Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 27, 2017 | 24.87 | 24.87 | 24.87 | 1 | +0.09(+0.36%) | |
Apr 25, 2017 | 24.78 | 24.78 | 24.78 | 0 | +0.94(+3.95%) | |
Apr 18, 2017 | 23.84 | 23.84 | 23.84 | 0 | -0.05(-0.22%) | |
Apr 12, 2017 | 23.89 | 23.89 | 23.89 | 0 | +0.12(+0.51%) | |
Apr 11, 2017 | 23.69 | 23.77 | 23.69 | 23.77 | 258 | -0.05(-0.22%) |
Apr 10, 2017 | 23.82 | 23.82 | 23.82 | 23.82 | 195 | +0.05(+0.21%) |
Apr 06, 2017 | 23.78 | 23.78 | 23.78 | 1 | -0.13(-0.56%) | |
Apr 05, 2017 | 23.88 | 23.94 | 23.88 | 23.91 | 2,168 | -0.20(-0.81%) |
Mar 30, 2017 | 24.11 | 24.11 | 24.11 | 0 | -0.03(-0.11%) | |
Mar 21, 2017 | 24.13 | 24.13 | 24.13 | 0 | +0.06(+0.26%) | |
Mar 17, 2017 | 24.07 | 24.07 | 24.07 | 1 | +0.37(+1.55%) | |
Mar 10, 2017 | 23.70 | 23.70 | 23.70 | 0 | +0.25(+1.06%) | |
Mar 07, 2017 | 23.45 | 23.45 | 23.45 | 66 | +0.00(+0.01%) | |
Mar 06, 2017 | 23.45 | 23.45 | 23.45 | 23.45 | 115 | -0.18(-0.76%) |
Feb 27, 2017 | 23.63 | 23.63 | 23.63 | 0 | +0.08(+0.34%) | |
Feb 23, 2017 | 23.55 | 23.55 | 23.55 | 0 | -0.14(-0.57%) | |
Feb 22, 2017 | 23.69 | 23.69 | 23.69 | 23.69 | 125 | -0.05(-0.22%) |
Feb 21, 2017 | 23.71 | 23.74 | 23.71 | 23.74 | 2,229 | +0.21(+0.90%) |
Feb 17, 2017 | 23.53 | 23.53 | 23.53 | 0 | +0.10(+0.44%) | |
Feb 15, 2017 | 23.43 | 23.43 | 23.43 | 0 | +0.21(+0.90%) | |
Feb 14, 2017 | 23.22 | 23.22 | 23.22 | 23.22 | 111 | -0.16(-0.67%) |
Feb 13, 2017 | 23.35 | 23.37 | 23.35 | 23.37 | 868 | +0.09(+0.39%) |
Feb 09, 2017 | 23.28 | 23.28 | 23.28 | 43 | +0.30(+1.29%) | |
Feb 07, 2017 | 22.99 | 22.99 | 22.99 | 0 | +0.03(+0.15%) | |
Feb 06, 2017 | 22.95 | 22.95 | 22.95 | 22.95 | 111 | -0.08(-0.34%) |
Feb 03, 2017 | 23.02 | 23.03 | 23.02 | 23.03 | 335 | +0.11(+0.47%) |
Feb 01, 2017 | 22.92 | 22.92 | 22.92 | 11 | +0.11(+0.47%) | |
Jan 31, 2017 | 22.88 | 22.88 | 22.82 | 22.82 | 222 | -0.10(-0.43%) |
Jan 30, 2017 | 22.91 | 22.91 | 22.91 | 22.91 | 445 | -0.27(-1.16%) |
Jan 25, 2017 | 23.18 | 23.18 | 23.18 | 0 | +0.13(+0.59%) | |
Jan 24, 2017 | 22.85 | 23.05 | 22.85 | 23.05 | 770 | +0.36(+1.59%) |
Jan 20, 2017 | 22.69 | 22.69 | 22.69 | 0 | -0.06(-0.27%) | |
Jan 19, 2017 | 22.78 | 22.78 | 22.75 | 22.75 | 328 | -0.00(-0.02%) |
Jan 11, 2017 | 22.75 | 22.75 | 22.75 | 0 | +0.02(+0.08%) | |
Jan 10, 2017 | 22.65 | 22.78 | 22.65 | 22.73 | 867 | +0.03(+0.12%) |
Jan 09, 2017 | 22.67 | 22.71 | 22.67 | 22.71 | 1,326 | +0.14(+0.64%) |
Jan 06, 2017 | 22.56 | 22.56 | 22.56 | 22.56 | 144 | +0.10(+0.44%) |
Jan 05, 2017 | 22.47 | 22.47 | 22.47 | 22.47 | 199 | -0.08(-0.36%) |
Jan 04, 2017 | 22.55 | 22.55 | 22.55 | 22.55 | 1,138 | +0.29(+1.31%) |
Jan 03, 2017 | 22.25 | 22.25 | 22.25 | 22.25 | 246 | -0.12(-0.54%) |
Dec 29, 2016 | 22.38 | 22.38 | 22.38 | 0 | +0.02(+0.08%) | |
Dec 28, 2016 | 22.36 | 22.36 | 22.36 | 22.36 | 168 | +0.03(+0.12%) |
Dec 27, 2016 | 22.29 | 22.33 | 22.29 | 22.33 | 328 | -0.07(-0.31%) |
Dec 23, 2016 | 22.40 | 22.40 | 22.40 | 0 | -0.04(-0.16%) | |
Dec 21, 2016 | 22.43 | 22.43 | 22.43 | 69 | -0.19(-0.83%) | |
Dec 16, 2016 | 22.62 | 22.62 | 22.62 | 23 | +0.25(+1.12%) | |
Dec 15, 2016 | 22.41 | 22.41 | 22.37 | 22.37 | 446 | -0.21(-0.94%) |
Dec 13, 2016 | 22.58 | 22.58 | 22.58 | 0 | +0.05(+0.21%) | |
Dec 09, 2016 | 22.54 | 22.54 | 22.54 | 3 | +0.05(+0.22%) | |
Dec 07, 2016 | 22.49 | 22.49 | 22.49 | 0 | +0.38(+1.74%) | |
Dec 05, 2016 | 22.10 | 22.10 | 22.10 | 0 | -0.08(-0.34%) | |
Nov 30, 2016 | 22.18 | 22.18 | 22.18 | 0 | -0.09(-0.42%) | |
Nov 29, 2016 | 22.27 | 22.27 | 22.27 | 22.27 | 178 | -0.11(-0.48%) |
Nov 28, 2016 | 22.38 | 22.38 | 22.38 | 22.38 | 223 | +0.03(+0.12%) |
Nov 23, 2016 | 22.35 | 22.35 | 22.35 | 0 | +0.05(+0.24%) | |
Nov 21, 2016 | 22.30 | 22.30 | 22.30 | 3 | +0.12(+0.52%) | |
Nov 18, 2016 | 22.28 | 22.28 | 22.18 | 22.18 | 637 | -0.08(-0.36%) |
Nov 17, 2016 | 22.26 | 22.26 | 22.26 | 22.26 | 253 | +0.51(+2.34%) |
Nov 14, 2016 | 21.75 | 21.75 | 21.75 | 0 | -0.10(-0.45%) | |
Nov 10, 2016 | 21.85 | 21.85 | 21.85 | 10 | -0.25(-1.13%) | |
Nov 09, 2016 | 22.05 | 22.10 | 22.04 | 22.10 | 1,466 | +0.08(+0.36%) |
Nov 08, 2016 | 22.02 | 22.02 | 22.02 | 22.02 | 111 | +0.34(+1.55%) |
Nov 03, 2016 | 21.68 | 21.68 | 21.68 | 5 | -0.34(-1.53%) | |
Oct 28, 2016 | 22.02 | 22.02 | 22.02 | 27 | -0.06(-0.28%) | |
Oct 27, 2016 | 22.08 | 22.08 | 22.08 | 22.08 | 191 | -0.18(-0.80%) |
Oct 26, 2016 | 22.26 | 22.26 | 22.26 | 22.26 | 111 | -0.08(-0.36%) |
Oct 25, 2016 | 22.34 | 22.34 | 22.34 | 22.34 | 111 | -0.16(-0.72%) |
Oct 24, 2016 | 22.50 | 22.50 | 22.50 | 22.50 | 182 | +0.22(+1.00%) |
Oct 20, 2016 | 22.28 | 22.28 | 22.28 | 22.28 | 223 | -0.12(-0.52%) |
Oct 19, 2016 | 22.40 | 22.40 | 22.40 | 22.40 | 111 | +0.00(+0.00%) |
Oct 10, 2016 | 22.39 | 22.40 | 22.40 | 22.40 | 22 | -0.10(-0.44%) |
Oct 06, 2016 | 22.49 | 22.50 | 22.50 | 22.50 | 15 | -0.02(-0.08%) |
Oct 03, 2016 | 22.51 | 22.51 | 22.51 | 22.51 | 0 | +0.02(+0.09%) |
Sep 30, 2016 | 22.54 | 22.49 | 22.49 | 22.49 | 559 | +0.14(+0.64%) |
Sep 29, 2016 | 22.56 | 22.56 | 22.35 | 22.35 | 1,454 | -0.17(-0.75%) |
Sep 28, 2016 | 22.52 | 22.52 | 22.52 | 22.52 | 0 | +0.00(+0.00%) |
Sep 27, 2016 | 22.43 | 22.52 | 22.43 | 22.52 | 1,085 | +0.26(+1.16%) |
Sep 26, 2016 | 22.26 | 22.26 | 22.26 | 22.26 | 447 | -0.33(-1.46%) |
Sep 23, 2016 | 22.64 | 22.64 | 22.53 | 22.59 | 1,307 | -0.12(-0.51%) |
Sep 22, 2016 | 22.69 | 22.71 | 22.65 | 22.71 | 574 | +0.21(+0.92%) |
Sep 21, 2016 | 22.31 | 22.52 | 22.31 | 22.50 | 2,929 | +0.24(+1.08%) |
Sep 20, 2016 | 22.26 | 22.26 | 22.26 | 22.26 | 167 | +0.02(+0.10%) |
Sep 16, 2016 | 22.22 | 22.24 | 22.24 | 22.24 | 43 | -0.10(-0.46%) |
Sep 15, 2016 | 22.34 | 22.34 | 22.34 | 22.34 | 1,487 | +0.29(+1.34%) |
Sep 14, 2016 | 22.07 | 22.16 | 22.05 | 22.05 | 1,431 | -0.04(-0.20%) |
Sep 13, 2016 | 22.17 | 22.17 | 22.09 | 22.09 | 470 | -0.02(-0.08%) |
Sep 12, 2016 | 22.07 | 22.11 | 22.03 | 22.11 | 1,351 | +0.05(+0.24%) |
Sep 09, 2016 | 22.55 | 22.55 | 22.05 | 22.05 | 5,518 | -0.53(-2.34%) |
Sep 08, 2016 | 22.58 | 22.58 | 22.58 | 22.58 | 111 | -0.13(-0.59%) |
Sep 07, 2016 | 22.71 | 22.72 | 22.56 | 22.72 | 2,044 | +0.46(+2.05%) |
Sep 02, 2016 | 22.30 | 22.26 | 22.26 | 22.26 | 13 | +0.02(+0.08%) |
Sep 01, 2016 | 22.30 | 22.30 | 22.24 | 22.24 | 2,586 | -0.55(-2.43%) |
Aug 31, 2016 | 22.80 | 22.80 | 22.80 | 22.80 | 234 | +0.41(+1.85%) |
Aug 30, 2016 | 22.80 | 22.80 | 22.38 | 22.38 | 6,330 | -0.06(-0.25%) |
Aug 29, 2016 | 22.38 | 22.44 | 22.34 | 22.44 | 2,035 | +0.17(+0.76%) |
Aug 25, 2016 | 22.27 | 22.27 | 22.27 | 22.27 | 61 | -0.32(-1.42%) |
Aug 23, 2016 | 22.55 | 22.59 | 22.59 | 22.59 | 21 | +0.15(+0.68%) |