Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 23.83 | 23.83 | 23.61 | 23.62 | 2,076 | -0.20(-0.84%) |
May 30, 2017 | 23.82 | 23.82 | 23.82 | 23.82 | 712 | -0.15(-0.62%) |
May 26, 2017 | 23.97 | 23.97 | 23.97 | 23.97 | 215 | +0.08(+0.32%) |
May 25, 2017 | 23.89 | 23.89 | 23.89 | 23.89 | 240 | +0.15(+0.63%) |
May 24, 2017 | 23.68 | 23.74 | 23.68 | 23.74 | 334 | +0.09(+0.36%) |
May 23, 2017 | 23.64 | 23.66 | 23.64 | 23.66 | 1,451 | +0.05(+0.21%) |
May 19, 2017 | 23.61 | 23.61 | 23.61 | 0 | +0.45(+1.93%) | |
May 18, 2017 | 23.05 | 23.17 | 22.93 | 23.16 | 3,242 | -0.21(-0.92%) |
May 17, 2017 | 23.60 | 23.60 | 23.38 | 23.38 | 1,123 | -0.37(-1.55%) |
May 16, 2017 | 23.74 | 23.74 | 23.74 | 23.74 | 812 | +0.06(+0.26%) |
May 15, 2017 | 23.68 | 23.68 | 23.68 | 23.68 | 223 | +0.18(+0.76%) |
May 12, 2017 | 23.48 | 23.50 | 23.47 | 23.50 | 2,336 | +0.12(+0.50%) |
May 11, 2017 | 23.30 | 23.42 | 23.30 | 23.39 | 1,589 | +0.09(+0.38%) |
May 10, 2017 | 23.28 | 23.30 | 23.28 | 23.30 | 1,506 | +0.13(+0.58%) |
May 09, 2017 | 23.23 | 23.23 | 23.16 | 23.16 | 5,733 | +0.21(+0.93%) |
May 08, 2017 | 22.96 | 22.96 | 22.94 | 22.95 | 8,478 | +0.01(+0.04%) |
May 04, 2017 | 22.94 | 22.94 | 22.94 | 0 | +0.00(+0.01%) | |
May 03, 2017 | 22.94 | 22.94 | 22.94 | 22.94 | 5,582 | -0.08(-0.34%) |
May 02, 2017 | 22.88 | 23.02 | 22.88 | 23.01 | 3,379 | +0.17(+0.76%) |
May 01, 2017 | 22.93 | 22.93 | 22.82 | 22.84 | 877 | +0.16(+0.71%) |
Apr 25, 2017 | 22.68 | 22.68 | 22.68 | 0 | +0.64(+2.88%) | |
Apr 19, 2017 | 22.04 | 22.04 | 22.04 | 0 | -0.13(-0.57%) | |
Apr 18, 2017 | 22.17 | 22.17 | 22.17 | 22.17 | 111 | -0.30(-1.32%) |
Apr 13, 2017 | 22.46 | 22.46 | 22.46 | 0 | +0.26(+1.18%) | |
Apr 12, 2017 | 22.20 | 22.20 | 22.20 | 22.20 | 117 | -0.21(-0.93%) |
Apr 04, 2017 | 22.41 | 22.41 | 22.41 | 0 | -0.09(-0.42%) | |
Mar 30, 2017 | 22.50 | 33 | +0.09(+0.42%) | |||
Mar 23, 2017 | 22.41 | 22.41 | 22.41 | 0 | +0.12(+0.55%) | |
Mar 22, 2017 | 22.26 | 22.29 | 22.26 | 22.29 | 781 | +0.00(+0.01%) |
Mar 20, 2017 | 22.28 | 22.28 | 22.28 | 0 | +0.00(+0.00%) | |
Mar 16, 2017 | 22.28 | 11 | +0.94(+4.41%) | |||
Mar 09, 2017 | 21.34 | 21.34 | 21.34 | 0 | +0.19(+0.92%) | |
Mar 06, 2017 | 21.15 | 5 | -0.30(-1.41%) | |||
Mar 01, 2017 | 21.45 | 21.45 | 21.45 | 0 | -0.01(-0.04%) | |
Feb 21, 2017 | 21.46 | 5 | +0.05(+0.25%) | |||
Feb 15, 2017 | 21.41 | 21.41 | 21.41 | 0 | +0.25(+1.19%) | |
Feb 09, 2017 | 21.16 | 21.16 | 21.16 | 0 | +0.19(+0.90%) | |
Feb 02, 2017 | 20.97 | 20.97 | 20.97 | 0 | +0.48(+2.36%) | |
Jan 12, 2017 | 20.48 | 20.48 | 20.48 | 0 | +0.56(+2.79%) | |
Jan 06, 2017 | 19.93 | 19.93 | 19.93 | 0 | +0.22(+1.14%) | |
Jan 04, 2017 | 19.70 | 19.70 | 19.70 | 0 | +0.46(+2.37%) | |
Dec 30, 2016 | 19.25 | 10 | +0.29(+1.55%) | |||
Dec 22, 2016 | 18.95 | 29 | -0.98(-4.92%) | |||
Dec 12, 2016 | 19.94 | 19.94 | 19.94 | 0 | +0.21(+1.09%) | |
Dec 09, 2016 | 19.83 | 19.83 | 19.72 | 19.72 | 6,168 | +0.41(+2.14%) |
Dec 05, 2016 | 19.31 | 43 | +0.02(+0.10%) | |||
Nov 21, 2016 | 19.29 | 19.29 | 19.29 | 0 | -1.22(-5.94%) | |
Nov 08, 2016 | 20.51 | 20.51 | 20.51 | 0 | +0.31(+1.54%) | |
Nov 03, 2016 | 20.20 | 20.20 | 20.20 | 0 | -0.44(-2.15%) | |
Oct 28, 2016 | 20.64 | 20.64 | 20.64 | 0 | -0.17(-0.81%) | |
Oct 26, 2016 | 20.81 | 20.81 | 20.81 | 0 | -0.02(-0.09%) | |
Oct 24, 2016 | 20.83 | 20.83 | 20.83 | 20.83 | 336 | +0.71(+3.55%) |
Oct 14, 2016 | 20.60 | 20.60 | 20.10 | 20.11 | 11 | -0.14(-0.70%) |
Oct 13, 2016 | 20.28 | 20.28 | 20.26 | 20.26 | 560 | -0.67(-3.19%) |
Oct 05, 2016 | 20.92 | 20.92 | 20.92 | 20.92 | 2,804 | +0.29(+1.42%) |
Oct 03, 2016 | 20.63 | 20.63 | 20.63 | 20.63 | 21 | +0.00(+0.00%) |
Sep 30, 2016 | 20.63 | 20.63 | 20.63 | 20.63 | 21 | +0.00(+0.00%) |
Sep 29, 2016 | 20.63 | 20.63 | 20.63 | 20.63 | 2 | +0.06(+0.29%) |
Sep 28, 2016 | 20.57 | 20.57 | 20.57 | 20.57 | 0 | +0.00(+0.00%) |
Sep 27, 2016 | 20.57 | 20.57 | 20.57 | 20.57 | 0 | +0.14(+0.70%) |
Sep 20, 2016 | 20.30 | 20.43 | 20.43 | 20.43 | 2,823 | +0.37(+1.83%) |
Sep 13, 2016 | 20.06 | 20.06 | 20.06 | 20.06 | 903 | -0.11(-0.53%) |
Sep 12, 2016 | 20.17 | 20.17 | 20.17 | 20.17 | 1,129 | -0.84(-4.00%) |
Sep 06, 2016 | 20.98 | 21.01 | 21.01 | 21.01 | 5,082 | +1.02(+5.09%) |
Sep 01, 2016 | 19.99 | 19.99 | 19.99 | 19.99 | 112 | -0.37(-1.82%) |
Aug 30, 2016 | 20.23 | 20.36 | 20.23 | 20.36 | 182 | -0.32(-1.55%) |
Aug 26, 2016 | 20.68 | 20.68 | 20.68 | 20.68 | 4,969 | +0.02(+0.09%) |
Aug 19, 2016 | 20.66 | 20.66 | 20.66 | 20.66 | 112 | +0.37(+1.82%) |
Aug 17, 2016 | 20.26 | 20.29 | 20.29 | 20.29 | 564 | +0.76(+3.87%) |
Aug 03, 2016 | 19.45 | 19.54 | 19.54 | 19.54 | 3,388 | -0.20(-0.99%) |
Jul 29, 2016 | 19.83 | 19.83 | 19.73 | 19.73 | 4 | +0.23(+1.18%) |
Jul 22, 2016 | 19.50 | 19.50 | 19.50 | 19.50 | 338 | +0.23(+1.19%) |
Jul 12, 2016 | 19.27 | 19.27 | 19.27 | 19.27 | 225 | +1.24(+6.87%) |
Jun 27, 2016 | 18.04 | 18.04 | 18.04 | 18.04 | 225 | -0.53(-2.86%) |
Jun 22, 2016 | 18.66 | 18.66 | 18.57 | 18.57 | 7 | +0.10(+0.53%) |
Jun 20, 2016 | 18.50 | 18.47 | 18.47 | 18.47 | 2,258 | -0.29(-1.56%) |
Jun 06, 2016 | 18.83 | 18.76 | 18.76 | 18.76 | 3,509 | +0.26(+1.38%) |
Jun 03, 2016 | 18.50 | 18.50 | 18.50 | 18.50 | 284 | +0.32(+1.75%) |