Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 25.40 | 25.40 | 25.33 | 25.34 | 1,779 | -0.01(-0.02%) |
Apr 27, 2017 | 25.35 | 25.36 | 25.34 | 25.34 | 1,373 | +0.02(+0.10%) |
Apr 26, 2017 | 25.34 | 25.35 | 25.30 | 25.32 | 3,276 | -0.11(-0.44%) |
Apr 25, 2017 | 25.37 | 25.43 | 25.37 | 25.43 | 1,715 | +0.20(+0.81%) |
Apr 24, 2017 | 25.19 | 25.23 | 25.19 | 25.23 | 1,152 | +0.67(+2.72%) |
Apr 21, 2017 | 24.56 | 24.56 | 24.56 | 24.56 | 1,131 | -0.10(-0.41%) |
Apr 20, 2017 | 24.67 | 24.73 | 24.66 | 24.66 | 2,330 | +0.24(+1.00%) |
Apr 19, 2017 | 24.52 | 24.52 | 24.42 | 24.42 | 2,279 | -0.09(-0.36%) |
Apr 18, 2017 | 24.61 | 24.61 | 24.44 | 24.51 | 2,851 | -0.11(-0.45%) |
Apr 17, 2017 | 24.60 | 24.62 | 24.60 | 24.62 | 1,364 | +0.11(+0.43%) |
Apr 13, 2017 | 24.57 | 24.57 | 24.51 | 24.51 | 1,553 | -0.12(-0.49%) |
Apr 12, 2017 | 24.59 | 24.63 | 24.54 | 24.63 | 4,628 | +0.09(+0.36%) |
Apr 11, 2017 | 24.66 | 24.66 | 24.41 | 24.54 | 1,564 | +0.10(+0.40%) |
Apr 10, 2017 | 24.45 | 24.47 | 24.43 | 24.45 | 3,342 | -0.03(-0.14%) |
Apr 07, 2017 | 24.47 | 24.50 | 24.47 | 24.48 | 3,065 | -0.06(-0.26%) |
Apr 06, 2017 | 24.42 | 24.56 | 24.42 | 24.54 | 3,880 | -0.02(-0.07%) |
Apr 05, 2017 | 24.56 | 24.60 | 24.54 | 24.56 | 3,637 | -0.01(-0.03%) |
Apr 04, 2017 | 24.54 | 24.61 | 24.54 | 24.57 | 2,818 | -0.02(-0.09%) |
Mar 31, 2017 | 24.59 | 1,067 | +0.11(+0.46%) | |||
Mar 30, 2017 | 24.54 | 24.55 | 24.48 | 24.48 | 2,523 | -0.04(-0.15%) |
Mar 29, 2017 | 24.50 | 24.52 | 24.48 | 24.52 | 2,163 | -0.13(-0.51%) |
Mar 28, 2017 | 24.72 | 24.72 | 24.62 | 24.64 | 3,259 | +0.07(+0.30%) |
Mar 27, 2017 | 24.62 | 24.62 | 24.56 | 24.57 | 1,638 | +0.09(+0.36%) |
Mar 24, 2017 | 24.44 | 24.50 | 24.42 | 24.48 | 4,122 | +0.10(+0.42%) |
Mar 23, 2017 | 24.35 | 24.41 | 24.35 | 24.38 | 1,281 | +0.09(+0.36%) |
Mar 22, 2017 | 24.31 | 24.32 | 24.29 | 24.29 | 2,149 | +0.03(+0.12%) |
Mar 21, 2017 | 24.58 | 24.58 | 24.26 | 24.26 | 4,953 | -0.08(-0.33%) |
Mar 20, 2017 | 24.39 | 24.41 | 24.30 | 24.34 | 3,231 | -0.05(-0.21%) |
Mar 17, 2017 | 24.30 | 24.39 | 24.30 | 24.39 | 1,966 | +0.09(+0.38%) |
Mar 16, 2017 | 24.24 | 24.30 | 24.21 | 24.30 | 3,227 | +0.17(+0.71%) |
Mar 15, 2017 | 23.87 | 24.13 | 23.87 | 24.13 | 3,043 | +0.29(+1.20%) |
Mar 14, 2017 | 23.87 | 23.87 | 23.81 | 23.84 | 1,584 | -0.12(-0.50%) |
Mar 13, 2017 | 23.87 | 23.96 | 23.87 | 23.96 | 1,731 | +0.09(+0.37%) |
Mar 10, 2017 | 23.78 | 23.89 | 23.78 | 23.88 | 2,396 | +0.16(+0.68%) |
Mar 09, 2017 | 23.50 | 23.74 | 23.50 | 23.72 | 2,906 | +0.06(+0.24%) |
Mar 08, 2017 | 23.70 | 23.70 | 23.65 | 23.66 | 1,962 | -0.07(-0.31%) |
Mar 07, 2017 | 23.84 | 23.84 | 23.71 | 23.73 | 2,097 | -0.04(-0.19%) |
Mar 06, 2017 | 23.92 | 23.92 | 23.73 | 23.78 | 4,156 | -0.07(-0.31%) |
Mar 03, 2017 | 23.87 | 23.87 | 23.73 | 23.85 | 2,955 | +0.19(+0.81%) |
Mar 02, 2017 | 23.67 | 23.75 | 23.66 | 23.66 | 2,393 | -0.21(-0.88%) |
Mar 01, 2017 | 23.81 | 23.87 | 23.80 | 23.87 | 2,223 | +0.16(+0.67%) |
Feb 28, 2017 | 23.70 | 23.75 | 23.70 | 23.71 | 2,257 | +0.02(+0.07%) |
Feb 27, 2017 | 23.67 | 23.69 | 23.67 | 23.69 | 2,377 | +0.04(+0.15%) |
Feb 24, 2017 | 23.67 | 23.76 | 23.65 | 23.66 | 3,138 | -0.15(-0.65%) |
Feb 23, 2017 | 23.82 | 23.86 | 23.81 | 23.81 | 2,516 | +0.07(+0.29%) |
Feb 22, 2017 | 23.63 | 23.75 | 23.63 | 23.74 | 3,015 | +0.11(+0.47%) |
Feb 21, 2017 | 23.61 | 23.68 | 23.61 | 23.63 | 4,192 | -0.06(-0.27%) |
Feb 17, 2017 | 23.70 | 23.70 | 23.70 | 0 | +0.01(+0.06%) | |
Feb 16, 2017 | 23.72 | 23.72 | 23.63 | 23.68 | 6,723 | +0.07(+0.32%) |
Feb 15, 2017 | 23.45 | 23.62 | 23.45 | 23.61 | 7,824 | +0.12(+0.52%) |
Feb 14, 2017 | 23.67 | 23.67 | 23.39 | 23.49 | 4,004 | -0.06(-0.26%) |
Feb 13, 2017 | 23.55 | 23.59 | 23.54 | 23.55 | 5,311 | +0.00(+0.02%) |
Feb 10, 2017 | 23.48 | 23.55 | 23.48 | 23.55 | 4,432 | +0.02(+0.10%) |
Feb 09, 2017 | 23.59 | 23.59 | 23.51 | 23.52 | 2,954 | +0.02(+0.07%) |
Feb 08, 2017 | 23.46 | 23.51 | 23.46 | 23.50 | 7,128 | +0.11(+0.48%) |
Feb 07, 2017 | 23.23 | 23.40 | 23.23 | 23.39 | 6,930 | +0.03(+0.11%) |
Feb 06, 2017 | 23.33 | 23.37 | 23.32 | 23.37 | 1,530 | -0.16(-0.70%) |
Feb 03, 2017 | 23.51 | 23.54 | 23.49 | 23.53 | 4,513 | +0.08(+0.33%) |
Feb 02, 2017 | 23.48 | 23.48 | 23.37 | 23.45 | 5,883 | +0.07(+0.32%) |
Feb 01, 2017 | 23.59 | 23.59 | 23.30 | 23.38 | 6,960 | +0.04(+0.19%) |
Jan 31, 2017 | 23.32 | 23.36 | 23.27 | 23.34 | 5,219 | +0.17(+0.73%) |
Jan 30, 2017 | 23.28 | 23.28 | 23.09 | 23.17 | 7,614 | -0.12(-0.51%) |
Jan 27, 2017 | 23.32 | 23.33 | 23.28 | 23.28 | 9,366 | +0.02(+0.10%) |
Jan 26, 2017 | 23.27 | 23.31 | 23.25 | 23.26 | 5,166 | -0.04(-0.17%) |
Jan 25, 2017 | 23.43 | 23.43 | 23.29 | 23.30 | 5,352 | +0.06(+0.28%) |
Jan 24, 2017 | 23.33 | 23.33 | 23.20 | 23.24 | 1,956 | +0.06(+0.24%) |
Jan 23, 2017 | 23.14 | 23.18 | 23.11 | 23.18 | 2,694 | +0.08(+0.35%) |
Jan 20, 2017 | 23.09 | 23.12 | 23.04 | 23.10 | 3,814 | +0.07(+0.32%) |
Jan 19, 2017 | 23.03 | 23.03 | 22.99 | 23.03 | 1,697 | -0.02(-0.10%) |
Jan 18, 2017 | 23.26 | 23.26 | 23.05 | 23.05 | 24,471 | -0.12(-0.52%) |
Jan 17, 2017 | 23.17 | 23.34 | 23.15 | 23.17 | 7,007 | +0.01(+0.03%) |
Jan 13, 2017 | 23.17 | 23.17 | 23.17 | 0 | +0.08(+0.35%) | |
Jan 12, 2017 | 23.04 | 23.13 | 23.04 | 23.09 | 4,243 | +0.07(+0.31%) |
Jan 11, 2017 | 22.89 | 23.04 | 22.87 | 23.01 | 6,595 | +0.08(+0.36%) |
Jan 10, 2017 | 22.96 | 23.00 | 22.93 | 22.93 | 2,734 | -0.02(-0.11%) |
Jan 09, 2017 | 22.91 | 22.96 | 22.91 | 22.96 | 1,046 | -0.02(-0.08%) |
Jan 06, 2017 | 22.99 | 23.00 | 22.98 | 22.98 | 1,762 | -0.10(-0.44%) |
Jan 05, 2017 | 22.97 | 23.09 | 22.97 | 23.08 | 3,590 | +0.33(+1.44%) |
Jan 04, 2017 | 22.69 | 22.75 | 22.69 | 22.75 | 3,124 | +0.25(+1.13%) |
Jan 03, 2017 | 22.53 | 22.56 | 22.45 | 22.50 | 7,565 | +0.02(+0.10%) |
Dec 30, 2016 | 22.47 | 22.47 | 22.47 | 0 | +0.01(+0.07%) | |
Dec 29, 2016 | 22.46 | 22.46 | 22.46 | 22.46 | 1,971 | +0.12(+0.52%) |
Dec 28, 2016 | 22.35 | 22.36 | 22.31 | 22.34 | 1,744 | -0.12(-0.54%) |
Dec 27, 2016 | 22.48 | 22.48 | 22.42 | 22.46 | 4,619 | +0.06(+0.25%) |
Dec 23, 2016 | 22.41 | 22.41 | 22.41 | 0 | +0.05(+0.22%) | |
Dec 22, 2016 | 22.33 | 22.37 | 22.32 | 22.36 | 2,559 | -0.02(-0.07%) |
Dec 21, 2016 | 22.59 | 22.59 | 22.37 | 22.37 | 2,249 | -0.02(-0.07%) |
Dec 20, 2016 | 22.40 | 22.44 | 22.39 | 22.39 | 6,049 | +0.03(+0.13%) |
Dec 19, 2016 | 22.41 | 22.41 | 22.36 | 22.36 | 2,343 | +0.04(+0.16%) |
Dec 16, 2016 | 22.50 | 22.50 | 22.33 | 22.33 | 1,520 | -0.02(-0.09%) |
Dec 15, 2016 | 22.31 | 22.35 | 22.29 | 22.35 | 3,339 | -0.26(-1.16%) |
Dec 14, 2016 | 22.95 | 22.95 | 22.61 | 22.61 | 7,933 | -0.29(-1.26%) |
Dec 13, 2016 | 22.83 | 22.93 | 22.83 | 22.90 | 5,948 | +0.26(+1.15%) |
Dec 12, 2016 | 22.68 | 22.68 | 22.61 | 22.64 | 5,843 | -0.04(-0.17%) |
Dec 09, 2016 | 22.67 | 22.68 | 22.67 | 22.68 | 980 | +0.04(+0.20%) |
Dec 08, 2016 | 22.75 | 22.75 | 22.56 | 22.63 | 4,219 | -0.17(-0.74%) |
Dec 07, 2016 | 22.58 | 22.81 | 22.58 | 22.80 | 3,100 | +0.23(+1.02%) |
Dec 06, 2016 | 22.52 | 22.57 | 22.52 | 22.57 | 1,609 | +0.06(+0.28%) |
Dec 05, 2016 | 22.47 | 22.55 | 22.47 | 22.51 | 2,421 | +0.21(+0.94%) |
Dec 02, 2016 | 22.30 | 22.38 | 22.30 | 22.30 | 1,839 | +0.04(+0.18%) |
Dec 01, 2016 | 22.30 | 22.30 | 22.22 | 22.26 | 2,508 | -0.19(-0.85%) |
Nov 30, 2016 | 22.50 | 22.50 | 22.39 | 22.45 | 2,260 | +0.01(+0.06%) |
Nov 29, 2016 | 22.37 | 22.49 | 22.37 | 22.44 | 2,844 | +0.02(+0.10%) |
Nov 28, 2016 | 22.38 | 22.41 | 22.38 | 22.41 | 2,160 | +0.03(+0.13%) |
Nov 25, 2016 | 22.42 | 22.42 | 22.38 | 22.38 | 605 | +0.19(+0.84%) |
Nov 23, 2016 | 22.20 | 22.20 | 22.20 | 0 | -0.06(-0.26%) | |
Nov 22, 2016 | 22.22 | 22.28 | 22.21 | 22.25 | 2,104 | +0.00(+0.00%) |
Nov 21, 2016 | 22.23 | 22.25 | 22.17 | 22.25 | 3,997 | +0.08(+0.36%) |
Nov 18, 2016 | 22.13 | 22.20 | 22.13 | 22.18 | 3,501 | -0.07(-0.32%) |
Nov 17, 2016 | 22.29 | 22.29 | 22.23 | 22.25 | 2,906 | +0.13(+0.58%) |
Nov 16, 2016 | 22.12 | 22.13 | 22.11 | 22.12 | 3,097 | -0.16(-0.71%) |
Nov 15, 2016 | 22.14 | 22.28 | 22.14 | 22.28 | 9,186 | +0.14(+0.61%) |
Nov 14, 2016 | 22.11 | 22.16 | 22.11 | 22.14 | 1,551 | -0.27(-1.18%) |
Nov 11, 2016 | 22.32 | 22.41 | 22.31 | 22.41 | 3,199 | -0.02(-0.07%) |
Nov 10, 2016 | 22.91 | 22.91 | 22.42 | 22.42 | 3,189 | -0.50(-2.18%) |
Nov 09, 2016 | 22.87 | 22.96 | 22.87 | 22.92 | 829,118 | -0.20(-0.87%) |
Nov 08, 2016 | 23.06 | 23.12 | 23.06 | 23.12 | 1,210 | +0.26(+1.13%) |
Nov 04, 2016 | 22.87 | 445 | -0.13(-0.55%) | |||
Nov 03, 2016 | 22.98 | 23.00 | 22.98 | 22.99 | 1,394 | -0.03(-0.14%) |
Nov 02, 2016 | 23.02 | 23.02 | 23.02 | 23.02 | 356 | +0.03(+0.13%) |
Nov 01, 2016 | 22.99 | 22.99 | 22.99 | 22.99 | 258 | -0.09(-0.41%) |
Oct 31, 2016 | 23.09 | 23.09 | 23.09 | 23.09 | 717 | +0.09(+0.40%) |
Oct 28, 2016 | 22.99 | 22.99 | 22.99 | 22.99 | 515 | -0.07(-0.28%) |
Oct 27, 2016 | 23.12 | 23.12 | 23.06 | 23.06 | 692 | -0.06(-0.28%) |
Oct 26, 2016 | 23.12 | 23.12 | 23.12 | 23.12 | 320 | -0.18(-0.76%) |
Oct 24, 2016 | 23.36 | 23.36 | 23.29 | 23.30 | 140 | +0.06(+0.28%) |
Oct 21, 2016 | 23.24 | 23.24 | 23.24 | 23.24 | 651 | -0.18(-0.76%) |
Oct 20, 2016 | 23.43 | 23.43 | 23.39 | 23.41 | 1,290 | -0.10(-0.44%) |
Oct 19, 2016 | 23.52 | 23.52 | 23.52 | 23.52 | 1,011 | +0.03(+0.14%) |
Oct 18, 2016 | 23.25 | 23.51 | 23.25 | 23.49 | 7,849 | +0.22(+0.94%) |
Oct 17, 2016 | 23.27 | 23.29 | 23.27 | 23.27 | 3,014 | -0.17(-0.74%) |
Oct 14, 2016 | 23.41 | 23.47 | 23.39 | 23.44 | 24,323 | +0.06(+0.25%) |
Oct 13, 2016 | 23.17 | 23.38 | 23.17 | 23.38 | 944 | +0.08(+0.36%) |
Oct 12, 2016 | 23.30 | 23.30 | 23.30 | 23.30 | 367 | -0.08(-0.36%) |
Oct 11, 2016 | 23.52 | 23.52 | 23.38 | 23.38 | 1,411 | -0.35(-1.49%) |
Oct 10, 2016 | 23.70 | 23.75 | 23.70 | 23.74 | 5,130 | +0.07(+0.31%) |
Oct 07, 2016 | 23.64 | 23.67 | 23.51 | 23.66 | 78,373 | -0.15(-0.64%) |
Oct 06, 2016 | 23.77 | 23.82 | 23.77 | 23.82 | 954 | -0.14(-0.61%) |
Oct 04, 2016 | 23.95 | 23.96 | 23.93 | 23.96 | 94 | -0.17(-0.70%) |
Oct 03, 2016 | 24.13 | 24.13 | 24.13 | 24.13 | 872 | -0.13(-0.52%) |
Sep 30, 2016 | 24.10 | 24.26 | 24.08 | 24.26 | 2,767 | +0.10(+0.42%) |
Sep 29, 2016 | 24.16 | 24.16 | 24.16 | 24.16 | 152 | +0.00(+0.00%) |
Sep 28, 2016 | 24.16 | 24.16 | 24.16 | 24.16 | 81 | +0.00(+0.00%) |
Sep 27, 2016 | 24.10 | 24.16 | 24.10 | 24.16 | 644 | +0.09(+0.38%) |
Sep 26, 2016 | 24.06 | 24.06 | 24.06 | 24.06 | 582 | -0.14(-0.58%) |
Sep 23, 2016 | 24.25 | 24.25 | 24.20 | 24.20 | 5,552 | -0.21(-0.86%) |
Sep 22, 2016 | 24.42 | 24.42 | 24.41 | 24.41 | 788 | +0.34(+1.40%) |
Sep 21, 2016 | 24.08 | 24.08 | 24.08 | 24.08 | 562 | +0.08(+0.35%) |
Sep 20, 2016 | 24.04 | 24.04 | 23.99 | 23.99 | 604 | +0.14(+0.57%) |
Sep 19, 2016 | 23.83 | 23.86 | 23.83 | 23.86 | 677 | +0.13(+0.54%) |
Sep 16, 2016 | 23.73 | 23.73 | 23.73 | 23.73 | 533 | -0.23(-0.94%) |
Sep 15, 2016 | 23.95 | 23.95 | 23.95 | 23.95 | 625 | +0.22(+0.92%) |
Sep 14, 2016 | 23.73 | 23.73 | 23.73 | 23.73 | 546 | +0.13(+0.57%) |
Sep 13, 2016 | 23.63 | 23.63 | 23.60 | 23.60 | 897 | -0.56(-2.31%) |
Sep 12, 2016 | 24.07 | 24.16 | 24.07 | 24.16 | 2,157 | +0.19(+0.78%) |
Sep 09, 2016 | 24.13 | 24.13 | 23.97 | 23.97 | 1,843 | -0.48(-1.98%) |
Sep 08, 2016 | 24.43 | 24.45 | 24.41 | 24.45 | 1,233 | -0.06(-0.26%) |
Sep 07, 2016 | 24.53 | 24.57 | 24.47 | 24.52 | 1,080 | +0.13(+0.53%) |
Sep 06, 2016 | 24.39 | 24.39 | 24.39 | 24.39 | 428 | +0.35(+1.47%) |
Sep 01, 2016 | 24.02 | 24.04 | 24.04 | 24.04 | 2,233 | +0.15(+0.64%) |
Aug 31, 2016 | 23.87 | 23.89 | 23.85 | 23.88 | 34,949 | -0.05(-0.21%) |
Aug 30, 2016 | 24.01 | 24.01 | 23.93 | 23.93 | 2,126 | -0.11(-0.46%) |
Aug 29, 2016 | 23.95 | 24.04 | 23.95 | 24.04 | 14,786 | +0.03(+0.14%) |