Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2017 | 24.61 | 36 | +0.20(+0.81%) | |||
Jul 25, 2017 | 24.54 | 24.54 | 24.41 | 24.41 | 1,456 | -0.13(-0.55%) |
Jul 24, 2017 | 24.56 | 24.31 | 24.54 | 4,899 | -0.02(-0.06%) | |
Jul 20, 2017 | 24.56 | 156 | +0.15(+0.63%) | |||
Jul 18, 2017 | 24.41 | 24.41 | 24.41 | 0 | -0.00(-0.01%) | |
Jul 17, 2017 | 24.36 | 24.41 | 24.36 | 24.41 | 258 | +0.41(+1.73%) |
Jul 14, 2017 | 24.00 | 24.00 | 24.00 | 24.00 | 261 | +0.26(+1.09%) |
Jul 13, 2017 | 23.66 | 23.74 | 23.66 | 23.74 | 1,204 | -0.11(-0.44%) |
Jul 12, 2017 | 23.63 | 23.84 | 23.63 | 23.84 | 319 | +0.56(+2.43%) |
Jul 11, 2017 | 23.58 | 23.58 | 23.28 | 23.28 | 2,091 | +0.14(+0.59%) |
Jul 10, 2017 | 22.87 | 23.14 | 22.87 | 23.14 | 1,287 | +0.29(+1.27%) |
Jul 07, 2017 | 22.85 | 22.85 | 22.85 | 22.85 | 438 | -0.30(-1.31%) |
Jul 03, 2017 | 23.15 | 23.15 | 23.15 | 0 | -0.10(-0.42%) | |
Jun 30, 2017 | 23.18 | 23.25 | 22.89 | 23.25 | 548 | -0.01(-0.03%) |
Jun 26, 2017 | 23.26 | 23.26 | 23.26 | 0 | +0.30(+1.33%) | |
Jun 23, 2017 | 22.93 | 23.01 | 22.57 | 22.95 | 14,363 | +0.01(+0.04%) |
Jun 22, 2017 | 22.55 | 23.00 | 22.55 | 22.94 | 679 | -0.03(-0.14%) |
Jun 21, 2017 | 22.98 | 22.98 | 22.98 | 22.98 | 331 | -0.32(-1.36%) |
Jun 20, 2017 | 23.29 | 23.29 | 23.29 | 23.29 | 493 | -0.21(-0.89%) |
Jun 19, 2017 | 23.50 | 23.50 | 23.50 | 23.50 | 1,021 | +0.01(+0.03%) |
Jun 16, 2017 | 23.49 | 23.49 | 23.49 | 23.49 | 127 | +0.23(+1.01%) |
Jun 14, 2017 | 23.26 | 70 | -0.05(-0.24%) | |||
Jun 09, 2017 | 23.31 | 23.31 | 23.31 | 0 | +0.02(+0.07%) | |
Jun 07, 2017 | 23.30 | 23.30 | 23.30 | 0 | +0.05(+0.24%) | |
Jun 06, 2017 | 23.21 | 23.24 | 23.21 | 23.24 | 767 | +0.22(+0.95%) |
Jun 05, 2017 | 23.26 | 23.26 | 22.82 | 23.02 | 2,399 | +0.03(+0.14%) |
Jun 02, 2017 | 23.05 | 23.05 | 22.99 | 22.99 | 767 | -0.05(-0.24%) |
Jun 01, 2017 | 23.10 | 23.10 | 22.79 | 23.05 | 1,363 | +0.09(+0.41%) |
May 31, 2017 | 22.95 | 22.95 | 22.95 | 22.95 | 772 | +0.01(+0.06%) |
May 30, 2017 | 23.36 | 23.36 | 22.74 | 22.94 | 962 | -0.30(-1.30%) |
May 26, 2017 | 23.35 | 23.35 | 23.24 | 23.24 | 450 | +0.14(+0.60%) |
May 25, 2017 | 23.40 | 23.40 | 23.10 | 23.10 | 1,280 | -0.23(-0.97%) |
May 24, 2017 | 22.77 | 23.33 | 22.77 | 23.33 | 2,773 | +0.61(+2.69%) |
May 23, 2017 | 22.72 | 22.72 | 22.72 | 22.72 | 280 | +0.00(+0.01%) |
May 22, 2017 | 22.75 | 22.75 | 22.51 | 22.72 | 1,303 | -0.34(-1.47%) |
May 19, 2017 | 22.88 | 23.05 | 22.88 | 23.05 | 1,010 | +0.53(+2.34%) |
May 18, 2017 | 22.16 | 22.62 | 21.70 | 22.53 | 11,144 | -1.65(-6.81%) |
May 17, 2017 | 23.90 | 24.17 | 23.90 | 24.17 | 400 | -0.17(-0.71%) |
May 16, 2017 | 24.36 | 24.36 | 24.28 | 24.35 | 2,878 | +0.09(+0.35%) |
May 15, 2017 | 24.40 | 24.40 | 24.19 | 24.26 | 671 | +0.21(+0.86%) |
May 12, 2017 | 24.04 | 24.07 | 24.04 | 24.05 | 1,436 | +0.14(+0.58%) |
May 11, 2017 | 23.92 | 23.92 | 23.92 | 23.92 | 739 | +0.07(+0.30%) |
May 10, 2017 | 23.80 | 23.82 | 23.75 | 23.85 | 4,150 | +0.31(+1.30%) |
May 09, 2017 | 23.54 | 23.54 | 23.54 | 23.54 | 296 | +0.36(+1.57%) |
May 08, 2017 | 23.21 | 23.21 | 23.21 | 23.18 | 2,579 | +0.02(+0.11%) |
May 05, 2017 | 23.15 | 23.15 | 23.15 | 23.15 | 480 | -0.04(-0.16%) |
May 04, 2017 | 23.21 | 23.23 | 23.18 | 23.19 | 1,937 | -0.19(-0.79%) |
May 03, 2017 | 23.57 | 23.57 | 23.38 | 23.38 | 971 | -0.19(-0.80%) |
May 02, 2017 | 23.56 | 23.56 | 23.56 | 23.56 | 260 | +0.46(+1.98%) |
May 01, 2017 | 23.20 | 23.20 | 23.11 | 23.11 | 1,834 | +0.20(+0.87%) |
Apr 28, 2017 | 22.93 | 22.93 | 22.91 | 22.91 | 277 | +0.00(+0.00%) |
Apr 27, 2017 | 22.93 | 22.93 | 22.91 | 22.91 | 490 | +0.00(+0.00%) |
Apr 26, 2017 | 22.84 | 22.91 | 22.84 | 22.91 | 674 | -0.35(-1.51%) |
Apr 25, 2017 | 23.12 | 23.26 | 22.96 | 23.26 | 2,211 | +0.07(+0.30%) |
Apr 24, 2017 | 23.46 | 23.46 | 23.19 | 23.19 | 503 | +0.39(+1.72%) |
Apr 21, 2017 | 22.83 | 22.83 | 22.80 | 22.80 | 369 | -0.09(-0.40%) |
Apr 20, 2017 | 22.89 | 22.89 | 22.89 | 22.89 | 427 | -0.10(-0.42%) |
Apr 19, 2017 | 23.13 | 23.13 | 22.98 | 22.98 | 2,661 | -0.19(-0.81%) |
Apr 18, 2017 | 23.27 | 23.27 | 23.17 | 23.17 | 2,385 | +0.03(+0.11%) |
Apr 17, 2017 | 22.48 | 23.29 | 22.48 | 23.15 | 1,888 | +0.40(+1.74%) |
Apr 13, 2017 | 22.75 | 22.75 | 22.75 | 22.75 | 515 | -0.04(-0.17%) |
Apr 12, 2017 | 23.04 | 23.04 | 22.79 | 22.79 | 7,232 | -0.20(-0.85%) |
Apr 11, 2017 | 22.95 | 22.99 | 22.95 | 22.98 | 1,071 | +0.08(+0.33%) |
Apr 10, 2017 | 22.91 | 22.91 | 22.91 | 22.91 | 985 | +0.08(+0.34%) |
Apr 06, 2017 | 22.83 | 14 | -0.06(-0.24%) | |||
Apr 05, 2017 | 22.95 | 23.06 | 22.82 | 22.89 | 3,320 | +0.18(+0.77%) |
Apr 04, 2017 | 22.71 | 22.71 | 22.61 | 22.71 | 1,482 | +0.00(+0.00%) |
Apr 03, 2017 | 22.69 | 22.71 | 22.69 | 22.71 | 3,781 | +0.28(+1.26%) |
Mar 31, 2017 | 22.43 | 22.43 | 22.43 | 22.43 | 1,608 | +0.11(+0.49%) |
Mar 30, 2017 | 22.32 | 22.32 | 22.32 | 22.32 | 383 | +0.20(+0.89%) |
Mar 29, 2017 | 22.12 | 22.12 | 22.12 | 22.12 | 255 | -0.10(-0.45%) |
Mar 28, 2017 | 22.21 | 22.27 | 22.17 | 22.22 | 3,544 | +0.06(+0.29%) |
Mar 27, 2017 | 22.11 | 22.21 | 22.11 | 22.16 | 3,869 | +0.42(+1.93%) |
Mar 22, 2017 | 21.74 | 35 | -0.44(-2.00%) | |||
Mar 21, 2017 | 22.40 | 22.40 | 21.90 | 22.18 | 1,520 | -0.27(-1.22%) |
Mar 20, 2017 | 22.43 | 22.49 | 22.33 | 22.46 | 3,427 | +0.22(+0.98%) |
Mar 17, 2017 | 22.20 | 22.24 | 22.20 | 22.24 | 7,465 | -0.06(-0.25%) |
Mar 16, 2017 | 22.23 | 22.30 | 22.23 | 22.30 | 713 | +0.20(+0.89%) |
Mar 15, 2017 | 21.69 | 22.10 | 21.69 | 22.10 | 730 | +0.36(+1.66%) |
Mar 14, 2017 | 21.66 | 21.74 | 21.66 | 21.74 | 486 | -0.05(-0.24%) |
Mar 13, 2017 | 21.85 | 21.85 | 21.79 | 21.79 | 501 | -0.06(-0.26%) |
Mar 10, 2017 | 21.77 | 21.85 | 21.77 | 21.85 | 1,716 | +0.64(+3.02%) |
Mar 09, 2017 | 21.21 | 21.21 | 21.21 | 21.21 | 1,310 | -0.65(-2.96%) |
Mar 08, 2017 | 21.86 | 21.86 | 21.86 | 21.86 | 432 | -0.14(-0.62%) |
Mar 07, 2017 | 21.74 | 22.08 | 21.74 | 21.99 | 729 | +0.27(+1.24%) |
Mar 06, 2017 | 21.98 | 22.01 | 21.72 | 21.72 | 3,219 | -0.02(-0.07%) |
Mar 03, 2017 | 21.81 | 21.83 | 21.71 | 21.74 | 2,995 | -0.12(-0.53%) |
Mar 01, 2017 | 21.86 | 146 | +0.32(+1.49%) | |||
Feb 28, 2017 | 21.61 | 21.61 | 21.54 | 21.54 | 981 | -0.20(-0.90%) |
Feb 27, 2017 | 21.79 | 21.79 | 21.72 | 21.73 | 2,584 | -0.19(-0.86%) |
Feb 23, 2017 | 21.92 | 268 | +0.04(+0.18%) | |||
Feb 22, 2017 | 22.01 | 22.01 | 21.87 | 21.88 | 1,649 | -0.09(-0.43%) |
Feb 21, 2017 | 21.42 | 21.97 | 21.42 | 21.97 | 1,012 | +0.58(+2.71%) |
Feb 17, 2017 | 21.39 | 21.39 | 21.39 | 0 | -0.15(-0.71%) | |
Feb 16, 2017 | 21.55 | 21.55 | 21.55 | 21.55 | 193 | -0.14(-0.67%) |
Feb 15, 2017 | 21.59 | 21.69 | 21.57 | 21.69 | 1,583 | +0.17(+0.80%) |
Feb 14, 2017 | 21.46 | 21.52 | 21.26 | 21.52 | 2,109 | +0.02(+0.11%) |
Feb 13, 2017 | 21.20 | 21.50 | 21.20 | 21.50 | 6,543 | +0.09(+0.44%) |
Feb 10, 2017 | 21.37 | 21.43 | 21.37 | 21.40 | 1,339 | +0.18(+0.86%) |
Feb 09, 2017 | 21.19 | 21.22 | 21.19 | 21.22 | 562 | +0.21(+0.99%) |
Feb 08, 2017 | 20.94 | 21.01 | 20.94 | 21.01 | 1,363 | +0.04(+0.19%) |
Feb 07, 2017 | 20.93 | 20.97 | 20.66 | 20.97 | 2,366 | -0.05(-0.22%) |
Feb 06, 2017 | 21.09 | 21.09 | 20.79 | 21.02 | 3,482 | -0.07(-0.33%) |
Feb 03, 2017 | 20.99 | 21.09 | 20.94 | 21.09 | 749 | +0.34(+1.65%) |
Feb 02, 2017 | 20.50 | 20.75 | 20.46 | 20.75 | 3,322 | +0.27(+1.31%) |
Feb 01, 2017 | 20.09 | 20.48 | 20.09 | 20.48 | 2,112 | +0.23(+1.16%) |
Jan 31, 2017 | 20.31 | 20.32 | 20.24 | 20.25 | 3,385 | +0.02(+0.12%) |
Jan 30, 2017 | 20.33 | 20.33 | 20.22 | 20.22 | 1,256 | -0.01(-0.04%) |
Jan 27, 2017 | 20.30 | 20.34 | 20.21 | 20.23 | 6,373 | +0.10(+0.50%) |
Jan 26, 2017 | 20.18 | 20.18 | 20.13 | 20.13 | 1,165 | -0.25(-1.23%) |
Jan 25, 2017 | 20.21 | 20.38 | 20.15 | 20.38 | 1,407 | +0.21(+1.05%) |
Jan 24, 2017 | 20.09 | 20.17 | 20.09 | 20.17 | 376 | +0.07(+0.35%) |
Jan 23, 2017 | 19.79 | 20.11 | 19.72 | 20.10 | 14,622 | +0.47(+2.38%) |
Jan 20, 2017 | 19.47 | 19.64 | 19.47 | 19.63 | 696 | +0.37(+1.90%) |
Jan 19, 2017 | 19.12 | 19.40 | 19.12 | 19.26 | 1,512 | -0.15(-0.76%) |
Jan 18, 2017 | 19.57 | 19.58 | 19.18 | 19.41 | 3,353 | -0.23(-1.19%) |
Jan 17, 2017 | 19.66 | 19.70 | 19.64 | 19.64 | 4,623 | +0.08(+0.39%) |
Jan 13, 2017 | 19.57 | 19.57 | 19.57 | 0 | +0.07(+0.37%) | |
Jan 12, 2017 | 19.12 | 19.50 | 19.12 | 19.50 | 3,591 | +0.33(+1.70%) |
Jan 11, 2017 | 19.16 | 19.17 | 19.14 | 19.17 | 1,246 | -0.12(-0.60%) |
Jan 10, 2017 | 19.28 | 19.28 | 19.28 | 19.28 | 320 | -0.19(-0.97%) |
Jan 06, 2017 | 19.47 | 32 | +0.04(+0.20%) | |||
Jan 05, 2017 | 19.57 | 19.57 | 19.33 | 19.43 | 1,884 | +0.12(+0.65%) |
Jan 04, 2017 | 19.36 | 19.50 | 19.28 | 19.31 | 5,176 | +0.12(+0.62%) |
Jan 03, 2017 | 19.11 | 19.24 | 19.11 | 19.19 | 1,658 | +0.33(+1.73%) |
Dec 30, 2016 | 18.87 | 18.87 | 18.87 | 0 | -0.21(-1.12%) | |
Dec 29, 2016 | 19.20 | 19.37 | 19.08 | 19.08 | 14,276 | -0.19(-1.00%) |
Dec 28, 2016 | 19.27 | 19.27 | 19.27 | 19.27 | 256 | +0.30(+1.56%) |
Dec 22, 2016 | 18.98 | 61 | +0.03(+0.18%) | |||
Dec 21, 2016 | 18.94 | 18.94 | 18.94 | 18.94 | 1,107 | +0.08(+0.44%) |
Dec 20, 2016 | 19.09 | 19.09 | 18.86 | 18.86 | 2,821 | -0.07(-0.37%) |
Dec 19, 2016 | 19.04 | 19.04 | 18.90 | 18.93 | 5,267 | -0.16(-0.84%) |
Dec 16, 2016 | 19.11 | 19.12 | 19.09 | 19.09 | 3,954 | -0.46(-2.34%) |
Dec 12, 2016 | 19.54 | 1 | +0.05(+0.24%) | |||
Dec 09, 2016 | 19.49 | 19.50 | 19.49 | 19.50 | 610 | +0.05(+0.28%) |
Dec 08, 2016 | 19.30 | 19.44 | 19.30 | 19.44 | 1,144 | +0.13(+0.65%) |
Dec 07, 2016 | 19.34 | 19.34 | 19.32 | 19.32 | 1,723 | +0.34(+1.79%) |
Dec 06, 2016 | 19.00 | 19.00 | 18.98 | 18.98 | 1,090 | +0.03(+0.17%) |
Dec 05, 2016 | 18.93 | 18.94 | 18.25 | 18.94 | 915 | +0.19(+1.00%) |
Dec 01, 2016 | 18.75 | 14 | -0.53(-2.77%) | |||
Nov 30, 2016 | 19.15 | 19.29 | 19.15 | 19.29 | 721 | +0.16(+0.86%) |
Nov 28, 2016 | 19.12 | 7 | -0.05(-0.24%) | |||
Nov 22, 2016 | 19.17 | 58 | -0.07(-0.34%) | |||
Nov 21, 2016 | 19.26 | 19.26 | 19.24 | 19.24 | 1,878 | +0.16(+0.81%) |
Nov 18, 2016 | 19.08 | 19.08 | 19.08 | 19.08 | 655 | -0.23(-1.17%) |
Nov 17, 2016 | 19.31 | 19.31 | 19.31 | 19.31 | 441 | -0.16(-0.84%) |
Nov 15, 2016 | 19.47 | 1 | +0.55(+2.90%) | |||
Nov 14, 2016 | 18.84 | 18.92 | 18.71 | 18.92 | 4,635 | +0.02(+0.12%) |
Nov 11, 2016 | 18.86 | 19.10 | 18.76 | 18.90 | 3,649 | -0.85(-4.30%) |
Nov 10, 2016 | 19.99 | 19.99 | 19.74 | 19.75 | 2,043 | -1.44(-6.79%) |
Nov 09, 2016 | 20.82 | 21.19 | 20.82 | 21.19 | 2,696 | -0.78(-3.57%) |
Nov 08, 2016 | 21.78 | 21.97 | 21.78 | 21.97 | 1,082 | +0.75(+3.52%) |
Nov 04, 2016 | 21.22 | 8 | +0.08(+0.37%) | |||
Nov 03, 2016 | 21.15 | 21.15 | 21.15 | 21.15 | 798 | +0.09(+0.41%) |
Nov 02, 2016 | 21.11 | 21.11 | 21.06 | 21.06 | 1,960 | -1.00(-4.52%) |
Oct 31, 2016 | 22.06 | 22.06 | 22.06 | 0 | -0.11(-0.50%) | |
Oct 27, 2016 | 22.17 | 2 | -0.11(-0.50%) | |||
Oct 26, 2016 | 22.42 | 22.42 | 22.21 | 22.28 | 3,475 | -0.32(-1.42%) |
Oct 25, 2016 | 22.56 | 22.60 | 22.56 | 22.60 | 985 | +0.31(+1.41%) |
Oct 21, 2016 | 22.24 | 22.29 | 22.24 | 22.29 | 43 | +0.00(+0.00%) |
Oct 20, 2016 | 22.29 | 22.29 | 22.28 | 22.29 | 3,499 | +0.04(+0.18%) |
Oct 19, 2016 | 22.12 | 22.24 | 22.12 | 22.24 | 1,772 | +0.24(+1.07%) |
Oct 18, 2016 | 21.82 | 22.01 | 21.82 | 22.01 | 3,025 | +0.62(+2.91%) |
Oct 12, 2016 | 21.39 | 21.39 | 21.39 | 21.39 | 2 | -0.16(-0.76%) |
Oct 11, 2016 | 21.55 | 21.55 | 21.55 | 21.55 | 1,112 | -0.04(-0.17%) |
Oct 10, 2016 | 21.47 | 21.59 | 21.47 | 21.59 | 2,592 | +0.26(+1.24%) |
Oct 07, 2016 | 21.32 | 21.32 | 21.32 | 21.32 | 309 | -0.07(-0.33%) |
Oct 06, 2016 | 21.39 | 21.39 | 21.39 | 21.39 | 541 | -0.04(-0.19%) |
Oct 03, 2016 | 21.41 | 21.43 | 21.41 | 21.43 | 2 | +0.36(+1.70%) |
Sep 30, 2016 | 21.07 | 21.07 | 21.07 | 21.07 | 181 | -0.18(-0.83%) |
Sep 29, 2016 | 21.25 | 21.25 | 21.25 | 21.25 | 1 | +0.00(+0.00%) |
Sep 28, 2016 | 21.06 | 21.25 | 21.06 | 21.25 | 462 | +0.31(+1.49%) |
Sep 27, 2016 | 20.94 | 20.94 | 20.94 | 20.94 | 1 | +0.00(+0.00%) |
Sep 23, 2016 | 21.06 | 20.94 | 20.94 | 20.94 | 1,152 | -0.20(-0.95%) |
Sep 22, 2016 | 21.14 | 21.14 | 21.14 | 21.14 | 448 | +0.70(+3.41%) |
Sep 16, 2016 | 20.49 | 20.49 | 20.41 | 20.44 | 80 | +0.10(+0.47%) |
Sep 15, 2016 | 20.35 | 20.35 | 20.35 | 20.35 | 508 | -0.75(-3.55%) |
Sep 12, 2016 | 21.10 | 21.10 | 21.10 | 21.10 | 721 | -0.66(-3.03%) |
Sep 08, 2016 | 21.76 | 21.76 | 21.76 | 21.76 | 1 | +0.12(+0.58%) |
Sep 02, 2016 | 21.63 | 21.63 | 21.62 | 21.63 | 1 | +0.49(+2.29%) |
Sep 01, 2016 | 21.15 | 21.15 | 21.15 | 21.15 | 144 | -0.41(-1.92%) |
Aug 25, 2016 | 21.56 | 21.56 | 21.56 | 21.56 | 83 | -0.11(-0.49%) |
Aug 23, 2016 | 21.70 | 21.70 | 21.67 | 21.67 | 4 | +0.07(+0.32%) |
Aug 19, 2016 | 21.60 | 21.60 | 21.60 | 21.60 | 2 | -0.09(-0.43%) |
Aug 18, 2016 | 21.69 | 21.69 | 21.69 | 21.69 | 179 | -0.31(-1.40%) |
Aug 16, 2016 | 22.08 | 22.08 | 22.00 | 22.00 | 112 | -0.20(-0.90%) |
Aug 15, 2016 | 22.21 | 22.21 | 22.20 | 22.20 | 1,083 | -0.01(-0.06%) |
Aug 09, 2016 | 22.17 | 22.21 | 22.21 | 22.21 | 3,468 | +0.21(+0.98%) |
Aug 08, 2016 | 22.07 | 22.07 | 22.00 | 22.00 | 2,650 | -0.03(-0.13%) |
Aug 05, 2016 | 22.03 | 22.03 | 22.03 | 22.03 | 7,803 | +0.33(+1.51%) |
Aug 04, 2016 | 21.70 | 21.70 | 21.70 | 21.70 | 289 | +0.16(+0.76%) |
Aug 03, 2016 | 21.54 | 21.54 | 21.54 | 21.54 | 777 | +0.20(+0.94%) |