Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 39.90 | 39.90 | 39.80 | 39.80 | 425 | +0.70(+1.79%) |
Apr 24, 2017 | 39.10 | 39.10 | 39.10 | 73 | -1.15(-2.86%) | |
Apr 13, 2017 | 40.25 | 40.25 | 40.25 | 386 | +1.25(+3.21%) | |
Apr 07, 2017 | 39.00 | 39.00 | 39.00 | 1,614 | -4.65(-10.65%) | |
Apr 03, 2017 | 43.65 | 43.65 | 43.65 | 381 | +0.60(+1.39%) | |
Mar 30, 2017 | 43.05 | 43.05 | 43.05 | 0 | -0.20(-0.46%) | |
Mar 29, 2017 | 43.25 | 43.25 | 43.25 | 43.25 | 1,026 | -3.10(-6.69%) |
Mar 23, 2017 | 46.35 | 46.35 | 46.35 | 803 | -0.55(-1.17%) | |
Mar 21, 2017 | 46.90 | 46.90 | 46.90 | 311 | +3.10(+7.08%) | |
Mar 20, 2017 | 44.60 | 44.60 | 43.80 | 43.80 | 1,652 | +2.47(+5.98%) |
Mar 03, 2017 | 41.33 | 41.33 | 41.33 | 120 | -2.34(-5.36%) | |
Mar 01, 2017 | 43.67 | 43.67 | 43.67 | 0 | +1.47(+3.48%) | |
Feb 24, 2017 | 42.20 | 42.20 | 42.20 | 0 | +0.70(+1.69%) | |
Feb 21, 2017 | 41.50 | 41.50 | 41.50 | 80 | +1.30(+3.23%) | |
Feb 13, 2017 | 40.20 | 40.20 | 40.20 | 0 | -0.72(-1.76%) | |
Feb 09, 2017 | 40.92 | 40.92 | 40.92 | 712 | +0.81(+2.02%) | |
Feb 06, 2017 | 40.11 | 40.11 | 40.11 | 459 | +0.53(+1.34%) | |
Feb 01, 2017 | 39.58 | 39.58 | 39.58 | 246 | -1.67(-4.05%) | |
Jan 31, 2017 | 41.25 | 41.25 | 41.25 | 41.25 | 1,136 | +0.62(+1.53%) |
Jan 30, 2017 | 40.63 | 40.63 | 40.63 | 40.63 | 1,539 | +0.88(+2.21%) |
Jan 25, 2017 | 39.75 | 39.75 | 39.75 | 292 | -1.30(-3.17%) | |
Jan 23, 2017 | 41.05 | 41.05 | 41.05 | 0 | -1.45(-3.41%) | |
Jan 19, 2017 | 42.50 | 42.50 | 42.50 | 1,227 | -2.50(-5.56%) | |
Jan 18, 2017 | 45.00 | 45.00 | 45.00 | 45.00 | 2,208 | +7.00(+18.42%) |
Jan 17, 2017 | 38.00 | 38.00 | 38.00 | 38.00 | 322 | -3.50(-8.43%) |
Jan 11, 2017 | 41.50 | 41.50 | 41.50 | 0 | +1.30(+3.23%) | |
Jan 09, 2017 | 40.20 | 40.20 | 40.20 | 445 | -0.80(-1.95%) | |
Dec 30, 2016 | 41.00 | 41.00 | 41.00 | 190 | +2.00(+5.13%) | |
Dec 29, 2016 | 39.00 | 39.00 | 39.00 | 39.00 | 1,253 | -1.00(-2.50%) |
Dec 27, 2016 | 40.00 | 40.00 | 40.00 | 637 | +0.32(+0.81%) | |
Dec 23, 2016 | 39.68 | 39.68 | 39.68 | 0 | +0.33(+0.84%) | |
Dec 20, 2016 | 39.35 | 39.35 | 39.35 | 0 | -0.38(-0.96%) | |
Dec 19, 2016 | 39.73 | 39.73 | 39.73 | 39.73 | 1,142 | +0.65(+1.66%) |
Dec 16, 2016 | 39.08 | 39.08 | 39.08 | 39.08 | 1,033 | -0.92(-2.30%) |
Dec 14, 2016 | 40.00 | 40.00 | 40.00 | 1,062 | +0.25(+0.63%) | |
Dec 09, 2016 | 39.75 | 39.75 | 39.75 | 1,214 | -0.35(-0.87%) | |
Dec 08, 2016 | 40.26 | 40.26 | 40.10 | 40.10 | 597 | +2.10(+5.53%) |
Nov 29, 2016 | 38.00 | 38.00 | 38.00 | 0 | -1.00(-2.56%) | |
Nov 23, 2016 | 39.00 | 39.00 | 39.00 | 272 | +0.70(+1.83%) | |
Nov 22, 2016 | 38.30 | 38.30 | 38.30 | 38.30 | 300 | -1.65(-4.13%) |
Nov 21, 2016 | 39.95 | 39.95 | 39.95 | 39.95 | 8,173 | +1.20(+3.10%) |
Nov 18, 2016 | 38.75 | 38.75 | 38.75 | 38.75 | 885 | +0.75(+1.97%) |
Nov 17, 2016 | 37.90 | 38.00 | 37.90 | 38.00 | 5,580 | -0.20(-0.52%) |
Nov 16, 2016 | 37.41 | 38.20 | 37.41 | 38.20 | 10,031 | -0.40(-1.04%) |
Nov 11, 2016 | 38.60 | 38.60 | 38.60 | 0 | +2.60(+7.22%) | |
Nov 10, 2016 | 38.15 | 38.15 | 36.00 | 36.00 | 2,328 | -4.50(-11.11%) |
Nov 08, 2016 | 40.50 | 40.50 | 40.50 | 0 | +0.25(+0.62%) | |
Nov 03, 2016 | 40.25 | 40.25 | 40.25 | 1,245 | -0.58(-1.42%) | |
Nov 02, 2016 | 40.83 | 40.83 | 40.83 | 40.83 | 352 | -0.37(-0.90%) |
Oct 31, 2016 | 41.20 | 41.20 | 41.20 | 381 | +0.70(+1.73%) | |
Oct 26, 2016 | 40.50 | 40.50 | 40.50 | 0 | -2.10(-4.93%) | |
Oct 24, 2016 | 42.60 | 42.60 | 42.60 | 18 | +0.70(+1.67%) | |
Oct 21, 2016 | 41.90 | 41.90 | 41.90 | 41.90 | 1,000 | -0.97(-2.26%) |
Oct 14, 2016 | 42.87 | 42.87 | 42.87 | 0 | -3.28(-7.11%) | |
Oct 04, 2016 | 46.15 | 46.15 | 46.15 | 0 | +0.55(+1.21%) | |
Oct 03, 2016 | 45.60 | 45.60 | 45.60 | 45.60 | 0 | +0.00(+0.00%) |
Sep 30, 2016 | 45.60 | 45.60 | 45.60 | 45.60 | 0 | +0.00(+0.00%) |
Sep 29, 2016 | 45.60 | 45.60 | 45.60 | 45.60 | 0 | +0.00(+0.00%) |
Sep 28, 2016 | 45.60 | 45.60 | 45.60 | 45.60 | 0 | +0.00(+0.00%) |
Sep 27, 2016 | 45.60 | 45.60 | 45.60 | 45.60 | 0 | +0.00(+0.00%) |
Sep 23, 2016 | 45.60 | 45.60 | 45.60 | 0 | +1.95(+4.47%) | |
Sep 20, 2016 | 43.65 | 43.65 | 43.65 | 0 | +0.48(+1.11%) | |
Sep 14, 2016 | 43.17 | 43.17 | 43.17 | 0 | +0.01(+0.03%) | |
Sep 13, 2016 | 43.16 | 43.16 | 43.16 | 43.16 | 231 | -0.22(-0.51%) |
Sep 06, 2016 | 43.38 | 43.38 | 43.38 | 0 | +0.83(+1.95%) | |
Sep 01, 2016 | 42.55 | 42.55 | 42.55 | 0 | +0.27(+0.64%) | |
Aug 31, 2016 | 42.28 | 42.28 | 42.28 | 42.28 | 751 | -0.32(-0.75%) |
Aug 18, 2016 | 42.60 | 42.60 | 42.60 | 0 | +0.60(+1.43%) | |
Aug 17, 2016 | 42.00 | 42.00 | 42.00 | 42.00 | 978 | -0.75(-1.75%) |
Aug 12, 2016 | 42.75 | 42.75 | 42.75 | 0 | +0.00(+0.00%) | |
Jul 26, 2016 | 42.75 | 42.75 | 42.75 | 0 | +1.92(+4.70%) | |
Jul 21, 2016 | 40.83 | 40.83 | 40.83 | 430 | -0.22(-0.54%) | |
Jul 15, 2016 | 41.05 | 41.05 | 41.05 | 0 | -0.66(-1.58%) | |
Jul 13, 2016 | 41.71 | 41.71 | 41.71 | 0 | +0.61(+1.48%) | |
Jul 12, 2016 | 41.10 | 41.10 | 41.10 | 41.10 | 607 | +1.97(+5.03%) |
Jul 08, 2016 | 39.13 | 39.13 | 39.13 | 48 | -1.66(-4.07%) | |
Jul 05, 2016 | 40.79 | 40.79 | 40.79 | 40.79 | 837 | +0.76(+1.90%) |
Jun 24, 2016 | 40.03 | 40.03 | 40.03 | 0 | -1.07(-2.60%) | |
Jun 21, 2016 | 41.10 | 41.10 | 41.10 | 0 | +1.16(+2.90%) | |
Jun 17, 2016 | 39.94 | 39.94 | 39.94 | 81 | -1.06(-2.59%) | |
Jun 10, 2016 | 41.00 | 41.00 | 41.00 | 0 | +0.00(+0.00%) | |
Jun 09, 2016 | 41.00 | 41.00 | 41.00 | 41.00 | 770 | -0.08(-0.19%) |
Jun 03, 2016 | 41.08 | 41.08 | 41.08 | 0 | +0.28(+0.69%) | |
Jun 01, 2016 | 40.80 | 40.80 | 40.80 | 115 | +0.10(+0.25%) | |
May 31, 2016 | 40.88 | 41.57 | 40.70 | 40.70 | 1,861 | +0.09(+0.23%) |
May 26, 2016 | 40.61 | 40.61 | 40.61 | 0 | +1.61(+4.12%) | |
May 20, 2016 | 39.00 | 39.00 | 39.00 | 0 | -0.25(-0.64%) | |
May 17, 2016 | 39.25 | 39.25 | 39.25 | 0 | -0.93(-2.31%) | |
May 13, 2016 | 40.18 | 40.18 | 40.18 | 75 | -0.07(-0.17%) | |
May 11, 2016 | 40.25 | 40.25 | 40.25 | 0 | -0.14(-0.35%) | |
May 09, 2016 | 40.39 | 40.39 | 40.39 | 0 | +0.22(+0.55%) | |
May 05, 2016 | 40.17 | 40.17 | 40.17 | 0 | -1.43(-3.44%) |