Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 23.34 | 23.40 | 23.29 | 23.31 | 1,764 | -0.18(-0.76%) |
Jun 29, 2017 | 24.19 | 24.19 | 23.28 | 23.48 | 5,427 | -0.55(-2.30%) |
Jun 28, 2017 | 23.70 | 24.04 | 23.61 | 24.04 | 3,528 | +0.36(+1.51%) |
Jun 27, 2017 | 24.13 | 24.17 | 23.68 | 23.68 | 1,847 | -0.68(-2.78%) |
Jun 26, 2017 | 24.61 | 24.61 | 24.32 | 24.36 | 800 | -0.25(-1.01%) |
Jun 23, 2017 | 24.39 | 24.67 | 24.39 | 24.61 | 6,487 | +0.08(+0.31%) |
Jun 22, 2017 | 24.47 | 24.55 | 24.41 | 24.53 | 3,394 | +0.04(+0.15%) |
Jun 21, 2017 | 24.55 | 24.55 | 24.34 | 24.49 | 4,689 | +0.13(+0.55%) |
Jun 20, 2017 | 24.45 | 24.50 | 24.34 | 24.36 | 5,000 | -0.16(-0.66%) |
Jun 19, 2017 | 24.29 | 24.52 | 24.26 | 24.52 | 2,983 | +0.30(+1.22%) |
Jun 16, 2017 | 24.43 | 24.43 | 24.19 | 24.23 | 1,784 | -0.08(-0.31%) |
Jun 15, 2017 | 24.33 | 24.33 | 24.25 | 24.30 | 1,825 | -0.24(-0.98%) |
Jun 14, 2017 | 25.25 | 25.25 | 24.54 | 24.54 | 5,258 | -0.35(-1.41%) |
Jun 13, 2017 | 24.88 | 25.16 | 24.69 | 24.89 | 6,268 | +0.14(+0.56%) |
Jun 12, 2017 | 24.98 | 24.98 | 24.40 | 24.75 | 10,963 | -0.30(-1.21%) |
Jun 09, 2017 | 26.36 | 26.36 | 24.80 | 25.06 | 5,106 | -1.03(-3.95%) |
Jun 08, 2017 | 25.79 | 26.09 | 25.77 | 26.09 | 2,996 | +0.34(+1.33%) |
Jun 07, 2017 | 25.77 | 25.86 | 25.59 | 25.74 | 16,713 | +0.24(+0.94%) |
Jun 06, 2017 | 25.38 | 25.71 | 25.38 | 25.50 | 56,180 | +0.13(+0.51%) |
Jun 05, 2017 | 25.64 | 25.64 | 25.37 | 25.37 | 791 | +0.06(+0.24%) |
Jun 02, 2017 | 25.19 | 25.35 | 25.19 | 25.31 | 3,592 | +0.21(+0.83%) |
Jun 01, 2017 | 25.16 | 25.16 | 25.05 | 25.10 | 3,261 | +0.01(+0.04%) |
May 31, 2017 | 25.10 | 25.14 | 25.01 | 25.09 | 2,153 | -0.09(-0.34%) |
May 30, 2017 | 25.23 | 25.23 | 25.17 | 25.18 | 1,001 | +0.14(+0.57%) |
May 26, 2017 | 25.04 | 25.04 | 24.81 | 25.04 | 5,436 | +0.16(+0.65%) |
May 25, 2017 | 24.93 | 24.96 | 24.86 | 24.87 | 6,915 | +0.07(+0.27%) |
May 24, 2017 | 24.72 | 24.85 | 24.63 | 24.81 | 3,044 | +0.24(+0.98%) |
May 23, 2017 | 24.43 | 24.57 | 24.43 | 24.57 | 3,204 | -0.06(-0.24%) |
May 22, 2017 | 24.72 | 24.72 | 24.50 | 24.63 | 2,022 | +0.19(+0.78%) |
May 19, 2017 | 24.49 | 24.55 | 24.43 | 24.44 | 14,622 | +0.29(+1.18%) |
May 18, 2017 | 23.74 | 24.23 | 23.74 | 24.15 | 9,687 | +0.41(+1.73%) |
May 17, 2017 | 24.50 | 24.54 | 23.74 | 23.74 | 1,599 | -1.26(-5.03%) |
May 16, 2017 | 24.74 | 25.00 | 24.71 | 25.00 | 3,701 | +0.29(+1.19%) |
May 15, 2017 | 24.52 | 24.72 | 24.52 | 24.70 | 1,652 | +0.38(+1.57%) |
May 12, 2017 | 24.35 | 24.39 | 24.26 | 24.32 | 1,642 | +0.01(+0.04%) |
May 11, 2017 | 24.26 | 24.46 | 24.21 | 24.31 | 31,388 | -0.02(-0.08%) |
May 10, 2017 | 24.33 | 24.43 | 24.32 | 24.33 | 2,610 | +0.19(+0.79%) |
May 09, 2017 | 24.03 | 24.14 | 24.03 | 24.14 | 1,843 | +0.32(+1.32%) |
May 08, 2017 | 23.85 | 23.86 | 23.82 | 23.82 | 1,207 | -0.03(-0.12%) |
May 05, 2017 | 23.86 | 23.95 | 23.78 | 23.85 | 3,103 | +0.05(+0.20%) |
May 04, 2017 | 23.94 | 23.98 | 23.77 | 23.81 | 4,609 | -0.03(-0.12%) |
May 03, 2017 | 23.78 | 23.85 | 23.65 | 23.83 | 134,107 | -0.01(-0.04%) |
May 02, 2017 | 24.04 | 24.04 | 23.80 | 23.84 | 2,352 | -0.33(-1.38%) |
May 01, 2017 | 24.03 | 24.23 | 23.93 | 24.18 | 985 | +0.27(+1.12%) |
Apr 28, 2017 | 24.26 | 24.26 | 23.91 | 23.91 | 19,633 | -0.70(-2.83%) |
Apr 27, 2017 | 24.29 | 24.61 | 24.29 | 24.61 | 792 | +0.46(+1.91%) |
Apr 26, 2017 | 24.13 | 24.17 | 24.04 | 24.14 | 3,042 | -0.26(-1.08%) |
Apr 25, 2017 | 24.27 | 24.44 | 24.19 | 24.41 | 18,403 | +0.48(+1.99%) |
Apr 24, 2017 | 23.98 | 23.98 | 23.93 | 23.93 | 1,043 | +0.34(+1.46%) |
Apr 21, 2017 | 23.80 | 23.81 | 23.59 | 23.59 | 11,249 | -0.29(-1.20%) |
Apr 20, 2017 | 23.59 | 23.87 | 23.51 | 23.87 | 7,215 | +0.45(+1.94%) |
Apr 19, 2017 | 23.31 | 23.51 | 23.15 | 23.42 | 29,322 | +0.37(+1.62%) |
Apr 18, 2017 | 22.80 | 23.05 | 22.80 | 23.05 | 6,024 | +0.16(+0.70%) |
Apr 17, 2017 | 22.93 | 22.93 | 22.78 | 22.89 | 1,429 | +0.05(+0.22%) |
Apr 13, 2017 | 23.11 | 23.20 | 22.79 | 22.83 | 7,164 | -0.07(-0.29%) |
Apr 12, 2017 | 23.32 | 23.32 | 22.90 | 22.90 | 5,184 | -0.37(-1.60%) |
Apr 11, 2017 | 23.41 | 23.41 | 22.99 | 23.27 | 21,157 | -0.24(-1.01%) |
Apr 10, 2017 | 23.71 | 23.74 | 23.47 | 23.51 | 4,300 | -0.18(-0.76%) |
Apr 07, 2017 | 23.66 | 23.78 | 23.60 | 23.69 | 6,063 | +0.15(+0.65%) |
Apr 06, 2017 | 23.28 | 23.56 | 23.28 | 23.54 | 1,737 | +0.08(+0.33%) |
Apr 05, 2017 | 23.63 | 23.85 | 23.46 | 23.46 | 2,691 | -0.21(-0.89%) |
Apr 04, 2017 | 23.77 | 23.80 | 23.63 | 23.67 | 867 | -0.07(-0.28%) |
Apr 03, 2017 | 24.50 | 24.50 | 23.60 | 23.74 | 22,780 | -0.29(-1.22%) |
Mar 31, 2017 | 23.85 | 24.03 | 23.85 | 24.03 | 1,988 | +0.15(+0.63%) |
Mar 30, 2017 | 23.82 | 23.88 | 23.77 | 23.88 | 8,250 | +0.19(+0.81%) |
Mar 29, 2017 | 23.72 | 23.72 | 23.67 | 23.69 | 87,777 | -0.14(-0.60%) |
Mar 28, 2017 | 23.72 | 23.84 | 23.70 | 23.83 | 4,075 | +0.09(+0.36%) |
Mar 27, 2017 | 23.50 | 23.76 | 23.24 | 23.75 | 7,968 | +0.00(+0.00%) |
Mar 24, 2017 | 23.77 | 23.85 | 23.57 | 23.75 | 4,440 | +0.28(+1.17%) |
Mar 23, 2017 | 23.60 | 23.60 | 23.41 | 23.47 | 3,577 | +0.02(+0.07%) |
Mar 22, 2017 | 23.28 | 23.47 | 23.28 | 23.46 | 3,459 | +0.25(+1.06%) |
Mar 21, 2017 | 23.36 | 23.38 | 23.21 | 23.21 | 5,484 | -0.65(-2.71%) |
Mar 20, 2017 | 23.92 | 23.92 | 23.86 | 23.86 | 735 | +0.10(+0.44%) |
Mar 17, 2017 | 23.65 | 23.75 | 23.64 | 23.75 | 7,062 | +0.12(+0.53%) |
Mar 16, 2017 | 23.64 | 23.70 | 23.63 | 23.63 | 2,553 | -0.01(-0.04%) |
Mar 15, 2017 | 23.40 | 23.64 | 23.40 | 23.64 | 2,838 | +0.20(+0.85%) |
Mar 14, 2017 | 23.35 | 23.44 | 23.24 | 23.44 | 4,105 | +0.00(+0.00%) |
Mar 13, 2017 | 23.30 | 23.48 | 23.30 | 23.44 | 3,117 | +0.08(+0.33%) |
Mar 10, 2017 | 23.43 | 23.48 | 23.34 | 23.36 | 18,486 | +0.17(+0.74%) |
Mar 09, 2017 | 23.14 | 23.24 | 23.08 | 23.19 | 2,524 | +0.04(+0.17%) |
Mar 08, 2017 | 23.32 | 23.35 | 23.15 | 23.15 | 76,785 | -0.04(-0.19%) |
Mar 07, 2017 | 23.14 | 23.28 | 23.12 | 23.20 | 4,255 | +0.01(+0.03%) |
Mar 06, 2017 | 22.98 | 23.23 | 22.93 | 23.19 | 4,438 | +0.10(+0.44%) |
Mar 03, 2017 | 23.16 | 23.16 | 23.09 | 23.09 | 2,583 | -0.06(-0.27%) |
Mar 02, 2017 | 23.30 | 23.36 | 23.15 | 23.15 | 8,317 | -0.24(-1.03%) |
Mar 01, 2017 | 23.20 | 23.39 | 23.20 | 23.39 | 1,682 | +0.42(+1.83%) |
Feb 28, 2017 | 23.40 | 23.40 | 22.97 | 22.97 | 12,275 | -0.36(-1.55%) |
Feb 27, 2017 | 23.07 | 23.33 | 23.05 | 23.33 | 5,083 | +0.24(+1.03%) |
Feb 24, 2017 | 22.87 | 23.09 | 22.87 | 23.09 | 7,576 | -0.09(-0.37%) |
Feb 23, 2017 | 23.84 | 23.84 | 23.00 | 23.18 | 10,922 | -0.47(-2.00%) |
Feb 22, 2017 | 23.77 | 23.77 | 23.65 | 23.65 | 6,687 | -0.09(-0.37%) |
Feb 21, 2017 | 23.68 | 23.74 | 23.63 | 23.74 | 1,808 | +0.35(+1.49%) |
Feb 17, 2017 | 23.39 | 23.39 | 23.39 | 0 | +0.14(+0.60%) | |
Feb 16, 2017 | 23.41 | 23.41 | 23.17 | 23.25 | 6,708 | -0.16(-0.66%) |
Feb 15, 2017 | 23.28 | 23.44 | 23.22 | 23.41 | 4,339 | +0.19(+0.82%) |
Feb 14, 2017 | 23.16 | 23.22 | 23.04 | 23.22 | 4,412 | -0.01(-0.04%) |
Feb 13, 2017 | 23.43 | 23.43 | 23.21 | 23.23 | 5,966 | +0.11(+0.49%) |
Feb 10, 2017 | 23.05 | 23.18 | 22.92 | 23.11 | 5,528 | +0.08(+0.33%) |
Feb 09, 2017 | 23.12 | 23.18 | 23.04 | 23.04 | 6,077 | -0.08(-0.36%) |
Feb 08, 2017 | 23.21 | 23.22 | 23.05 | 23.12 | 4,379 | +0.05(+0.23%) |
Feb 07, 2017 | 23.12 | 23.18 | 22.97 | 23.07 | 6,691 | +0.08(+0.33%) |
Feb 06, 2017 | 23.02 | 23.02 | 22.95 | 22.99 | 1,830 | -0.04(-0.17%) |
Feb 03, 2017 | 22.97 | 23.03 | 22.97 | 23.03 | 5,995 | +0.17(+0.75%) |
Feb 02, 2017 | 22.84 | 22.94 | 22.80 | 22.86 | 4,807 | -0.08(-0.33%) |
Feb 01, 2017 | 22.99 | 22.99 | 22.71 | 22.93 | 14,041 | +0.26(+1.13%) |
Jan 31, 2017 | 22.84 | 22.84 | 22.53 | 22.67 | 5,997 | -0.28(-1.20%) |
Jan 30, 2017 | 23.20 | 23.20 | 22.76 | 22.95 | 3,458 | -0.16(-0.70%) |
Jan 27, 2017 | 23.00 | 23.12 | 23.00 | 23.11 | 29,305 | +0.32(+1.40%) |
Jan 26, 2017 | 23.34 | 23.34 | 22.75 | 22.79 | 7,317 | -0.19(-0.81%) |
Jan 25, 2017 | 23.30 | 23.30 | 22.86 | 22.98 | 39,437 | +0.32(+1.43%) |
Jan 24, 2017 | 22.42 | 22.66 | 22.42 | 22.66 | 1,326 | +0.47(+2.10%) |
Jan 23, 2017 | 22.08 | 22.20 | 22.08 | 22.19 | 823 | -0.10(-0.47%) |
Jan 20, 2017 | 22.36 | 22.45 | 22.26 | 22.29 | 5,212 | +0.23(+1.04%) |
Jan 19, 2017 | 22.33 | 22.35 | 22.06 | 22.06 | 16,110 | -0.14(-0.65%) |
Jan 18, 2017 | 22.13 | 22.29 | 22.10 | 22.21 | 2,843 | +0.22(+1.00%) |
Jan 17, 2017 | 22.01 | 22.01 | 21.99 | 21.99 | 417 | -0.39(-1.75%) |
Jan 13, 2017 | 22.38 | 22.38 | 22.38 | 0 | +0.26(+1.16%) | |
Jan 12, 2017 | 22.15 | 22.15 | 21.90 | 22.12 | 655 | -0.13(-0.60%) |
Jan 11, 2017 | 22.26 | 22.36 | 22.26 | 22.26 | 15,534 | +0.09(+0.42%) |
Jan 10, 2017 | 22.16 | 22.17 | 22.16 | 22.16 | 1,312 | +0.05(+0.25%) |
Jan 09, 2017 | 22.15 | 22.15 | 22.11 | 22.11 | 3,473 | +0.23(+1.03%) |
Jan 06, 2017 | 21.92 | 21.92 | 21.88 | 21.88 | 923 | +0.03(+0.15%) |
Jan 05, 2017 | 22.46 | 22.46 | 21.84 | 21.85 | 1,682 | -0.15(-0.67%) |
Jan 04, 2017 | 21.98 | 22.05 | 21.97 | 22.00 | 12,211 | +0.10(+0.45%) |
Jan 03, 2017 | 22.07 | 22.07 | 21.82 | 21.90 | 40,737 | -0.05(-0.24%) |
Dec 30, 2016 | 21.95 | 21.95 | 21.95 | 0 | -0.11(-0.52%) | |
Dec 29, 2016 | 22.10 | 22.10 | 22.06 | 22.06 | 819 | -0.20(-0.88%) |
Dec 28, 2016 | 22.52 | 22.52 | 22.26 | 22.26 | 10,319 | -0.32(-1.41%) |
Dec 27, 2016 | 22.71 | 22.71 | 22.48 | 22.58 | 13,305 | +0.37(+1.67%) |
Dec 23, 2016 | 22.21 | 22.21 | 22.21 | 0 | -0.03(-0.13%) | |
Dec 22, 2016 | 22.40 | 22.40 | 22.23 | 22.24 | 1,641 | +0.05(+0.21%) |
Dec 21, 2016 | 22.21 | 22.26 | 22.17 | 22.19 | 5,270 | +0.07(+0.31%) |
Dec 20, 2016 | 22.12 | 22.16 | 22.11 | 22.12 | 3,946 | +0.12(+0.54%) |
Dec 19, 2016 | 22.04 | 22.08 | 21.95 | 22.00 | 5,597 | +0.26(+1.18%) |
Dec 16, 2016 | 22.31 | 22.31 | 21.71 | 21.74 | 30,088 | -0.21(-0.95%) |
Dec 15, 2016 | 21.99 | 22.12 | 21.93 | 21.95 | 12,414 | +0.44(+2.04%) |
Dec 14, 2016 | 21.59 | 21.59 | 21.51 | 21.52 | 2,350 | -0.11(-0.53%) |
Dec 13, 2016 | 21.54 | 21.65 | 21.46 | 21.63 | 13,997 | +0.36(+1.70%) |
Dec 12, 2016 | 21.15 | 21.34 | 20.80 | 21.27 | 5,134 | -0.14(-0.65%) |
Dec 09, 2016 | 21.31 | 21.41 | 21.01 | 21.41 | 5,420 | -0.04(-0.19%) |
Dec 08, 2016 | 21.23 | 21.48 | 21.14 | 21.45 | 4,625 | +0.48(+2.28%) |
Dec 07, 2016 | 20.62 | 20.97 | 20.62 | 20.97 | 1,600 | +0.46(+2.22%) |
Dec 06, 2016 | 20.43 | 20.52 | 20.31 | 20.52 | 2,139 | +0.39(+1.94%) |
Dec 05, 2016 | 20.13 | 20.14 | 20.13 | 20.13 | 783 | +0.30(+1.54%) |
Dec 02, 2016 | 19.75 | 19.82 | 19.75 | 19.82 | 925 | +0.27(+1.36%) |
Dec 01, 2016 | 20.50 | 20.50 | 19.53 | 19.55 | 2,091 | -1.17(-5.65%) |
Nov 30, 2016 | 20.82 | 20.86 | 20.72 | 20.72 | 2,121 | -0.10(-0.50%) |
Nov 29, 2016 | 20.88 | 20.94 | 20.83 | 20.83 | 4,069 | -0.17(-0.82%) |
Nov 28, 2016 | 20.99 | 21.02 | 20.99 | 21.00 | 798 | -0.02(-0.09%) |
Nov 25, 2016 | 20.96 | 21.02 | 20.96 | 21.02 | 2,662 | +0.06(+0.27%) |
Nov 23, 2016 | 20.96 | 20.96 | 20.96 | 0 | +0.22(+1.06%) | |
Nov 22, 2016 | 20.81 | 20.95 | 20.71 | 20.74 | 16,207 | +0.22(+1.09%) |
Nov 21, 2016 | 20.69 | 20.73 | 20.52 | 20.52 | 4,375 | +0.08(+0.39%) |
Nov 18, 2016 | 20.83 | 20.83 | 20.28 | 20.44 | 15,204 | +0.12(+0.57%) |
Nov 17, 2016 | 20.31 | 20.41 | 20.20 | 20.33 | 6,292 | +0.36(+1.81%) |
Nov 16, 2016 | 20.04 | 20.14 | 19.93 | 19.96 | 27,174 | -0.01(-0.04%) |
Nov 15, 2016 | 19.70 | 19.97 | 19.67 | 19.97 | 12,451 | +0.40(+2.03%) |
Nov 14, 2016 | 19.68 | 19.70 | 19.53 | 19.58 | 2,472 | +0.04(+0.21%) |
Nov 11, 2016 | 19.14 | 19.53 | 19.13 | 19.53 | 3,055 | +0.35(+1.81%) |
Nov 10, 2016 | 20.51 | 20.51 | 19.33 | 19.19 | 111,666 | -0.32(-1.64%) |
Nov 09, 2016 | 19.45 | 19.53 | 18.96 | 19.51 | 17,917 | +0.06(+0.29%) |
Nov 08, 2016 | 19.26 | 19.51 | 19.21 | 19.45 | 22,416 | +0.16(+0.84%) |
Nov 07, 2016 | 19.04 | 19.29 | 19.03 | 19.29 | 8,421 | +0.51(+2.74%) |
Nov 04, 2016 | 18.81 | 18.91 | 18.77 | 18.77 | 15,654 | -0.01(-0.08%) |
Nov 03, 2016 | 18.88 | 18.92 | 18.75 | 18.79 | 89,026 | -0.00(-0.03%) |
Nov 02, 2016 | 19.03 | 19.03 | 18.79 | 18.79 | 12,167 | -0.15(-0.78%) |
Nov 01, 2016 | 18.90 | 18.98 | 18.71 | 18.94 | 16,576 | -0.12(-0.62%) |
Oct 31, 2016 | 19.08 | 19.08 | 19.06 | 19.06 | 19,771 | -0.10(-0.50%) |
Oct 28, 2016 | 19.15 | 19.24 | 19.13 | 19.15 | 41,904 | +0.15(+0.80%) |
Oct 27, 2016 | 19.32 | 19.37 | 18.99 | 19.00 | 5,362 | -0.45(-2.31%) |
Oct 26, 2016 | 19.40 | 19.45 | 19.39 | 19.45 | 10,744 | -0.03(-0.14%) |
Oct 25, 2016 | 19.48 | 19.48 | 19.48 | 19.48 | 105 | +0.30(+1.54%) |
Oct 20, 2016 | 19.18 | 19.18 | 19.18 | 19.18 | 105 | +0.08(+0.40%) |
Oct 19, 2016 | 19.11 | 19.11 | 19.11 | 19.11 | 210 | -0.13(-0.69%) |
Oct 18, 2016 | 19.24 | 19.24 | 19.24 | 19.24 | 5,252 | +0.26(+1.35%) |
Oct 17, 2016 | 19.10 | 19.10 | 18.98 | 18.98 | 5,618 | -0.14(-0.75%) |
Oct 14, 2016 | 19.13 | 19.13 | 19.13 | 19.13 | 2,626 | +0.12(+0.65%) |
Oct 13, 2016 | 19.04 | 19.04 | 19.00 | 19.00 | 3,657 | -0.23(-1.19%) |
Oct 11, 2016 | 19.34 | 19.23 | 19.23 | 19.23 | 4,621 | -0.65(-3.26%) |
Oct 06, 2016 | 19.99 | 19.88 | 19.88 | 19.88 | 52 | -0.01(-0.05%) |
Oct 05, 2016 | 19.90 | 19.90 | 19.89 | 19.89 | 735 | +0.54(+2.81%) |
Oct 03, 2016 | 19.34 | 19.34 | 19.34 | 19.34 | 1 | +0.00(+0.00%) |
Sep 30, 2016 | 19.34 | 19.34 | 19.34 | 19.34 | 0 | +0.00(+0.00%) |
Sep 29, 2016 | 19.34 | 19.34 | 19.34 | 19.34 | 1 | +0.05(+0.25%) |
Sep 28, 2016 | 19.30 | 19.30 | 19.30 | 19.30 | 1 | +0.00(+0.00%) |
Sep 27, 2016 | 19.30 | 19.30 | 19.30 | 19.30 | 526 | +0.12(+0.65%) |