Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 24.80 | 24.87 | 24.79 | 24.86 | 628 | +0.29(+1.20%) |
Sep 28, 2017 | 24.64 | 24.64 | 24.57 | 24.57 | 1,893 | -0.14(-0.58%) |
Sep 27, 2017 | 24.66 | 24.79 | 24.66 | 24.71 | 2,491 | +0.03(+0.14%) |
Sep 26, 2017 | 24.68 | 24.68 | 24.68 | 24.68 | 495 | -0.23(-0.90%) |
Sep 25, 2017 | 24.86 | 24.91 | 24.86 | 24.91 | 1,100 | +0.66(+2.70%) |
Sep 22, 2017 | 24.25 | 24.25 | 24.23 | 24.25 | 846 | -0.06(-0.25%) |
Sep 21, 2017 | 24.52 | 24.52 | 24.20 | 24.31 | 823 | -0.36(-1.46%) |
Sep 20, 2017 | 24.67 | 24.67 | 24.67 | 24.67 | 302 | +0.13(+0.51%) |
Sep 19, 2017 | 24.54 | 24.54 | 24.54 | 24.54 | 150 | +0.02(+0.10%) |
Sep 18, 2017 | 24.52 | 24.52 | 24.52 | 24.52 | 200 | +0.05(+0.19%) |
Sep 15, 2017 | 24.47 | 24.47 | 24.47 | 24.47 | 750 | -0.12(-0.48%) |
Sep 14, 2017 | 24.61 | 24.66 | 24.53 | 24.59 | 3,636 | +0.19(+0.78%) |
Sep 12, 2017 | 24.40 | 24.40 | 24.40 | 0 | +0.03(+0.12%) | |
Sep 11, 2017 | 24.37 | 24.37 | 24.37 | 24.37 | 400 | -0.05(-0.20%) |
Sep 05, 2017 | 24.42 | 24.42 | 24.42 | 0 | -0.31(-1.25%) | |
Aug 31, 2017 | 24.73 | 24.73 | 24.73 | 0 | +0.84(+3.52%) | |
Aug 29, 2017 | 23.89 | 23.89 | 23.89 | 0 | +0.29(+1.23%) | |
Aug 23, 2017 | 23.60 | 34 | -0.09(-0.38%) | |||
Aug 16, 2017 | 23.69 | 60 | -0.09(-0.38%) | |||
Aug 15, 2017 | 24.01 | 24.01 | 23.74 | 23.78 | 1,230 | -0.60(-2.45%) |
Aug 10, 2017 | 24.38 | 17 | +0.04(+0.15%) | |||
Aug 09, 2017 | 24.34 | 24.34 | 24.34 | 24.34 | 167 | -0.44(-1.77%) |
Aug 07, 2017 | 24.78 | 92 | -0.52(-2.06%) | |||
Aug 02, 2017 | 25.30 | 25.30 | 25.30 | 0 | +0.19(+0.76%) | |
Aug 01, 2017 | 25.15 | 25.15 | 25.11 | 25.11 | 285 | +0.05(+0.18%) |
Jul 31, 2017 | 25.06 | 25.06 | 25.06 | 25.06 | 100 | -0.23(-0.93%) |
Jul 25, 2017 | 25.30 | 83 | +0.18(+0.71%) | |||
Jul 24, 2017 | 25.12 | 25.12 | 25.12 | 25.12 | 245 | -0.10(-0.40%) |
Jul 20, 2017 | 25.22 | 12 | -0.07(-0.28%) | |||
Jul 19, 2017 | 25.23 | 25.29 | 25.23 | 25.29 | 420 | -0.08(-0.32%) |
Jul 18, 2017 | 25.25 | 25.37 | 25.25 | 25.37 | 1,338 | -0.10(-0.40%) |
Jul 17, 2017 | 25.44 | 25.47 | 25.40 | 25.47 | 701 | +0.19(+0.76%) |
Jul 14, 2017 | 25.20 | 25.35 | 25.20 | 25.28 | 4,495 | +0.32(+1.29%) |
Jul 10, 2017 | 24.96 | 24.96 | 24.96 | 0 | -0.00(-0.01%) | |
Jul 07, 2017 | 24.92 | 24.96 | 24.92 | 24.96 | 800 | -0.50(-1.95%) |
Jul 06, 2017 | 25.53 | 25.53 | 25.46 | 25.46 | 2,000 | +0.29(+1.13%) |
Jul 03, 2017 | 25.17 | 25.17 | 25.17 | 25.17 | 6 | +0.00(+0.00%) |
Jun 29, 2017 | 25.17 | 1 | +0.47(+1.91%) | |||
Jun 27, 2017 | 24.70 | 1 | +0.20(+0.82%) | |||
Jun 26, 2017 | 24.50 | 24.50 | 24.50 | 24.50 | 102 | +0.70(+2.93%) |
Jun 23, 2017 | 23.30 | 23.80 | 23.30 | 23.80 | 1,353 | +0.75(+3.26%) |
Jun 22, 2017 | 23.05 | 23.05 | 23.05 | 23.05 | 199 | -0.37(-1.59%) |
Jun 21, 2017 | 23.39 | 23.42 | 23.39 | 23.42 | 355 | +0.02(+0.08%) |
Jun 20, 2017 | 23.45 | 23.45 | 23.40 | 23.40 | 270 | -0.95(-3.88%) |
Jun 19, 2017 | 24.48 | 24.48 | 24.35 | 24.35 | 481 | +0.05(+0.21%) |
Jun 16, 2017 | 24.13 | 24.30 | 24.13 | 24.30 | 267 | -0.07(-0.29%) |
Jun 15, 2017 | 24.50 | 24.50 | 24.30 | 24.37 | 2,483 | -0.73(-2.91%) |
Jun 12, 2017 | 25.10 | 75 | +0.10(+0.40%) | |||
Jun 08, 2017 | 25.00 | 110 | -0.60(-2.34%) | |||
Jun 06, 2017 | 25.60 | 1 | +0.14(+0.55%) | |||
Jun 05, 2017 | 25.33 | 25.46 | 25.31 | 25.46 | 1,445 | -0.29(-1.12%) |
Jun 01, 2017 | 25.75 | 17 | +0.16(+0.63%) | |||
May 31, 2017 | 25.58 | 25.59 | 25.58 | 25.59 | 800 | -0.26(-1.01%) |
May 30, 2017 | 25.76 | 25.85 | 25.76 | 25.85 | 461 | -0.34(-1.30%) |
May 26, 2017 | 26.19 | 26.19 | 26.19 | 26.19 | 219 | -0.33(-1.24%) |
May 24, 2017 | 26.52 | 26.52 | 26.52 | 0 | -0.07(-0.28%) | |
May 23, 2017 | 26.50 | 26.63 | 26.50 | 26.59 | 1,270 | +0.12(+0.47%) |
May 22, 2017 | 26.41 | 26.47 | 26.41 | 26.47 | 701 | +0.15(+0.57%) |
May 19, 2017 | 26.29 | 26.32 | 26.29 | 26.32 | 469 | +0.52(+2.02%) |
May 18, 2017 | 25.79 | 25.92 | 25.69 | 25.80 | 1,085 | -0.35(-1.34%) |
May 17, 2017 | 26.22 | 26.22 | 26.15 | 26.15 | 499 | -0.38(-1.44%) |
May 15, 2017 | 26.53 | 26.53 | 26.53 | 0 | +0.14(+0.55%) | |
May 12, 2017 | 26.14 | 26.39 | 26.14 | 26.39 | 1,198 | +0.04(+0.14%) |
May 11, 2017 | 26.23 | 26.35 | 26.17 | 26.35 | 4,797 | +0.32(+1.23%) |
May 08, 2017 | 26.03 | 26.03 | 26.03 | 0 | +0.02(+0.08%) | |
May 05, 2017 | 26.01 | 26.01 | 26.01 | 26.01 | 1,003 | +0.46(+1.79%) |
May 04, 2017 | 26.07 | 26.07 | 25.39 | 25.55 | 4,302 | -0.72(-2.76%) |
May 03, 2017 | 26.27 | 26.27 | 26.27 | 26.27 | 143 | -0.42(-1.57%) |
May 01, 2017 | 26.70 | 26.70 | 26.70 | 0 | +0.45(+1.70%) | |
Apr 28, 2017 | 26.25 | 26.25 | 26.25 | 26.25 | 425 | -0.27(-1.00%) |
Apr 24, 2017 | 26.52 | 25 | +0.19(+0.74%) | |||
Apr 21, 2017 | 26.28 | 26.32 | 26.28 | 26.32 | 760 | -0.15(-0.58%) |
Apr 20, 2017 | 26.50 | 26.50 | 26.48 | 26.48 | 300 | +0.07(+0.28%) |
Apr 19, 2017 | 26.58 | 26.58 | 26.36 | 26.40 | 1,069 | -0.11(-0.42%) |
Apr 18, 2017 | 26.32 | 26.61 | 26.32 | 26.51 | 1,078 | +0.13(+0.49%) |
Apr 17, 2017 | 26.65 | 26.65 | 26.34 | 26.38 | 2,759 | -0.32(-1.20%) |
Apr 13, 2017 | 26.70 | 26.70 | 26.70 | 26.70 | 592 | -0.25(-0.93%) |
Apr 11, 2017 | 26.95 | 26.95 | 26.95 | 0 | -0.08(-0.29%) | |
Apr 10, 2017 | 27.00 | 27.03 | 26.99 | 27.03 | 1,800 | -0.39(-1.42%) |
Apr 06, 2017 | 27.42 | 18 | +0.31(+1.12%) | |||
Apr 05, 2017 | 27.30 | 27.30 | 27.11 | 27.11 | 834 | -0.11(-0.40%) |
Apr 04, 2017 | 27.13 | 27.23 | 27.13 | 27.23 | 1,193 | +0.10(+0.35%) |
Apr 03, 2017 | 27.13 | 27.13 | 27.13 | 27.13 | 500 | +0.21(+0.78%) |
Mar 31, 2017 | 26.71 | 26.92 | 26.71 | 26.92 | 2,600 | +0.21(+0.79%) |
Mar 30, 2017 | 26.71 | 26.71 | 26.71 | 26.71 | 100 | +0.03(+0.09%) |
Mar 29, 2017 | 26.66 | 26.70 | 26.64 | 26.68 | 1,191 | +0.26(+1.00%) |
Mar 28, 2017 | 26.17 | 26.56 | 26.17 | 26.42 | 1,437 | +0.19(+0.71%) |
Mar 27, 2017 | 26.23 | 26.23 | 26.23 | 26.23 | 106 | -0.30(-1.15%) |
Mar 24, 2017 | 26.54 | 26.54 | 26.54 | 26.54 | 338 | +0.00(+0.00%) |
Mar 23, 2017 | 26.39 | 26.54 | 26.39 | 26.54 | 1,398 | +0.35(+1.33%) |
Mar 22, 2017 | 26.15 | 26.19 | 26.15 | 26.19 | 748 | -0.13(-0.51%) |
Mar 21, 2017 | 26.27 | 26.37 | 26.15 | 26.32 | 3,474 | -0.21(-0.81%) |
Mar 20, 2017 | 26.50 | 26.60 | 26.50 | 26.54 | 1,101 | -0.26(-0.97%) |
Mar 17, 2017 | 26.71 | 26.80 | 26.71 | 26.80 | 220 | -0.06(-0.22%) |
Mar 16, 2017 | 26.86 | 26.86 | 26.86 | 26.86 | 608 | -0.04(-0.15%) |
Mar 15, 2017 | 26.75 | 26.91 | 26.60 | 26.90 | 7,003 | -0.03(-0.09%) |
Mar 13, 2017 | 26.93 | 180 | +0.13(+0.49%) | |||
Mar 10, 2017 | 26.93 | 26.93 | 26.79 | 26.79 | 1,642 | -0.01(-0.02%) |
Mar 09, 2017 | 26.81 | 26.92 | 26.80 | 26.80 | 3,189 | -0.80(-2.90%) |
Mar 08, 2017 | 27.60 | 27.60 | 27.60 | 27.60 | 375 | +0.15(+0.54%) |
Mar 07, 2017 | 27.41 | 27.45 | 27.36 | 27.45 | 2,000 | -0.02(-0.06%) |
Mar 06, 2017 | 27.51 | 27.51 | 27.47 | 27.47 | 418 | -0.12(-0.44%) |
Mar 03, 2017 | 27.67 | 27.72 | 27.55 | 27.59 | 2,321 | +0.07(+0.25%) |
Mar 01, 2017 | 27.52 | 50 | +0.26(+0.94%) | |||
Feb 28, 2017 | 27.22 | 27.27 | 27.22 | 27.27 | 572 | +0.25(+0.94%) |
Feb 27, 2017 | 27.08 | 27.08 | 27.01 | 27.01 | 905 | -0.02(-0.07%) |
Feb 24, 2017 | 27.03 | 27.06 | 27.02 | 27.03 | 892 | -0.42(-1.53%) |
Feb 23, 2017 | 27.65 | 27.75 | 27.42 | 27.45 | 1,719 | -0.19(-0.67%) |
Feb 22, 2017 | 27.71 | 27.71 | 27.64 | 27.64 | 420 | -0.13(-0.45%) |
Feb 21, 2017 | 27.76 | 27.76 | 27.76 | 27.76 | 314 | +0.06(+0.23%) |
Feb 17, 2017 | 27.70 | 27.70 | 27.70 | 0 | -0.03(-0.11%) | |
Feb 13, 2017 | 27.73 | 9 | -0.06(-0.20%) | |||
Feb 09, 2017 | 27.78 | 27.78 | 27.78 | 0 | +0.54(+2.00%) | |
Feb 08, 2017 | 27.24 | 27.24 | 27.24 | 27.24 | 10,867 | -0.13(-0.47%) |
Feb 07, 2017 | 27.72 | 27.72 | 27.37 | 27.37 | 740 | -0.35(-1.26%) |
Feb 06, 2017 | 27.72 | 27.72 | 27.72 | 27.72 | 447 | -0.01(-0.03%) |
Feb 03, 2017 | 27.73 | 27.73 | 27.73 | 27.73 | 208 | +0.30(+1.08%) |
Feb 02, 2017 | 27.34 | 27.53 | 27.34 | 27.43 | 8,888 | +0.31(+1.14%) |
Feb 01, 2017 | 27.16 | 28.23 | 27.12 | 27.12 | 6,978 | +0.72(+2.73%) |
Jan 31, 2017 | 26.40 | 26.40 | 26.40 | 26.40 | 200 | -0.75(-2.76%) |
Jan 27, 2017 | 27.15 | 106 | +0.02(+0.07%) | |||
Jan 26, 2017 | 27.05 | 27.13 | 27.05 | 27.13 | 7,145 | +0.31(+1.16%) |
Jan 25, 2017 | 26.45 | 26.82 | 26.45 | 26.82 | 9,693 | +0.37(+1.40%) |
Jan 24, 2017 | 25.85 | 26.45 | 25.85 | 26.45 | 6,585 | +0.61(+2.36%) |
Jan 23, 2017 | 26.29 | 26.29 | 25.84 | 25.84 | 4,329 | -0.22(-0.84%) |
Jan 20, 2017 | 26.06 | 26.06 | 26.06 | 26.06 | 450 | +0.08(+0.31%) |
Jan 17, 2017 | 25.98 | 140 | +0.12(+0.46%) | |||
Jan 13, 2017 | 25.86 | 25.86 | 25.86 | 0 | +0.08(+0.31%) | |
Jan 12, 2017 | 25.66 | 25.78 | 25.66 | 25.78 | 6,011 | -0.09(-0.34%) |
Jan 11, 2017 | 25.87 | 25.87 | 25.87 | 25.87 | 816 | -0.14(-0.55%) |
Jan 10, 2017 | 27.00 | 27.00 | 25.97 | 26.01 | 1,164 | -0.20(-0.76%) |
Jan 09, 2017 | 26.15 | 26.21 | 26.15 | 26.21 | 2,325 | -0.15(-0.58%) |
Jan 06, 2017 | 26.36 | 26.36 | 26.36 | 26.36 | 131 | +0.02(+0.08%) |
Jan 05, 2017 | 26.26 | 26.34 | 26.26 | 26.34 | 1,283 | +0.41(+1.58%) |
Jan 04, 2017 | 22.55 | 25.93 | 22.55 | 25.93 | 1,719 | -0.29(-1.09%) |
Jan 03, 2017 | 26.22 | 26.22 | 26.22 | 26.22 | 1,050 | +0.30(+1.15%) |
Dec 30, 2016 | 25.92 | 25.92 | 25.92 | 0 | +0.05(+0.20%) | |
Dec 29, 2016 | 25.93 | 25.93 | 25.87 | 25.87 | 584 | +0.13(+0.50%) |
Dec 28, 2016 | 25.82 | 25.82 | 25.74 | 25.74 | 1,331 | -0.28(-1.09%) |
Dec 27, 2016 | 25.65 | 26.07 | 25.65 | 26.02 | 2,864 | +0.33(+1.30%) |
Dec 23, 2016 | 25.69 | 25.69 | 25.69 | 0 | +0.26(+1.02%) | |
Dec 22, 2016 | 25.43 | 25.43 | 25.43 | 25.43 | 370 | +0.01(+0.04%) |
Dec 21, 2016 | 25.43 | 25.43 | 25.42 | 25.42 | 2,935 | +0.34(+1.37%) |
Dec 20, 2016 | 25.04 | 25.08 | 25.01 | 25.08 | 1,062 | +0.11(+0.44%) |
Dec 19, 2016 | 24.86 | 24.96 | 24.86 | 24.96 | 1,143 | +0.20(+0.81%) |
Dec 16, 2016 | 24.76 | 24.76 | 24.76 | 24.76 | 235 | +0.30(+1.21%) |
Dec 14, 2016 | 24.47 | 63 | -0.11(-0.46%) | |||
Dec 13, 2016 | 24.55 | 24.65 | 24.55 | 24.58 | 368 | +0.13(+0.52%) |
Dec 09, 2016 | 24.45 | 80 | -0.13(-0.52%) | |||
Dec 08, 2016 | 24.37 | 24.58 | 24.37 | 24.58 | 2,407 | +0.24(+0.99%) |
Dec 07, 2016 | 24.34 | 24.34 | 24.34 | 24.34 | 2,300 | +0.00(+0.00%) |
Dec 02, 2016 | 24.34 | 24.34 | 24.34 | 0 | +0.31(+1.27%) | |
Dec 01, 2016 | 24.60 | 24.60 | 24.03 | 24.03 | 2,278 | -0.59(-2.39%) |
Nov 30, 2016 | 24.55 | 24.62 | 24.55 | 24.62 | 1,370 | +1.09(+4.63%) |
Nov 29, 2016 | 23.45 | 23.53 | 23.45 | 23.53 | 2,820 | -0.52(-2.15%) |
Nov 28, 2016 | 24.03 | 24.05 | 24.03 | 24.05 | 1,350 | -0.54(-2.20%) |
Nov 23, 2016 | 24.59 | 24.59 | 24.59 | 0 | -0.14(-0.57%) | |
Nov 22, 2016 | 24.59 | 24.80 | 24.59 | 24.73 | 992 | -0.12(-0.48%) |
Nov 21, 2016 | 25.07 | 25.07 | 24.77 | 24.85 | 748 | +0.42(+1.72%) |
Nov 18, 2016 | 24.37 | 24.58 | 24.32 | 24.43 | 2,099 | +0.16(+0.66%) |
Nov 17, 2016 | 24.27 | 24.27 | 24.26 | 24.27 | 1,633 | +0.02(+0.08%) |
Nov 16, 2016 | 24.25 | 24.25 | 24.25 | 24.25 | 331 | -0.22(-0.92%) |
Nov 15, 2016 | 24.55 | 24.59 | 24.47 | 24.47 | 1,139 | +0.39(+1.62%) |
Nov 14, 2016 | 23.35 | 24.08 | 23.35 | 24.08 | 1,042 | +0.32(+1.36%) |
Nov 11, 2016 | 23.56 | 23.77 | 23.55 | 23.76 | 24,971 | +0.81(+3.53%) |
Nov 09, 2016 | 22.95 | 22.95 | 22.95 | 0 | -0.16(-0.70%) | |
Nov 07, 2016 | 23.11 | 23.11 | 23.11 | 0 | +0.06(+0.27%) | |
Nov 04, 2016 | 22.86 | 23.05 | 22.86 | 23.05 | 1,158 | -0.05(-0.24%) |
Nov 03, 2016 | 23.00 | 23.10 | 23.00 | 23.10 | 704 | -0.10(-0.44%) |
Nov 02, 2016 | 23.60 | 23.60 | 22.96 | 23.21 | 2,034 | -0.42(-1.77%) |
Nov 01, 2016 | 23.67 | 23.67 | 23.62 | 23.62 | 700 | -0.01(-0.03%) |
Oct 31, 2016 | 23.67 | 23.67 | 23.63 | 23.63 | 628 | -0.31(-1.31%) |
Oct 28, 2016 | 23.95 | 24.02 | 23.94 | 23.94 | 722 | -0.55(-2.23%) |
Oct 24, 2016 | 24.49 | 24.49 | 24.49 | 0 | -0.16(-0.65%) | |
Oct 21, 2016 | 24.65 | 24.65 | 24.65 | 24.65 | 245 | -0.05(-0.21%) |
Oct 20, 2016 | 24.45 | 24.70 | 24.45 | 24.70 | 400 | +0.34(+1.40%) |
Oct 18, 2016 | 24.31 | 24.36 | 24.36 | 24.36 | 2,000 | +0.21(+0.87%) |
Oct 17, 2016 | 23.87 | 24.19 | 23.87 | 24.15 | 1,863 | +0.04(+0.15%) |
Oct 14, 2016 | 24.24 | 24.24 | 24.11 | 24.11 | 1,361 | +0.00(+0.00%) |
Oct 13, 2016 | 23.88 | 24.22 | 23.88 | 24.11 | 2,116 | -0.00(-0.00%) |
Oct 12, 2016 | 24.16 | 24.16 | 24.11 | 24.11 | 874 | +0.03(+0.13%) |
Oct 11, 2016 | 23.90 | 24.08 | 23.90 | 24.08 | 2,401 | -0.52(-2.13%) |
Oct 10, 2016 | 24.60 | 24.60 | 24.60 | 24.60 | 492 | +0.39(+1.61%) |
Oct 07, 2016 | 24.39 | 24.41 | 24.20 | 24.21 | 8,299 | -0.11(-0.47%) |
Oct 06, 2016 | 24.16 | 24.43 | 24.16 | 24.33 | 3,716 | -0.07(-0.29%) |
Oct 05, 2016 | 24.40 | 24.40 | 24.40 | 24.40 | 300 | +0.12(+0.51%) |
Oct 04, 2016 | 24.41 | 24.44 | 24.19 | 24.28 | 1,025 | -0.51(-2.07%) |