Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 18.54 | 18.54 | 18.54 | 18.54 | 271 | +0.04(+0.20%) |
May 23, 2017 | 18.50 | 18.50 | 18.50 | 0 | +0.04(+0.24%) | |
May 18, 2017 | 18.46 | 18.46 | 18.46 | 0 | -0.04(-0.20%) | |
May 17, 2017 | 18.67 | 18.67 | 18.50 | 18.50 | 2,658 | -0.16(-0.87%) |
May 16, 2017 | 18.66 | 18.66 | 18.66 | 18.66 | 137 | +0.04(+0.20%) |
May 15, 2017 | 18.62 | 18.62 | 18.62 | 18.62 | 284 | +0.22(+1.19%) |
May 11, 2017 | 18.40 | 18.40 | 18.40 | 0 | -0.09(-0.51%) | |
May 10, 2017 | 18.50 | 18.50 | 18.50 | 18.50 | 748 | +0.15(+0.80%) |
May 08, 2017 | 18.35 | 82 | +0.00(+0.00%) | |||
May 05, 2017 | 18.31 | 18.35 | 18.31 | 18.35 | 682 | +0.10(+0.52%) |
May 04, 2017 | 18.22 | 18.25 | 18.22 | 18.25 | 349 | +0.10(+0.53%) |
May 03, 2017 | 18.16 | 18.16 | 18.16 | 18.16 | 813 | +0.14(+0.78%) |
Apr 28, 2017 | 18.02 | 2 | -0.04(-0.24%) | |||
Apr 27, 2017 | 18.03 | 18.06 | 18.02 | 18.06 | 610 | -0.11(-0.61%) |
Apr 25, 2017 | 18.17 | 18.17 | 18.17 | 0 | +0.04(+0.20%) | |
Apr 24, 2017 | 18.14 | 18.14 | 18.14 | 18.14 | 910 | +0.27(+1.53%) |
Apr 20, 2017 | 17.86 | 17.86 | 17.86 | 0 | +0.14(+0.79%) | |
Apr 18, 2017 | 17.72 | 17.72 | 17.72 | 0 | -0.34(-1.88%) | |
Apr 17, 2017 | 18.04 | 18.06 | 18.04 | 18.06 | 272 | -0.04(-0.20%) |
Apr 13, 2017 | 18.10 | 18.10 | 18.10 | 18.10 | 782 | -0.07(-0.36%) |
Apr 12, 2017 | 18.10 | 18.16 | 18.10 | 18.16 | 2,577 | +0.03(+0.16%) |
Apr 11, 2017 | 18.14 | 18.14 | 18.14 | 18.14 | 1,728 | -0.01(-0.06%) |
Apr 10, 2017 | 18.14 | 18.15 | 18.14 | 18.15 | 271 | +0.01(+0.06%) |
Apr 07, 2017 | 18.14 | 18.14 | 18.14 | 18.14 | 135 | +0.00(+0.00%) |
Apr 06, 2017 | 18.14 | 18.14 | 18.14 | 18.14 | 135 | +0.00(+0.00%) |
Mar 28, 2017 | 18.14 | 20 | +0.29(+1.61%) | |||
Mar 27, 2017 | 17.85 | 17.85 | 17.85 | 17.85 | 170 | -0.05(-0.29%) |
Mar 22, 2017 | 17.90 | 17.90 | 17.90 | 0 | +0.02(+0.10%) | |
Mar 21, 2017 | 17.88 | 17.88 | 17.88 | 17.88 | 409 | -0.05(-0.26%) |
Mar 20, 2017 | 17.93 | 17.93 | 17.93 | 17.93 | 682 | +0.13(+0.72%) |
Mar 15, 2017 | 17.80 | 17.80 | 17.80 | 0 | -0.10(-0.58%) | |
Mar 13, 2017 | 17.90 | 10,925 | +0.17(+0.97%) | |||
Mar 09, 2017 | 17.73 | 17.73 | 17.73 | 0 | -0.01(-0.06%) | |
Mar 08, 2017 | 17.74 | 17.74 | 17.74 | 17.74 | 4,506 | +0.01(+0.07%) |
Mar 07, 2017 | 17.73 | 17.73 | 17.73 | 17.73 | 1,181 | -0.02(-0.12%) |
Mar 02, 2017 | 17.75 | 68 | +0.04(+0.21%) | |||
Mar 01, 2017 | 17.71 | 17.71 | 17.71 | 17.71 | 1,133 | +0.20(+1.15%) |
Feb 28, 2017 | 17.51 | 17.54 | 17.51 | 17.51 | 1,911 | +0.02(+0.10%) |
Feb 27, 2017 | 17.49 | 17.49 | 17.49 | 17.49 | 1,367 | -0.03(-0.17%) |
Feb 24, 2017 | 17.48 | 17.52 | 17.47 | 17.52 | 781 | -0.09(-0.50%) |
Feb 22, 2017 | 17.61 | 17.61 | 17.61 | 0 | +0.08(+0.46%) | |
Feb 17, 2017 | 17.53 | 17.53 | 17.53 | 0 | +0.08(+0.48%) | |
Feb 16, 2017 | 17.43 | 17.45 | 17.43 | 17.45 | 546 | -0.01(-0.04%) |
Feb 14, 2017 | 17.45 | 17.45 | 17.45 | 0 | -0.06(-0.36%) | |
Feb 13, 2017 | 17.51 | 17.51 | 17.51 | 17.51 | 2,731 | +0.46(+2.71%) |
Feb 06, 2017 | 17.05 | 68 | +0.09(+0.52%) | |||
Jan 31, 2017 | 16.97 | 16.97 | 16.97 | 0 | -0.10(-0.57%) | |
Jan 30, 2017 | 17.06 | 17.06 | 17.06 | 17.06 | 281 | +0.10(+0.58%) |
Jan 23, 2017 | 16.97 | 16.97 | 16.97 | 0 | -0.10(-0.56%) | |
Jan 20, 2017 | 17.08 | 17.08 | 17.06 | 17.06 | 1,365 | -0.05(-0.31%) |
Jan 19, 2017 | 17.13 | 17.13 | 17.11 | 17.11 | 397 | -0.07(-0.43%) |
Jan 17, 2017 | 17.19 | 17.19 | 17.19 | 0 | -0.15(-0.87%) | |
Jan 13, 2017 | 17.34 | 17.34 | 17.34 | 0 | +0.04(+0.22%) | |
Jan 12, 2017 | 17.32 | 17.32 | 17.27 | 17.30 | 24,737 | -0.00(-0.02%) |
Jan 10, 2017 | 17.30 | 17.30 | 17.30 | 0 | +0.27(+1.56%) | |
Dec 27, 2016 | 17.04 | 16 | +0.12(+0.71%) | |||
Dec 21, 2016 | 16.92 | 16.92 | 16.92 | 0 | +0.03(+0.16%) | |
Dec 16, 2016 | 16.89 | 16.89 | 16.89 | 0 | +0.79(+4.89%) | |
Dec 02, 2016 | 16.11 | 10 | -0.15(-0.91%) | |||
Nov 23, 2016 | 16.25 | 16.25 | 16.25 | 0 | +0.21(+1.33%) | |
Nov 11, 2016 | 16.04 | 16.04 | 16.04 | 0 | -0.24(-1.50%) | |
Nov 09, 2016 | 16.28 | 16.28 | 16.28 | 0 | +0.48(+3.02%) | |
Nov 04, 2016 | 15.81 | 15.81 | 15.81 | 0 | -0.40(-2.45%) | |
Nov 01, 2016 | 16.20 | 16.20 | 16.20 | 0 | -0.04(-0.24%) | |
Oct 17, 2016 | 16.24 | 2 | -0.21(-1.25%) | |||
Oct 10, 2016 | 16.42 | 16.45 | 16.45 | 16.45 | 4,365 | +0.50(+3.16%) |
Oct 03, 2016 | 15.95 | 15.95 | 15.95 | 15.95 | 0 | +0.00(+0.00%) |
Sep 30, 2016 | 15.95 | 15.95 | 15.95 | 15.95 | 14 | +0.00(+0.00%) |
Sep 29, 2016 | 15.95 | 15.95 | 15.95 | 15.95 | 0 | +0.00(+0.00%) |
Sep 28, 2016 | 15.95 | 15.95 | 15.95 | 15.95 | 4 | +0.00(+0.00%) |
Sep 27, 2016 | 15.95 | 15.95 | 15.95 | 15.95 | 291 | +0.01(+0.08%) |
Sep 19, 2016 | 15.93 | 15.93 | 15.93 | 15.93 | 1,457 | -0.26(-1.58%) |
Sep 02, 2016 | 16.19 | 16.19 | 16.19 | 16.19 | 1,020 | +0.13(+0.80%) |
Aug 30, 2016 | 16.06 | 16.06 | 16.06 | 16.06 | 11 | +0.02(+0.13%) |
Aug 29, 2016 | 16.33 | 16.33 | 16.04 | 16.04 | 1,678 | -0.03(-0.17%) |
Aug 24, 2016 | 16.06 | 16.06 | 16.06 | 16.06 | 6,411 | -0.06(-0.37%) |
Aug 23, 2016 | 16.12 | 16.12 | 16.12 | 16.12 | 145 | +0.10(+0.63%) |
Aug 22, 2016 | 16.02 | 16.02 | 16.02 | 16.02 | 262 | -0.03(-0.20%) |
Aug 19, 2016 | 16.13 | 16.13 | 16.06 | 16.06 | 291 | -0.13(-0.80%) |
Aug 16, 2016 | 16.19 | 16.19 | 16.19 | 16.19 | 874 | -0.16(-0.98%) |
Aug 15, 2016 | 16.32 | 16.46 | 16.32 | 16.35 | 2,840 | +0.16(+1.02%) |
Aug 10, 2016 | 16.18 | 16.18 | 16.18 | 16.18 | 5,391 | +0.39(+2.48%) |
Aug 03, 2016 | 15.57 | 15.79 | 15.79 | 15.79 | 15,446 | +0.03(+0.17%) |
Jul 15, 2016 | 15.76 | 15.76 | 15.76 | 15.76 | 291 | +0.01(+0.04%) |
Jul 13, 2016 | 15.76 | 15.76 | 15.76 | 15.76 | 145 | +0.03(+0.21%) |
Jul 12, 2016 | 15.72 | 15.72 | 15.72 | 15.72 | 425 | +0.15(+0.93%) |
Jul 11, 2016 | 15.58 | 15.58 | 15.58 | 15.58 | 582 | +0.15(+0.98%) |
Jul 08, 2016 | 15.43 | 15.43 | 15.43 | 15.43 | 291 | +0.12(+0.81%) |
Jul 07, 2016 | 15.30 | 15.30 | 15.30 | 15.30 | 918 | +0.38(+2.53%) |
Jun 24, 2016 | 14.93 | 14.93 | 14.93 | 14.93 | 874 | -0.30(-1.98%) |
Jun 22, 2016 | 15.23 | 15.23 | 15.23 | 15.23 | 1,457 | +0.07(+0.45%) |
Jun 21, 2016 | 15.16 | 15.16 | 15.16 | 15.16 | 1,457 | +0.10(+0.67%) |
Jun 20, 2016 | 15.06 | 15.06 | 15.06 | 15.06 | 269 | +0.34(+2.31%) |
Jun 15, 2016 | 14.72 | 14.72 | 14.72 | 14.72 | 749 | +0.20(+1.38%) |
Jun 14, 2016 | 14.56 | 14.56 | 14.50 | 14.52 | 2,912 | -0.88(-5.74%) |
Jun 06, 2016 | 15.40 | 15.40 | 15.40 | 15.40 | 1,198 | +0.12(+0.81%) |