Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 30.32 | 30.32 | 29.90 | 29.93 | 1,175 | -0.01(-0.05%) |
May 30, 2017 | 29.86 | 30.01 | 29.82 | 29.95 | 1,294 | -0.06(-0.18%) |
May 26, 2017 | 30.37 | 30.37 | 29.82 | 30.00 | 8,893 | -0.04(-0.14%) |
May 25, 2017 | 30.13 | 30.13 | 29.72 | 30.04 | 7,635 | +0.41(+1.38%) |
May 24, 2017 | 29.77 | 29.77 | 29.13 | 29.63 | 4,039 | +0.21(+0.71%) |
May 23, 2017 | 29.51 | 29.51 | 29.41 | 29.42 | 1,934 | +0.12(+0.41%) |
May 22, 2017 | 29.77 | 29.77 | 29.26 | 29.30 | 4,810 | +1.27(+4.52%) |
May 18, 2017 | 28.04 | 28.04 | 28.04 | 364 | -0.69(-2.39%) | |
May 17, 2017 | 28.53 | 28.72 | 28.53 | 28.72 | 2,471 | -0.14(-0.48%) |
May 16, 2017 | 28.67 | 28.86 | 28.67 | 28.86 | 2,849 | +0.18(+0.64%) |
May 15, 2017 | 29.05 | 29.05 | 28.68 | 28.68 | 2,929 | -0.28(-0.97%) |
May 12, 2017 | 29.21 | 29.21 | 28.55 | 28.96 | 9,449 | +0.28(+0.99%) |
May 11, 2017 | 28.51 | 28.76 | 28.47 | 28.67 | 5,597 | +0.01(+0.04%) |
May 10, 2017 | 28.38 | 28.73 | 28.38 | 28.66 | 2,355 | +0.29(+1.01%) |
May 09, 2017 | 28.25 | 28.54 | 28.25 | 28.38 | 5,791 | +0.39(+1.39%) |
May 08, 2017 | 28.09 | 28.09 | 27.89 | 27.99 | 1,736 | +0.40(+1.46%) |
May 05, 2017 | 27.59 | 27.59 | 27.59 | 27.59 | 2,929 | +0.00(+0.00%) |
May 04, 2017 | 27.74 | 27.74 | 27.52 | 27.58 | 5,002 | -0.06(-0.20%) |
May 03, 2017 | 27.62 | 27.64 | 27.62 | 27.64 | 1,110 | +0.06(+0.23%) |
May 02, 2017 | 27.60 | 27.72 | 27.58 | 27.58 | 5,183 | -0.22(-0.80%) |
May 01, 2017 | 27.80 | 27.80 | 27.80 | 27.80 | 532 | +0.59(+2.16%) |
Apr 24, 2017 | 27.21 | 27.21 | 27.21 | 43 | +0.51(+1.91%) | |
Apr 21, 2017 | 26.70 | 26.70 | 26.70 | 26.70 | 448 | +0.00(+0.00%) |
Apr 19, 2017 | 26.70 | 26.70 | 26.70 | 0 | +0.16(+0.59%) | |
Apr 13, 2017 | 26.54 | 26.54 | 26.54 | 215 | -0.20(-0.75%) | |
Apr 11, 2017 | 26.74 | 26.74 | 26.74 | 110 | -0.02(-0.09%) | |
Apr 10, 2017 | 26.84 | 26.84 | 26.77 | 26.77 | 433 | -0.13(-0.47%) |
Apr 07, 2017 | 26.89 | 26.89 | 26.89 | 26.89 | 668 | +0.18(+0.68%) |
Apr 06, 2017 | 26.45 | 26.71 | 26.45 | 26.71 | 916 | +0.28(+1.06%) |
Apr 04, 2017 | 26.43 | 26.43 | 26.43 | 0 | +0.00(+0.01%) | |
Apr 03, 2017 | 26.43 | 26.43 | 26.43 | 26.43 | 560 | -0.31(-1.16%) |
Mar 31, 2017 | 26.78 | 26.78 | 26.74 | 26.74 | 1,328 | +0.37(+1.39%) |
Mar 30, 2017 | 26.37 | 26.37 | 26.37 | 26.37 | 215 | -0.34(-1.28%) |
Mar 28, 2017 | 26.71 | 26.71 | 26.71 | 0 | +0.53(+2.02%) | |
Mar 27, 2017 | 26.18 | 26.18 | 26.18 | 26.18 | 1,684 | -0.23(-0.87%) |
Mar 21, 2017 | 26.41 | 26.41 | 26.41 | 0 | -0.17(-0.63%) | |
Mar 20, 2017 | 26.58 | 26.58 | 26.58 | 26.58 | 912 | -0.00(-0.01%) |
Mar 16, 2017 | 26.58 | 26.58 | 26.58 | 120 | +0.25(+0.95%) | |
Mar 15, 2017 | 26.32 | 26.33 | 26.31 | 26.33 | 2,976 | +0.64(+2.47%) |
Mar 09, 2017 | 25.70 | 25.70 | 25.70 | 0 | -0.14(-0.53%) | |
Mar 08, 2017 | 25.84 | 25.84 | 25.84 | 25.84 | 649 | +0.15(+0.59%) |
Mar 03, 2017 | 25.68 | 25.68 | 25.68 | 0 | -0.05(-0.18%) | |
Feb 22, 2017 | 25.73 | 25.73 | 25.73 | 6 | -0.04(-0.16%) | |
Feb 21, 2017 | 25.77 | 25.95 | 25.77 | 25.77 | 1,320 | +0.26(+1.02%) |
Feb 17, 2017 | 25.51 | 25.51 | 25.51 | 0 | +0.31(+1.21%) | |
Feb 16, 2017 | 25.21 | 25.21 | 25.21 | 25.21 | 431 | +0.00(+0.00%) |
Feb 14, 2017 | 25.21 | 25.21 | 25.21 | 230 | -0.32(-1.27%) | |
Feb 13, 2017 | 25.53 | 25.53 | 25.53 | 25.53 | 10,265 | +0.70(+2.84%) |
Feb 09, 2017 | 24.83 | 24.83 | 24.83 | 0 | +0.32(+1.31%) | |
Feb 06, 2017 | 24.51 | 24.51 | 24.51 | 0 | +0.35(+1.47%) | |
Feb 02, 2017 | 24.15 | 24.15 | 24.15 | 38 | +0.04(+0.18%) | |
Jan 30, 2017 | 24.11 | 24.11 | 24.11 | 0 | +0.32(+1.36%) | |
Jan 24, 2017 | 23.78 | 23.78 | 23.78 | 2 | +0.17(+0.71%) | |
Jan 18, 2017 | 23.62 | 23.62 | 23.62 | 0 | -0.10(-0.41%) | |
Jan 17, 2017 | 23.69 | 23.71 | 23.69 | 23.71 | 2,264 | +0.07(+0.29%) |
Jan 12, 2017 | 23.64 | 23.64 | 23.64 | 0 | +0.08(+0.33%) | |
Jan 10, 2017 | 23.57 | 23.57 | 23.57 | 97 | +0.57(+2.48%) | |
Jan 09, 2017 | 23.00 | 23.00 | 23.00 | 23.00 | 235 | +0.28(+1.22%) |
Jan 04, 2017 | 22.72 | 22.72 | 22.72 | 0 | +0.39(+1.75%) | |
Jan 03, 2017 | 22.36 | 22.36 | 22.33 | 22.33 | 925 | -0.07(-0.31%) |
Dec 29, 2016 | 22.40 | 22.40 | 22.40 | 0 | +0.14(+0.65%) | |
Dec 28, 2016 | 22.32 | 22.32 | 22.25 | 22.25 | 1,080 | +0.00(+0.00%) |
Dec 21, 2016 | 22.25 | 22.25 | 22.25 | 174 | -0.10(-0.46%) | |
Dec 20, 2016 | 22.36 | 22.36 | 22.36 | 22.36 | 323 | +0.08(+0.35%) |
Dec 19, 2016 | 22.21 | 22.40 | 22.21 | 22.28 | 2,027 | -0.35(-1.55%) |
Dec 16, 2016 | 22.63 | 22.63 | 22.63 | 22.63 | 614 | -0.28(-1.21%) |
Dec 15, 2016 | 22.91 | 22.91 | 22.91 | 22.91 | 340 | +0.13(+0.57%) |
Dec 14, 2016 | 23.41 | 23.41 | 22.78 | 22.78 | 1,434 | -0.62(-2.67%) |
Dec 09, 2016 | 23.40 | 23.40 | 23.40 | 2 | -0.18(-0.78%) | |
Dec 08, 2016 | 23.58 | 23.58 | 23.42 | 23.58 | 1,546 | +0.51(+2.19%) |
Dec 06, 2016 | 23.08 | 23.08 | 23.08 | 0 | -0.22(-0.93%) | |
Dec 05, 2016 | 23.30 | 23.30 | 23.30 | 23.30 | 304 | -0.12(-0.52%) |
Dec 01, 2016 | 23.42 | 23.42 | 23.42 | 0 | -0.37(-1.57%) | |
Nov 29, 2016 | 23.79 | 23.79 | 23.79 | 0 | +0.12(+0.49%) | |
Nov 28, 2016 | 23.57 | 23.67 | 23.57 | 23.67 | 2,415 | +0.18(+0.77%) |
Nov 25, 2016 | 23.49 | 23.49 | 23.49 | 23.49 | 757 | +0.18(+0.78%) |
Nov 21, 2016 | 23.31 | 23.31 | 23.31 | 0 | -0.00(-0.02%) | |
Nov 18, 2016 | 23.24 | 23.32 | 23.24 | 23.32 | 1,708 | +0.10(+0.45%) |
Nov 17, 2016 | 23.40 | 23.40 | 23.21 | 23.21 | 1,242 | -0.43(-1.81%) |
Nov 10, 2016 | 23.64 | 23.64 | 23.64 | 0 | -0.46(-1.89%) | |
Oct 31, 2016 | 24.10 | 24.10 | 24.10 | 140 | +0.06(+0.24%) | |
Oct 28, 2016 | 24.14 | 24.14 | 24.02 | 24.04 | 2,103 | -0.57(-2.32%) |
Oct 26, 2016 | 24.61 | 24.61 | 24.61 | 0 | +0.01(+0.06%) | |
Oct 25, 2016 | 24.59 | 24.59 | 24.59 | 24.59 | 554 | -0.03(-0.13%) |
Oct 24, 2016 | 24.62 | 24.63 | 24.62 | 24.63 | 491 | -0.03(-0.10%) |
Oct 20, 2016 | 24.75 | 24.65 | 24.65 | 24.65 | 2,156 | +0.05(+0.21%) |
Oct 19, 2016 | 24.60 | 24.60 | 24.60 | 24.60 | 532 | +0.34(+1.42%) |
Oct 18, 2016 | 24.26 | 24.26 | 24.26 | 24.26 | 373 | +0.06(+0.23%) |
Oct 14, 2016 | 24.27 | 24.20 | 24.20 | 24.20 | 187 | +0.23(+0.98%) |
Oct 13, 2016 | 23.97 | 23.97 | 23.97 | 23.97 | 435 | -1.07(-4.27%) |
Oct 11, 2016 | 25.04 | 25.04 | 25.04 | 25.04 | 112 | -0.07(-0.30%) |
Oct 10, 2016 | 24.93 | 25.11 | 24.93 | 25.11 | 627 | +0.63(+2.58%) |
Oct 07, 2016 | 24.48 | 24.48 | 24.48 | 24.48 | 757 | -0.24(-0.96%) |
Oct 05, 2016 | 24.73 | 24.71 | 24.71 | 24.71 | 45 | +0.30(+1.23%) |
Oct 03, 2016 | 24.41 | 24.41 | 24.41 | 24.41 | 286 | +0.00(+0.00%) |
Sep 30, 2016 | 24.41 | 24.41 | 24.41 | 24.41 | 21 | +0.00(+0.00%) |
Sep 29, 2016 | 24.39 | 24.41 | 24.41 | 24.41 | 34 | -0.16(-0.66%) |
Sep 28, 2016 | 24.58 | 24.58 | 24.58 | 24.58 | 578 | -0.12(-0.50%) |
Sep 27, 2016 | 24.70 | 24.70 | 24.70 | 24.70 | 1,725 | -0.02(-0.09%) |
Sep 26, 2016 | 24.72 | 24.72 | 24.72 | 24.72 | 517 | +0.16(+0.66%) |
Sep 23, 2016 | 24.56 | 24.56 | 24.56 | 24.56 | 217 | -0.43(-1.71%) |
Sep 22, 2016 | 24.99 | 24.99 | 24.99 | 24.99 | 261 | +0.89(+3.68%) |
Sep 20, 2016 | 24.10 | 24.10 | 24.10 | 24.10 | 1,305 | +0.05(+0.19%) |
Sep 19, 2016 | 24.05 | 24.06 | 24.05 | 24.06 | 1,533 | -0.17(-0.68%) |
Sep 16, 2016 | 24.05 | 24.25 | 24.05 | 24.22 | 3,483 | +0.77(+3.29%) |
Sep 14, 2016 | 23.45 | 23.45 | 23.45 | 23.45 | 167 | -0.32(-1.35%) |
Sep 12, 2016 | 23.41 | 23.77 | 23.77 | 23.77 | 106 | +0.04(+0.17%) |
Sep 09, 2016 | 23.73 | 23.73 | 23.73 | 23.73 | 637 | -0.62(-2.55%) |
Sep 08, 2016 | 24.36 | 24.36 | 24.29 | 24.35 | 1,094 | +0.32(+1.34%) |
Sep 07, 2016 | 24.12 | 24.12 | 24.03 | 24.03 | 1,871 | -0.15(-0.63%) |
Sep 06, 2016 | 24.18 | 24.18 | 24.13 | 24.18 | 1,181 | +0.64(+2.73%) |
Sep 02, 2016 | 23.48 | 23.54 | 23.54 | 23.54 | 1,305 | +0.48(+2.07%) |
Sep 01, 2016 | 23.06 | 23.06 | 23.06 | 23.06 | 707 | +0.08(+0.36%) |
Aug 31, 2016 | 23.00 | 23.00 | 22.98 | 22.98 | 896 | -0.21(-0.91%) |
Aug 30, 2016 | 23.19 | 23.19 | 23.19 | 23.19 | 217 | +0.23(+1.00%) |
Aug 29, 2016 | 22.96 | 22.96 | 22.96 | 22.96 | 550 | +0.04(+0.16%) |
Aug 25, 2016 | 22.71 | 22.92 | 22.92 | 22.92 | 2 | +0.06(+0.26%) |
Aug 24, 2016 | 22.86 | 22.86 | 22.86 | 22.86 | 1,305 | -0.05(-0.20%) |
Aug 22, 2016 | 22.91 | 22.91 | 22.91 | 22.91 | 45 | +0.27(+1.20%) |
Aug 12, 2016 | 22.64 | 22.64 | 22.64 | 22.64 | 130 | +0.21(+0.92%) |
Aug 11, 2016 | 22.43 | 22.43 | 22.43 | 22.43 | 439 | +0.46(+2.09%) |
Aug 09, 2016 | 21.97 | 21.97 | 21.97 | 21.97 | 10 | +0.23(+1.08%) |
Aug 08, 2016 | 21.74 | 21.74 | 21.74 | 21.74 | 354 | +0.03(+0.14%) |
Aug 05, 2016 | 21.70 | 21.70 | 21.70 | 21.70 | 385 | +0.35(+1.64%) |
Aug 04, 2016 | 21.57 | 21.58 | 21.26 | 21.35 | 7,440 | +0.24(+1.12%) |
Aug 03, 2016 | 21.12 | 21.12 | 21.12 | 21.12 | 1,107 | -0.20(-0.94%) |
Aug 01, 2016 | 21.32 | 21.32 | 21.32 | 21.32 | 435 | -0.38(-1.73%) |
Jul 28, 2016 | 21.69 | 21.69 | 21.69 | 21.69 | 108 | +0.03(+0.12%) |
Jul 27, 2016 | 21.50 | 21.67 | 21.50 | 21.67 | 2,917 | +0.04(+0.19%) |
Jul 26, 2016 | 21.54 | 21.63 | 21.54 | 21.63 | 435 | +0.17(+0.81%) |
Jul 25, 2016 | 21.44 | 21.46 | 21.31 | 21.45 | 2,245 | +0.03(+0.16%) |
Jul 22, 2016 | 21.37 | 21.52 | 21.37 | 21.42 | 5,439 | -0.23(-1.08%) |
Jul 21, 2016 | 21.71 | 21.71 | 21.64 | 21.65 | 5,221 | +0.09(+0.42%) |
Jul 20, 2016 | 21.43 | 21.58 | 21.42 | 21.56 | 7,614 | +0.28(+1.33%) |
Jul 19, 2016 | 21.21 | 21.28 | 21.21 | 21.28 | 2,378 | -0.22(-1.03%) |
Jul 18, 2016 | 21.23 | 21.50 | 21.23 | 21.50 | 12,910 | +0.30(+1.43%) |
Jul 14, 2016 | 21.20 | 21.20 | 21.20 | 21.20 | 50 | +0.06(+0.26%) |
Jul 13, 2016 | 21.01 | 21.16 | 20.94 | 21.14 | 4,344 | -0.09(-0.41%) |
Jul 12, 2016 | 21.05 | 21.23 | 21.05 | 21.23 | 754 | +0.57(+2.76%) |
Jul 08, 2016 | 20.45 | 20.66 | 20.66 | 20.66 | 5,221 | +0.28(+1.35%) |
Jul 07, 2016 | 20.29 | 20.38 | 20.29 | 20.38 | 1,740 | -0.34(-1.66%) |
Jul 01, 2016 | 20.75 | 20.73 | 20.73 | 20.73 | 1,087 | +0.02(+0.11%) |
Jun 30, 2016 | 20.87 | 20.87 | 20.62 | 20.71 | 5,665 | +0.27(+1.30%) |
Jun 22, 2016 | 20.24 | 20.44 | 20.44 | 20.44 | 2 | +0.24(+1.18%) |
Jun 21, 2016 | 20.19 | 20.21 | 20.19 | 20.20 | 950 | +0.11(+0.53%) |
Jun 17, 2016 | 20.09 | 20.09 | 20.09 | 20.09 | 21 | +0.20(+0.99%) |
Jun 16, 2016 | 19.97 | 19.97 | 19.86 | 19.90 | 3,040 | +0.05(+0.23%) |
Jun 14, 2016 | 19.85 | 19.85 | 19.85 | 19.85 | 555 | -0.33(-1.65%) |
Jun 13, 2016 | 19.94 | 20.19 | 19.94 | 20.19 | 1,694 | -0.63(-3.01%) |
Jun 09, 2016 | 20.63 | 20.81 | 20.81 | 20.81 | 3,935 | -0.00(-0.00%) |
Jun 08, 2016 | 20.74 | 20.86 | 20.74 | 20.81 | 13,766 | -0.48(-2.23%) |
Jun 07, 2016 | 21.29 | 21.29 | 21.29 | 21.29 | 437 | +0.25(+1.17%) |
Jun 06, 2016 | 20.97 | 21.06 | 20.86 | 21.04 | 8,088 | +0.33(+1.59%) |
Jun 03, 2016 | 20.65 | 20.77 | 20.64 | 20.71 | 18,061 | -0.05(-0.24%) |
Jun 02, 2016 | 20.70 | 20.82 | 20.67 | 20.76 | 9,619 | -0.03(-0.14%) |