 | 27.75 | 135 | +0.30(+1.11%) |
May 27, 2016 | 27.45 | 27.45 | 27.45 | 27.45 | 600 | +0.03(+0.12%) |
May 26, 2016 | 27.42 | 27.42 | 27.42 | 27.42 | 162 | +0.45(+1.66%) |
May 25, 2016 | 26.97 | 26.97 | 26.97 | 26.97 | 100 | +0.25(+0.94%) |
May 20, 2016 | 26.72 | 26.72 | 26.72 | 26.72 | 25 | +0.28(+1.06%) |
May 19, 2016 | 26.65 | 26.65 | 26.44 | 26.44 | 1,436 | -0.30(-1.12%) |
May 18, 2016 | 26.70 | 26.74 | 26.70 | 26.74 | 202 | -0.98(-3.54%) |
May 17, 2016 | 27.72 | 27.72 | 27.72 | 27.72 | 100 | -0.04(-0.16%) |
May 16, 2016 | 27.76 | 27.76 | 27.76 | 27.76 | 110 | -0.80(-2.79%) |
May 10, 2016 | 28.56 | 28.56 | 28.56 | 28.56 | 300 | +1.01(+3.66%) |
May 05, 2016 | 27.97 | 27.55 | 27.55 | 27.55 | 700 | -0.52(-1.85%) |
Apr 26, 2016 | 28.38 | 28.07 | 28.07 | 28.07 | 141 | -0.31(-1.09%) |
Apr 25, 2016 | 28.38 | 28.38 | 28.38 | 28.38 | 107 | -0.34(-1.18%) |
Apr 22, 2016 | 28.72 | 28.72 | 28.72 | 28.72 | 103 | +0.19(+0.67%) |
Apr 21, 2016 | 28.53 | 28.53 | 28.53 | 28.53 | 203 | +0.42(+1.50%) |
Apr 20, 2016 | 28.15 | 28.15 | 28.11 | 28.11 | 456 | -0.38(-1.34%) |
Apr 14, 2016 | 28.49 | 28.49 | 28.49 | 28.49 | 4 | -0.85(-2.90%) |
Mar 30, 2016 | 29.34 | 29.34 | 29.34 | 29.34 | 9 | +0.00(+0.00%) |
Mar 18, 2016 | 29.30 | 29.34 | 29.34 | 29.34 | 1,700 | +1.86(+6.79%) |
Mar 15, 2016 | 27.48 | 27.48 | 27.48 | 27.48 | 20 | +0.10(+0.35%) |