Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 01, 2016 | 20.79 | 20.94 | 20.79 | 20.79 | 14,970 | -0.25(-1.19%) |
May 31, 2016 | 21.01 | 21.22 | 21.01 | 21.04 | 14,209 | +0.22(+1.05%) |
May 27, 2016 | 20.70 | 20.82 | 20.82 | 20.82 | 13,991 | +0.32(+1.58%) |
May 26, 2016 | 20.49 | 20.57 | 20.38 | 20.50 | 33,229 | +0.21(+1.06%) |
May 25, 2016 | 20.50 | 20.50 | 20.28 | 20.28 | 1,862 | -0.03(-0.13%) |
May 24, 2016 | 20.21 | 20.31 | 20.21 | 20.31 | 1,860 | +0.23(+1.14%) |
May 20, 2016 | 20.08 | 20.08 | 20.08 | 20.08 | 437 | -0.05(-0.23%) |
May 19, 2016 | 20.17 | 20.28 | 19.99 | 20.13 | 1,584 | +0.03(+0.14%) |
May 18, 2016 | 20.10 | 20.10 | 20.10 | 20.10 | 220 | +0.14(+0.68%) |
May 13, 2016 | 19.96 | 19.96 | 19.96 | 19.96 | 218 | +0.01(+0.05%) |
May 12, 2016 | 19.95 | 19.95 | 19.95 | 19.95 | 218 | -0.22(-1.09%) |
May 11, 2016 | 20.39 | 20.39 | 20.17 | 20.17 | 2,015 | +0.14(+0.71%) |
May 09, 2016 | 19.99 | 20.03 | 20.03 | 20.03 | 28 | -0.55(-2.69%) |
May 06, 2016 | 20.64 | 20.64 | 20.58 | 20.58 | 546 | -0.31(-1.48%) |
May 05, 2016 | 20.89 | 20.89 | 20.89 | 20.89 | 220 | +0.15(+0.72%) |
May 04, 2016 | 20.74 | 20.74 | 20.74 | 20.74 | 655 | -0.12(-0.59%) |
May 03, 2016 | 20.87 | 20.87 | 20.87 | 20.87 | 470 | -0.69(-3.21%) |
May 02, 2016 | 21.56 | 21.56 | 21.56 | 21.56 | 1,095 | -0.08(-0.36%) |
Apr 27, 2016 | 21.64 | 21.64 | 21.64 | 21.64 | 437 | +0.03(+0.14%) |
Apr 25, 2016 | 21.51 | 21.61 | 21.61 | 21.61 | 74 | -0.35(-1.59%) |
Apr 22, 2016 | 21.96 | 21.96 | 21.96 | 21.96 | 351 | +0.00(+0.00%) |
Apr 21, 2016 | 21.96 | 21.96 | 21.96 | 21.96 | 601 | -0.05(-0.24%) |
Apr 20, 2016 | 22.01 | 22.01 | 22.01 | 22.01 | 327 | +0.05(+0.24%) |
Apr 19, 2016 | 21.92 | 21.97 | 21.92 | 21.96 | 658 | -0.13(-0.60%) |
Apr 18, 2016 | 21.96 | 22.27 | 21.96 | 22.09 | 1,302 | +0.13(+0.61%) |
Apr 15, 2016 | 21.92 | 22.03 | 21.89 | 21.96 | 17,749 | -0.15(-0.66%) |
Apr 14, 2016 | 22.05 | 22.12 | 22.04 | 22.10 | 5,917 | -0.19(-0.84%) |
Apr 13, 2016 | 22.29 | 22.29 | 22.29 | 22.29 | 249 | +0.85(+3.97%) |
Apr 12, 2016 | 21.50 | 21.66 | 21.35 | 21.44 | 27,549 | +0.25(+1.19%) |
Apr 11, 2016 | 21.41 | 21.41 | 21.19 | 21.19 | 2,559 | +0.06(+0.30%) |
Apr 07, 2016 | 21.07 | 21.13 | 21.13 | 21.13 | 52 | +0.08(+0.40%) |
Apr 01, 2016 | 21.04 | 21.04 | 21.04 | 21.04 | 120 | -0.33(-1.56%) |
Mar 31, 2016 | 20.75 | 21.38 | 20.75 | 21.38 | 17,913 | +0.57(+2.75%) |
Mar 29, 2016 | 20.79 | 20.80 | 20.80 | 20.80 | 655 | +0.20(+0.98%) |
Mar 28, 2016 | 20.60 | 20.60 | 20.60 | 20.60 | 2,024 | +0.22(+1.06%) |
Mar 24, 2016 | 20.39 | 20.39 | 20.39 | 20.39 | 655 | -0.38(-1.81%) |
Mar 23, 2016 | 20.76 | 20.76 | 20.76 | 20.76 | 721 | -0.14(-0.69%) |
Mar 21, 2016 | 20.58 | 20.91 | 20.91 | 20.91 | 28 | +0.02(+0.07%) |
Mar 18, 2016 | 20.89 | 20.89 | 20.89 | 20.89 | 1,856 | +0.30(+1.44%) |
Mar 17, 2016 | 20.59 | 20.59 | 20.59 | 20.59 | 546 | +0.19(+0.92%) |
Mar 16, 2016 | 20.41 | 20.41 | 20.41 | 20.41 | 526 | +0.40(+1.99%) |
Mar 15, 2016 | 20.01 | 20.01 | 20.01 | 20.01 | 561 | -0.37(-1.83%) |
Mar 14, 2016 | 20.38 | 20.38 | 20.38 | 20.38 | 330 | +0.74(+3.78%) |
Mar 10, 2016 | 19.57 | 19.64 | 19.64 | 19.64 | 2,404 | -0.06(-0.30%) |
Mar 08, 2016 | 19.70 | 19.70 | 19.70 | 19.70 | 45 | -0.24(-1.19%) |
Mar 07, 2016 | 20.08 | 20.08 | 19.91 | 19.93 | 14,542 | -0.03(-0.16%) |
Mar 04, 2016 | 19.97 | 19.97 | 19.97 | 19.97 | 905 | +0.30(+1.51%) |