Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 18.82 | 18.83 | 18.81 | 18.83 | 2,678 | +0.03(+0.18%) |
Apr 27, 2017 | 18.77 | 18.80 | 18.77 | 18.80 | 30,211 | -0.01(-0.05%) |
Apr 26, 2017 | 18.78 | 18.83 | 18.77 | 18.81 | 9,825 | +0.01(+0.04%) |
Apr 25, 2017 | 18.77 | 18.81 | 18.77 | 18.80 | 16,450 | +0.05(+0.29%) |
Apr 24, 2017 | 18.75 | 18.76 | 18.75 | 18.75 | 1,953 | +0.07(+0.37%) |
Apr 21, 2017 | 18.67 | 18.68 | 18.67 | 18.68 | 331 | -0.03(-0.15%) |
Apr 20, 2017 | 18.65 | 18.71 | 18.65 | 18.71 | 1,537 | +0.07(+0.37%) |
Apr 19, 2017 | 18.71 | 18.71 | 18.64 | 18.64 | 7,653 | -0.04(-0.21%) |
Apr 18, 2017 | 18.68 | 18.68 | 18.67 | 18.68 | 1,684 | +0.01(+0.06%) |
Apr 17, 2017 | 18.67 | 18.68 | 18.67 | 18.67 | 3,379 | +0.01(+0.07%) |
Apr 13, 2017 | 18.67 | 18.67 | 18.65 | 18.65 | 714 | -0.01(-0.07%) |
Apr 12, 2017 | 18.68 | 18.68 | 18.67 | 18.67 | 3,447 | -0.02(-0.11%) |
Apr 11, 2017 | 18.73 | 18.73 | 18.69 | 18.69 | 2,261 | -0.02(-0.12%) |
Apr 10, 2017 | 18.70 | 18.73 | 18.70 | 18.71 | 3,978 | +0.01(+0.08%) |
Apr 07, 2017 | 18.69 | 18.69 | 18.69 | 18.69 | 474 | +0.05(+0.26%) |
Apr 06, 2017 | 18.68 | 18.68 | 18.64 | 18.65 | 4,578 | -0.02(-0.09%) |
Apr 05, 2017 | 18.67 | 18.67 | 18.66 | 18.66 | 1,899 | +0.05(+0.28%) |
Apr 04, 2017 | 18.61 | 18.62 | 18.61 | 18.61 | 30,096 | -0.01(-0.07%) |
Apr 03, 2017 | 18.62 | 18.62 | 18.56 | 18.62 | 6,230 | +0.01(+0.06%) |
Mar 31, 2017 | 18.61 | 18.61 | 18.61 | 18.61 | 376 | -0.00(-0.00%) |
Mar 30, 2017 | 18.59 | 18.61 | 18.56 | 18.61 | 4,239 | +0.18(+0.99%) |
Mar 28, 2017 | 18.43 | 18.43 | 18.43 | 0 | +0.07(+0.39%) | |
Mar 27, 2017 | 18.36 | 18.37 | 18.36 | 18.36 | 3,628 | +0.05(+0.28%) |
Mar 23, 2017 | 18.31 | 18.31 | 18.31 | 219 | +0.01(+0.04%) | |
Mar 22, 2017 | 18.29 | 18.30 | 18.27 | 18.30 | 3,659 | -0.04(-0.22%) |
Mar 21, 2017 | 18.43 | 18.43 | 18.34 | 18.34 | 784 | -0.04(-0.23%) |
Mar 20, 2017 | 18.41 | 18.41 | 18.39 | 18.39 | 834 | -0.03(-0.17%) |
Mar 17, 2017 | 18.43 | 18.43 | 18.42 | 18.42 | 1,320 | +0.00(+0.01%) |
Mar 16, 2017 | 18.42 | 18.42 | 18.42 | 18.42 | 2,178 | -0.02(-0.09%) |
Mar 15, 2017 | 18.30 | 18.43 | 18.30 | 18.43 | 5,225 | +0.23(+1.27%) |
Mar 14, 2017 | 18.20 | 18.20 | 18.19 | 18.20 | 1,435 | -0.01(-0.04%) |
Mar 13, 2017 | 18.21 | 18.21 | 18.21 | 18.21 | 38,007 | -0.01(-0.07%) |
Mar 10, 2017 | 18.29 | 18.29 | 18.21 | 18.22 | 1,520 | -0.00(-0.01%) |
Mar 09, 2017 | 18.22 | 18.24 | 18.19 | 18.22 | 2,664 | -0.06(-0.33%) |
Mar 08, 2017 | 18.37 | 18.37 | 18.28 | 18.28 | 1,005 | -0.16(-0.88%) |
Mar 07, 2017 | 18.45 | 18.45 | 18.44 | 18.44 | 7,428 | -0.06(-0.33%) |
Mar 06, 2017 | 18.66 | 18.75 | 18.51 | 18.51 | 88,753 | -0.11(-0.57%) |
Mar 03, 2017 | 18.60 | 18.61 | 18.60 | 18.61 | 2,673 | -0.02(-0.12%) |
Mar 02, 2017 | 18.66 | 18.67 | 18.61 | 18.64 | 2,536 | -0.03(-0.18%) |
Mar 01, 2017 | 18.56 | 18.69 | 18.56 | 18.67 | 1,479 | +0.13(+0.73%) |
Feb 28, 2017 | 18.53 | 18.53 | 18.53 | 18.53 | 14,940 | -0.06(-0.33%) |
Feb 27, 2017 | 18.59 | 18.61 | 18.59 | 18.60 | 13,240 | -0.01(-0.04%) |
Feb 24, 2017 | 18.57 | 18.61 | 18.57 | 18.60 | 1,718 | +0.01(+0.07%) |
Feb 23, 2017 | 18.59 | 18.59 | 18.59 | 18.59 | 717 | +0.06(+0.31%) |
Feb 22, 2017 | 18.58 | 18.58 | 18.53 | 18.53 | 4,008 | +0.04(+0.20%) |
Feb 17, 2017 | 18.50 | 18.50 | 18.50 | 230 | -0.02(-0.11%) | |
Feb 16, 2017 | 18.53 | 18.53 | 18.50 | 18.52 | 16,132 | +0.01(+0.07%) |
Feb 15, 2017 | 18.51 | 18.51 | 18.50 | 18.50 | 1,773 | -0.02(-0.11%) |
Feb 14, 2017 | 18.46 | 18.53 | 18.46 | 18.52 | 17,643 | -0.03(-0.15%) |
Feb 13, 2017 | 18.53 | 18.55 | 18.53 | 18.55 | 2,452 | +0.06(+0.31%) |
Feb 10, 2017 | 18.52 | 18.52 | 18.49 | 18.49 | 642 | +0.03(+0.14%) |
Feb 09, 2017 | 18.49 | 18.50 | 18.46 | 18.47 | 3,485 | +0.04(+0.19%) |
Feb 08, 2017 | 18.39 | 18.45 | 18.39 | 18.43 | 7,283 | -0.02(-0.09%) |
Feb 07, 2017 | 18.41 | 18.45 | 18.39 | 18.45 | 5,979 | -0.03(-0.18%) |
Feb 06, 2017 | 18.48 | 18.48 | 18.48 | 18.48 | 270 | +0.03(+0.18%) |
Feb 03, 2017 | 18.50 | 18.52 | 18.45 | 18.45 | 4,621 | +0.05(+0.29%) |
Feb 01, 2017 | 18.39 | 18.39 | 18.39 | 134 | +0.05(+0.29%) | |
Jan 30, 2017 | 18.34 | 18.34 | 18.34 | 0 | -0.10(-0.55%) | |
Jan 27, 2017 | 18.40 | 18.44 | 18.39 | 18.44 | 5,099 | +0.01(+0.07%) |
Jan 26, 2017 | 18.45 | 18.45 | 18.43 | 18.43 | 2,222 | +0.06(+0.30%) |
Jan 25, 2017 | 18.40 | 18.40 | 18.34 | 18.37 | 9,240 | -0.02(-0.08%) |
Jan 24, 2017 | 18.39 | 18.39 | 18.39 | 18.39 | 1,006 | +0.11(+0.62%) |
Jan 23, 2017 | 18.28 | 18.28 | 18.28 | 18.28 | 264 | +0.04(+0.24%) |
Jan 20, 2017 | 18.23 | 18.23 | 18.23 | 18.23 | 30,478 | +0.00(+0.03%) |
Jan 19, 2017 | 18.25 | 18.25 | 18.23 | 18.23 | 860 | +0.03(+0.17%) |
Jan 18, 2017 | 18.26 | 18.27 | 18.20 | 18.20 | 4,018 | -0.06(-0.35%) |
Jan 17, 2017 | 18.25 | 18.26 | 18.21 | 18.26 | 2,252 | +0.01(+0.04%) |
Jan 13, 2017 | 18.25 | 18.25 | 18.25 | 0 | -0.03(-0.15%) | |
Jan 12, 2017 | 18.25 | 18.28 | 18.20 | 18.28 | 8,119 | -0.03(-0.15%) |
Jan 11, 2017 | 18.20 | 18.31 | 18.20 | 18.31 | 5,765 | +0.07(+0.41%) |
Jan 10, 2017 | 18.32 | 18.32 | 18.23 | 18.23 | 5,297 | +0.04(+0.22%) |
Jan 09, 2017 | 18.21 | 18.21 | 18.16 | 18.19 | 18,203 | +0.01(+0.04%) |
Jan 06, 2017 | 18.19 | 18.19 | 18.19 | 18.19 | 594 | +0.01(+0.07%) |
Jan 05, 2017 | 18.21 | 18.21 | 18.17 | 18.17 | 3,553 | -0.01(-0.05%) |
Jan 04, 2017 | 18.18 | 18.21 | 18.16 | 18.18 | 3,759 | +0.10(+0.53%) |
Jan 03, 2017 | 18.09 | 18.10 | 18.03 | 18.09 | 3,141 | +0.09(+0.49%) |
Dec 30, 2016 | 18.00 | 18.00 | 18.00 | 0 | -0.02(-0.11%) | |
Dec 29, 2016 | 18.02 | 18.02 | 18.02 | 18.02 | 151 | +0.03(+0.15%) |
Dec 28, 2016 | 17.99 | 17.99 | 17.99 | 17.99 | 1,638 | -0.08(-0.45%) |
Dec 23, 2016 | 18.07 | 18.07 | 18.07 | 29 | +0.09(+0.51%) | |
Dec 22, 2016 | 17.98 | 17.98 | 17.98 | 17.98 | 501 | +0.09(+0.49%) |
Dec 21, 2016 | 17.92 | 17.92 | 17.89 | 17.89 | 2,153 | -0.03(-0.19%) |
Dec 16, 2016 | 17.93 | 17.93 | 17.93 | 0 | +0.11(+0.64%) | |
Dec 14, 2016 | 17.81 | 17.81 | 17.81 | 0 | -0.11(-0.60%) | |
Dec 08, 2016 | 17.92 | 17.92 | 17.92 | 5 | -0.07(-0.37%) | |
Dec 07, 2016 | 17.99 | 17.99 | 17.99 | 17.99 | 335 | +0.12(+0.68%) |
Dec 06, 2016 | 17.87 | 17.87 | 17.87 | 17.87 | 585 | +0.11(+0.60%) |
Dec 05, 2016 | 17.76 | 17.76 | 17.76 | 17.76 | 934 | +0.13(+0.72%) |
Dec 02, 2016 | 17.63 | 17.63 | 17.63 | 17.63 | 439 | -0.02(-0.14%) |
Nov 30, 2016 | 17.66 | 17.66 | 17.66 | 225 | +0.03(+0.19%) | |
Nov 29, 2016 | 17.62 | 17.62 | 17.62 | 17.62 | 1,503 | -0.04(-0.23%) |
Nov 28, 2016 | 17.68 | 17.68 | 17.66 | 17.66 | 1,878 | +0.05(+0.26%) |
Nov 23, 2016 | 17.62 | 17.62 | 17.62 | 0 | -0.03(-0.15%) | |
Nov 22, 2016 | 17.64 | 17.64 | 17.64 | 17.64 | 601 | +0.08(+0.45%) |
Nov 21, 2016 | 17.56 | 17.56 | 17.56 | 17.56 | 1,865 | +0.03(+0.15%) |
Nov 16, 2016 | 17.54 | 17.54 | 17.54 | 0 | +0.11(+0.64%) | |
Nov 14, 2016 | 17.42 | 17.42 | 17.42 | 372 | +0.19(+1.13%) | |
Nov 11, 2016 | 17.36 | 17.36 | 17.23 | 17.23 | 1,567 | -0.34(-1.93%) |
Nov 10, 2016 | 17.62 | 17.62 | 17.57 | 17.57 | 719 | -0.21(-1.20%) |
Nov 09, 2016 | 17.76 | 17.86 | 17.76 | 17.78 | 1,283 | -0.05(-0.26%) |
Nov 08, 2016 | 17.75 | 17.83 | 17.75 | 17.83 | 1,313 | +0.08(+0.45%) |
Nov 07, 2016 | 17.78 | 17.81 | 17.75 | 17.75 | 2,166 | +0.19(+1.10%) |
Nov 03, 2016 | 17.56 | 17.56 | 17.56 | 19 | -0.05(-0.30%) | |
Nov 02, 2016 | 17.68 | 17.68 | 17.61 | 17.61 | 13,714 | -0.06(-0.34%) |
Nov 01, 2016 | 17.76 | 17.76 | 17.67 | 17.67 | 2,009 | -0.07(-0.41%) |
Oct 31, 2016 | 17.76 | 17.80 | 17.74 | 17.74 | 3,629 | -0.11(-0.59%) |
Oct 28, 2016 | 17.86 | 17.86 | 17.85 | 17.85 | 1,045 | -0.00(-0.03%) |
Oct 27, 2016 | 17.94 | 17.94 | 17.85 | 17.85 | 927 | -0.02(-0.12%) |
Oct 26, 2016 | 17.89 | 17.94 | 17.88 | 17.88 | 1,053 | -0.07(-0.38%) |
Oct 25, 2016 | 17.97 | 17.97 | 17.94 | 17.94 | 1,569 | +0.02(+0.08%) |
Oct 24, 2016 | 17.97 | 17.97 | 17.93 | 17.93 | 1,004 | +0.01(+0.05%) |
Oct 21, 2016 | 17.90 | 17.92 | 17.90 | 17.92 | 1,881 | -0.05(-0.27%) |
Oct 19, 2016 | 17.93 | 17.97 | 17.97 | 17.97 | 1 | +0.19(+1.04%) |
Oct 18, 2016 | 17.80 | 17.80 | 17.78 | 17.78 | 1,813 | +0.07(+0.41%) |
Oct 17, 2016 | 17.74 | 17.74 | 17.71 | 17.71 | 3,213 | -0.09(-0.48%) |
Oct 14, 2016 | 17.82 | 17.82 | 17.77 | 17.80 | 1,350 | -0.01(-0.07%) |
Oct 13, 2016 | 17.66 | 17.81 | 17.65 | 17.81 | 1,630 | +0.01(+0.04%) |
Oct 12, 2016 | 17.67 | 17.80 | 17.67 | 17.80 | 4,741 | +0.04(+0.22%) |
Oct 06, 2016 | 17.76 | 17.76 | 17.76 | 17.76 | 31 | +0.01(+0.07%) |
Oct 05, 2016 | 17.74 | 17.76 | 17.74 | 17.75 | 2,763 | +0.05(+0.26%) |
Oct 03, 2016 | 17.62 | 17.70 | 17.70 | 17.70 | 3,777 | +0.02(+0.11%) |
Sep 30, 2016 | 17.68 | 17.68 | 17.68 | 17.68 | 568 | +0.10(+0.59%) |
Sep 29, 2016 | 17.58 | 17.58 | 17.58 | 17.58 | 0 | +0.00(+0.00%) |
Sep 28, 2016 | 17.58 | 17.60 | 17.58 | 17.58 | 4,114 | +0.03(+0.17%) |
Sep 27, 2016 | 17.47 | 17.55 | 17.47 | 17.55 | 2,623 | +0.08(+0.44%) |
Sep 26, 2016 | 17.50 | 17.50 | 17.47 | 17.47 | 1,449 | -0.08(-0.48%) |
Sep 23, 2016 | 17.56 | 17.56 | 17.56 | 17.56 | 151 | -0.06(-0.37%) |
Sep 22, 2016 | 17.67 | 17.67 | 17.60 | 17.62 | 17,316 | +0.11(+0.64%) |
Sep 21, 2016 | 17.44 | 17.51 | 17.44 | 17.51 | 9,152 | +0.07(+0.42%) |
Sep 15, 2016 | 17.34 | 17.44 | 17.44 | 17.44 | 147 | +0.27(+1.57%) |
Sep 13, 2016 | 17.24 | 17.17 | 17.17 | 17.17 | 1,823 | -0.30(-1.73%) |
Sep 12, 2016 | 17.36 | 17.47 | 17.34 | 17.47 | 542 | +0.14(+0.84%) |
Sep 09, 2016 | 17.47 | 17.47 | 17.27 | 17.32 | 878 | -0.26(-1.49%) |
Sep 08, 2016 | 17.60 | 17.60 | 17.59 | 17.59 | 1,074 | -0.02(-0.12%) |
Sep 07, 2016 | 17.61 | 17.61 | 17.61 | 17.61 | 174 | -0.02(-0.11%) |
Sep 06, 2016 | 17.61 | 17.63 | 17.56 | 17.63 | 4,133 | +0.05(+0.28%) |
Sep 02, 2016 | 17.59 | 17.58 | 17.58 | 17.58 | 1,823 | +0.15(+0.88%) |
Sep 01, 2016 | 17.45 | 17.45 | 17.42 | 17.42 | 1,930 | -0.09(-0.51%) |
Aug 31, 2016 | 17.57 | 17.57 | 17.51 | 17.51 | 3,779 | -0.07(-0.39%) |
Aug 30, 2016 | 17.55 | 17.60 | 17.55 | 17.58 | 2,393 | +0.03(+0.19%) |
Aug 29, 2016 | 17.51 | 17.55 | 17.51 | 17.55 | 11,461 | +0.04(+0.20%) |
Aug 26, 2016 | 17.59 | 17.59 | 17.51 | 17.51 | 10,895 | -0.03(-0.19%) |
Aug 25, 2016 | 17.55 | 17.55 | 17.55 | 17.55 | 986 | +0.01(+0.03%) |
Aug 23, 2016 | 17.54 | 17.54 | 17.54 | 17.54 | 1,682 | +0.08(+0.46%) |
Aug 22, 2016 | 17.46 | 17.46 | 17.46 | 17.46 | 1,246 | -0.05(-0.31%) |
Aug 19, 2016 | 17.48 | 17.51 | 17.48 | 17.51 | 3,216 | +0.08(+0.45%) |
Aug 16, 2016 | 17.38 | 17.44 | 17.44 | 17.44 | 4,894 | -0.02(-0.09%) |
Aug 15, 2016 | 17.36 | 17.47 | 17.36 | 17.45 | 3,560 | +0.05(+0.32%) |
Aug 12, 2016 | 17.39 | 17.40 | 17.39 | 17.40 | 458 | -0.01(-0.04%) |
Aug 11, 2016 | 17.37 | 17.40 | 17.37 | 17.40 | 47,378 | +0.11(+0.64%) |
Aug 10, 2016 | 17.30 | 17.30 | 17.29 | 17.29 | 9,225 | +0.00(+0.02%) |
Aug 09, 2016 | 17.32 | 17.32 | 17.29 | 17.29 | 1,547 | +0.01(+0.06%) |
Aug 08, 2016 | 17.19 | 17.28 | 17.19 | 17.28 | 726 | +0.08(+0.46%) |
Aug 05, 2016 | 17.24 | 17.24 | 17.20 | 17.20 | 660 | +0.04(+0.23%) |
Aug 04, 2016 | 17.16 | 17.16 | 17.15 | 17.16 | 2,250 | +0.09(+0.54%) |
Aug 03, 2016 | 16.99 | 17.07 | 16.99 | 17.07 | 2,198 | +0.20(+1.20%) |
Aug 02, 2016 | 16.87 | 16.87 | 16.87 | 16.87 | 481 | -0.10(-0.60%) |
Aug 01, 2016 | 17.02 | 17.02 | 16.97 | 16.97 | 884 | -0.06(-0.34%) |
Jul 29, 2016 | 16.98 | 17.03 | 16.98 | 17.03 | 539 | -0.00(-0.02%) |
Jul 28, 2016 | 17.03 | 17.03 | 17.03 | 17.03 | 16,097 | -0.02(-0.10%) |
Jul 27, 2016 | 17.00 | 17.05 | 17.00 | 17.05 | 8,548 | -0.07(-0.43%) |
Jul 22, 2016 | 17.09 | 17.12 | 17.12 | 17.12 | 3,235 | +0.02(+0.11%) |
Jul 21, 2016 | 17.17 | 17.17 | 17.09 | 17.10 | 2,166 | -0.03(-0.19%) |
Jul 20, 2016 | 17.07 | 17.13 | 17.07 | 17.13 | 1,644 | +0.11(+0.67%) |
Jul 19, 2016 | 17.02 | 17.02 | 17.02 | 17.02 | 308 | +0.04(+0.21%) |
Jul 15, 2016 | 16.98 | 16.98 | 16.98 | 16.98 | 462 | -0.07(-0.41%) |
Jul 14, 2016 | 17.06 | 17.06 | 17.05 | 17.05 | 5,485 | +0.03(+0.18%) |
Jul 13, 2016 | 16.95 | 17.02 | 16.92 | 17.02 | 1,698 | -0.03(-0.19%) |
Jul 12, 2016 | 17.08 | 17.08 | 17.06 | 17.06 | 3,698 | +0.08(+0.46%) |
Jul 11, 2016 | 16.96 | 16.98 | 16.96 | 16.98 | 2,619 | +0.05(+0.27%) |
Jul 08, 2016 | 16.93 | 16.93 | 16.93 | 16.93 | 751 | +0.22(+1.32%) |
Jul 07, 2016 | 16.77 | 16.77 | 16.68 | 16.71 | 2,434 | +0.00(+0.00%) |
Jul 05, 2016 | 16.71 | 16.71 | 16.71 | 16.71 | 166 | -0.10(-0.58%) |
Jul 01, 2016 | 16.74 | 16.81 | 16.81 | 16.81 | 462 | +0.11(+0.66%) |
Jun 30, 2016 | 16.70 | 16.70 | 16.70 | 16.70 | 770 | +0.10(+0.61%) |
Jun 29, 2016 | 16.60 | 16.60 | 16.60 | 16.60 | 1,630 | +0.25(+1.56%) |
Jun 28, 2016 | 16.29 | 16.34 | 16.29 | 16.34 | 1,078 | +0.25(+1.58%) |
Jun 27, 2016 | 16.19 | 16.19 | 16.09 | 16.09 | 1,386 | -0.27(-1.67%) |
Jun 24, 2016 | 16.34 | 16.59 | 16.34 | 16.36 | 21,225 | -0.25(-1.53%) |
Jun 23, 2016 | 16.65 | 16.65 | 16.61 | 16.62 | 2,964 | +0.10(+0.61%) |
Jun 22, 2016 | 16.52 | 16.52 | 16.51 | 16.51 | 1,348 | +0.06(+0.38%) |
Jun 21, 2016 | 16.45 | 16.45 | 16.45 | 16.45 | 1,540 | +0.01(+0.06%) |
Jun 20, 2016 | 16.48 | 16.48 | 16.44 | 16.44 | 7,303 | +0.14(+0.86%) |