Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 20.26 | 20.26 | 20.26 | 50 | +0.07(+0.36%) | |
Dec 28, 2017 | 20.19 | 20.19 | 20.19 | 20.19 | 165 | +0.15(+0.73%) |
Dec 27, 2017 | 20.04 | 20.04 | 20.04 | 20.04 | 172 | -0.30(-1.48%) |
Dec 26, 2017 | 20.40 | 20.40 | 20.35 | 20.35 | 3,274 | -0.12(-0.61%) |
Dec 22, 2017 | 20.51 | 20.51 | 20.38 | 20.47 | 6,828 | +0.32(+1.57%) |
Dec 20, 2017 | 20.16 | 20.16 | 20.16 | 5 | +0.00(+0.01%) | |
Dec 19, 2017 | 20.18 | 20.18 | 20.13 | 20.15 | 907 | +0.01(+0.07%) |
Dec 18, 2017 | 20.20 | 20.20 | 20.07 | 20.14 | 1,891 | -0.10(-0.51%) |
Dec 15, 2017 | 20.12 | 20.26 | 20.12 | 20.24 | 447 | -0.09(-0.44%) |
Dec 14, 2017 | 20.38 | 20.38 | 20.33 | 20.33 | 559 | -0.13(-0.66%) |
Dec 13, 2017 | 20.45 | 20.47 | 20.45 | 20.47 | 787 | +0.22(+1.11%) |
Dec 12, 2017 | 20.24 | 20.24 | 20.24 | 20.24 | 583 | +0.10(+0.49%) |
Dec 08, 2017 | 20.15 | 20.15 | 20.15 | 150 | +0.21(+1.08%) | |
Dec 07, 2017 | 19.93 | 19.93 | 19.93 | 19.93 | 303 | -0.20(-0.98%) |
Dec 06, 2017 | 20.16 | 20.16 | 20.13 | 20.13 | 792 | -0.18(-0.89%) |
Dec 05, 2017 | 20.31 | 20.31 | 20.31 | 20.31 | 190 | +0.15(+0.76%) |
Dec 04, 2017 | 20.15 | 20.15 | 20.15 | 20.15 | 111 | +0.14(+0.72%) |
Dec 01, 2017 | 20.01 | 20.01 | 20.01 | 20.01 | 1,116 | -0.15(-0.72%) |
Nov 30, 2017 | 20.28 | 20.28 | 20.15 | 20.16 | 1,305 | -0.16(-0.78%) |
Nov 29, 2017 | 20.47 | 20.47 | 20.32 | 20.32 | 390 | -0.17(-0.83%) |
Nov 28, 2017 | 20.47 | 20.49 | 20.45 | 20.49 | 2,397 | +0.05(+0.25%) |
Nov 27, 2017 | 20.49 | 20.49 | 20.44 | 20.44 | 8,723 | -0.31(-1.52%) |
Nov 24, 2017 | 20.81 | 20.81 | 20.70 | 20.75 | 1,741 | -0.67(-3.12%) |
Nov 22, 2017 | 21.42 | 21.42 | 21.42 | 21.42 | 294 | -0.08(-0.38%) |
Nov 21, 2017 | 21.33 | 21.50 | 21.33 | 21.50 | 9,594 | +0.53(+2.52%) |
Nov 20, 2017 | 20.89 | 20.99 | 20.85 | 20.97 | 11,335 | +0.13(+0.60%) |
Nov 17, 2017 | 20.84 | 20.84 | 20.84 | 20.84 | 223 | +0.17(+0.82%) |
Nov 16, 2017 | 20.67 | 20.67 | 20.67 | 20.67 | 155 | +0.19(+0.94%) |
Nov 15, 2017 | 20.48 | 20.48 | 20.48 | 20.48 | 223 | -0.17(-0.85%) |
Nov 14, 2017 | 20.78 | 20.78 | 20.66 | 20.66 | 505 | -0.23(-1.12%) |
Nov 13, 2017 | 20.90 | 20.94 | 20.89 | 20.89 | 596 | +0.08(+0.39%) |
Nov 10, 2017 | 20.80 | 20.82 | 20.80 | 20.81 | 6,343 | +0.39(+1.90%) |
Nov 08, 2017 | 20.42 | 20.42 | 20.42 | 11 | -0.15(-0.71%) | |
Nov 07, 2017 | 20.56 | 20.57 | 20.56 | 20.57 | 1,361 | +0.16(+0.79%) |
Nov 06, 2017 | 20.40 | 20.41 | 20.40 | 20.41 | 1,391 | +0.25(+1.24%) |
Nov 02, 2017 | 20.15 | 20.15 | 20.15 | 13 | -0.11(-0.55%) | |
Nov 01, 2017 | 20.27 | 20.27 | 20.27 | 20.27 | 142 | -0.06(-0.29%) |
Oct 31, 2017 | 20.23 | 20.32 | 20.23 | 20.32 | 1,631 | +0.17(+0.84%) |
Oct 25, 2017 | 20.15 | 20.15 | 20.15 | 1 | +0.13(+0.67%) | |
Oct 24, 2017 | 20.02 | 20.02 | 20.02 | 20.02 | 330 | +0.23(+1.18%) |
Oct 23, 2017 | 19.79 | 19.79 | 19.79 | 19.79 | 558 | -0.06(-0.32%) |
Oct 20, 2017 | 19.80 | 19.86 | 19.80 | 19.85 | 7,490 | +0.01(+0.06%) |
Oct 19, 2017 | 19.85 | 19.85 | 19.84 | 19.84 | 1,116 | -0.21(-1.05%) |
Oct 18, 2017 | 20.04 | 20.05 | 20.04 | 20.05 | 670 | +0.39(+1.96%) |
Oct 10, 2017 | 19.66 | 19.66 | 19.66 | 4 | -0.27(-1.34%) | |
Oct 06, 2017 | 19.93 | 19.93 | 19.93 | 0 | -0.04(-0.19%) | |
Oct 05, 2017 | 19.89 | 19.97 | 19.89 | 19.97 | 295 | +0.07(+0.33%) |
Oct 04, 2017 | 19.92 | 19.92 | 19.90 | 19.90 | 390 | -0.03(-0.15%) |
Oct 03, 2017 | 19.94 | 19.94 | 19.93 | 19.93 | 1,283 | +0.38(+1.92%) |
Oct 02, 2017 | 19.56 | 19.56 | 19.55 | 19.55 | 505 | +0.26(+1.35%) |
Sep 29, 2017 | 19.36 | 19.36 | 19.29 | 19.29 | 1,194 | +0.08(+0.42%) |
Sep 28, 2017 | 19.22 | 19.22 | 19.21 | 19.21 | 1,675 | -0.04(-0.19%) |
Sep 26, 2017 | 19.25 | 19.25 | 19.25 | 0 | +0.06(+0.33%) | |
Sep 25, 2017 | 19.19 | 19.19 | 19.19 | 19.19 | 122 | -0.36(-1.83%) |
Sep 20, 2017 | 19.55 | 2 | +0.07(+0.37%) | |||
Sep 19, 2017 | 19.50 | 19.50 | 19.47 | 19.47 | 429 | -0.14(-0.69%) |
Sep 18, 2017 | 19.61 | 19.61 | 19.61 | 19.61 | 280 | +0.14(+0.74%) |
Sep 15, 2017 | 19.46 | 19.46 | 19.46 | 19.46 | 111 | +0.01(+0.05%) |
Sep 14, 2017 | 19.46 | 19.46 | 19.46 | 19.46 | 111 | +0.02(+0.09%) |
Sep 08, 2017 | 19.44 | 2 | -0.08(-0.41%) | |||
Sep 01, 2017 | 19.52 | 19.52 | 19.52 | 0 | +0.09(+0.46%) | |
Aug 31, 2017 | 19.43 | 19.43 | 19.42 | 19.43 | 480 | -0.03(-0.14%) |
Aug 30, 2017 | 19.46 | 19.46 | 19.46 | 19.46 | 223 | +0.09(+0.46%) |
Aug 29, 2017 | 19.37 | 19.37 | 19.37 | 19.37 | 558 | -0.15(-0.77%) |
Aug 28, 2017 | 19.50 | 19.52 | 19.50 | 19.52 | 1,797 | +0.20(+1.02%) |
Aug 25, 2017 | 19.32 | 19.32 | 19.31 | 19.32 | 1,116 | +0.35(+1.83%) |
Aug 23, 2017 | 18.97 | 18.97 | 18.97 | 0 | -0.09(-0.47%) | |
Aug 22, 2017 | 19.10 | 19.10 | 19.06 | 19.06 | 1,004 | +0.09(+0.47%) |
Aug 21, 2017 | 18.97 | 18.97 | 18.97 | 18.97 | 223 | +0.09(+0.47%) |
Aug 18, 2017 | 18.88 | 18.88 | 18.88 | 18.88 | 446 | +0.12(+0.62%) |
Aug 17, 2017 | 18.77 | 18.77 | 18.77 | 18.77 | 223 | -0.04(-0.19%) |
Aug 16, 2017 | 18.84 | 18.84 | 18.80 | 18.80 | 725 | +0.10(+0.53%) |
Aug 15, 2017 | 18.70 | 18.74 | 18.70 | 18.70 | 975 | +0.01(+0.05%) |
Aug 14, 2017 | 18.69 | 18.69 | 18.69 | 18.69 | 226 | +0.15(+0.82%) |
Aug 11, 2017 | 18.54 | 18.54 | 18.54 | 18.54 | 770 | -0.18(-0.96%) |
Aug 10, 2017 | 18.76 | 18.76 | 18.72 | 18.72 | 495 | -0.13(-0.71%) |
Aug 09, 2017 | 18.86 | 18.86 | 18.86 | 18.86 | 246 | -0.04(-0.22%) |
Aug 04, 2017 | 18.90 | 27 | -0.08(-0.45%) | |||
Aug 03, 2017 | 18.98 | 18.98 | 18.98 | 18.98 | 168 | -0.12(-0.61%) |
Aug 02, 2017 | 19.10 | 19.10 | 19.10 | 19.10 | 334 | +0.18(+0.97%) |
Jul 28, 2017 | 18.91 | 18.91 | 18.91 | 0 | +0.09(+0.46%) | |
Jul 27, 2017 | 18.83 | 18.83 | 18.83 | 18.83 | 111 | -0.01(-0.05%) |
Jul 26, 2017 | 18.84 | 18.84 | 18.84 | 18.84 | 283 | -0.10(-0.54%) |
Jul 21, 2017 | 18.94 | 3 | -0.08(-0.40%) | |||
Jul 20, 2017 | 18.98 | 19.02 | 18.97 | 19.02 | 1,786 | +0.18(+0.95%) |
Jul 19, 2017 | 18.84 | 18.85 | 18.83 | 18.84 | 1,261 | +0.25(+1.35%) |
Jul 18, 2017 | 18.59 | 18.59 | 18.59 | 18.59 | 1,882 | -0.31(-1.66%) |
Jul 14, 2017 | 18.90 | 130 | +0.16(+0.86%) | |||
Jul 13, 2017 | 18.75 | 18.75 | 18.72 | 18.74 | 1,194 | +0.07(+0.38%) |
Jul 12, 2017 | 18.66 | 18.67 | 18.66 | 18.67 | 294 | +0.03(+0.14%) |
Jul 11, 2017 | 18.72 | 18.72 | 18.61 | 18.64 | 1,618 | +0.07(+0.38%) |
Jul 10, 2017 | 18.57 | 18.57 | 18.57 | 18.57 | 234 | +0.05(+0.25%) |
Jul 06, 2017 | 18.52 | 18.52 | 18.52 | 0 | +0.09(+0.49%) | |
Jul 03, 2017 | 18.43 | 18.43 | 18.43 | 18.43 | 11 | +0.00(+0.00%) |
Jun 28, 2017 | 18.43 | 18.43 | 18.43 | 0 | -0.09(-0.48%) | |
Jun 26, 2017 | 18.52 | 61 | +0.22(+1.22%) | |||
Jun 23, 2017 | 18.30 | 18.30 | 18.30 | 18.30 | 223 | +0.18(+1.01%) |
Jun 21, 2017 | 18.12 | 1 | +0.18(+1.02%) | |||
Jun 20, 2017 | 17.96 | 17.96 | 17.90 | 17.93 | 1,116 | -0.11(-0.60%) |
Jun 19, 2017 | 18.04 | 18.04 | 18.04 | 18.04 | 320 | +0.29(+1.61%) |
Jun 15, 2017 | 17.75 | 17.75 | 17.75 | 0 | -0.04(-0.25%) | |
Jun 14, 2017 | 17.82 | 17.82 | 17.80 | 17.80 | 592 | -0.25(-1.39%) |
Jun 13, 2017 | 18.05 | 18.05 | 18.05 | 18.05 | 1,116 | +0.14(+0.76%) |
Jun 12, 2017 | 18.02 | 18.02 | 17.92 | 17.92 | 785 | -0.08(-0.45%) |
Jun 09, 2017 | 18.00 | 18.00 | 18.00 | 18.00 | 223 | +0.04(+0.25%) |
Jun 08, 2017 | 17.95 | 17.95 | 17.95 | 17.95 | 111 | +0.31(+1.78%) |
Jun 07, 2017 | 17.64 | 17.64 | 17.64 | 17.64 | 725 | +0.20(+1.13%) |
Jun 05, 2017 | 17.44 | 17.44 | 17.44 | 0 | -0.16(-0.92%) | |
May 30, 2017 | 17.60 | 8 | +0.00(+0.00%) | |||
May 26, 2017 | 17.60 | 17.60 | 17.60 | 17.60 | 1,091 | -0.06(-0.36%) |
May 25, 2017 | 17.66 | 17.66 | 17.66 | 17.66 | 9,892 | +0.40(+2.34%) |
May 24, 2017 | 17.19 | 17.26 | 17.19 | 17.26 | 3,318 | +0.11(+0.62%) |
May 23, 2017 | 17.15 | 17.15 | 17.15 | 17.15 | 353 | +0.03(+0.16%) |
May 22, 2017 | 17.12 | 17.13 | 17.07 | 17.13 | 1,183 | +0.02(+0.11%) |
May 19, 2017 | 17.11 | 17.11 | 17.11 | 17.11 | 1,571 | +0.01(+0.08%) |
May 17, 2017 | 17.10 | 17.10 | 17.10 | 0 | -0.13(-0.78%) | |
May 16, 2017 | 17.23 | 17.23 | 17.23 | 17.23 | 349 | +0.11(+0.63%) |
May 15, 2017 | 17.13 | 17.14 | 17.12 | 17.12 | 2,803 | +0.09(+0.55%) |
May 12, 2017 | 17.00 | 17.03 | 17.00 | 17.03 | 279 | +0.19(+1.12%) |
May 11, 2017 | 16.85 | 16.85 | 16.84 | 16.84 | 3,963 | +0.02(+0.11%) |
May 10, 2017 | 16.80 | 16.82 | 16.80 | 16.82 | 4,465 | -0.01(-0.05%) |
May 09, 2017 | 16.89 | 16.89 | 16.83 | 16.83 | 937 | +0.04(+0.21%) |
May 08, 2017 | 16.88 | 16.88 | 16.80 | 16.80 | 679 | -0.18(-1.06%) |
May 05, 2017 | 16.97 | 16.97 | 16.97 | 16.97 | 223 | -0.09(-0.53%) |
May 04, 2017 | 17.14 | 17.14 | 17.06 | 17.06 | 1,484 | -0.23(-1.35%) |
May 01, 2017 | 17.30 | 17.30 | 17.30 | 0 | +0.01(+0.05%) | |
Apr 28, 2017 | 17.27 | 17.29 | 17.27 | 17.29 | 315 | -0.02(-0.10%) |
Apr 27, 2017 | 17.31 | 17.31 | 17.31 | 17.31 | 740 | -0.01(-0.05%) |
Apr 26, 2017 | 17.30 | 17.32 | 17.30 | 17.32 | 725 | +0.00(+0.00%) |
Apr 25, 2017 | 17.32 | 17.32 | 17.32 | 17.32 | 927 | -0.13(-0.72%) |
Apr 21, 2017 | 17.44 | 17.44 | 17.44 | 0 | -0.01(-0.04%) | |
Apr 20, 2017 | 17.42 | 17.52 | 17.42 | 17.45 | 1,501 | +0.22(+1.26%) |
Apr 19, 2017 | 17.31 | 17.31 | 17.22 | 17.23 | 630 | -0.15(-0.86%) |
Apr 18, 2017 | 17.38 | 17.38 | 17.38 | 17.38 | 558 | -0.10(-0.56%) |
Apr 17, 2017 | 17.65 | 17.65 | 17.48 | 17.48 | 520 | -0.28(-1.56%) |
Apr 11, 2017 | 17.75 | 17.75 | 17.75 | 0 | +0.14(+0.81%) | |
Apr 04, 2017 | 17.61 | 17.61 | 17.61 | 0 | +0.08(+0.45%) | |
Apr 03, 2017 | 17.53 | 17.53 | 17.53 | 17.53 | 140 | +0.06(+0.36%) |
Mar 31, 2017 | 17.49 | 17.49 | 17.47 | 17.47 | 321 | +0.07(+0.42%) |
Mar 30, 2017 | 17.40 | 17.40 | 17.40 | 17.40 | 174 | -0.02(-0.10%) |
Mar 24, 2017 | 17.41 | 17.41 | 17.41 | 0 | -0.15(-0.87%) | |
Mar 22, 2017 | 17.57 | 17.57 | 17.57 | 0 | +0.09(+0.51%) | |
Mar 20, 2017 | 17.48 | 17.48 | 17.48 | 0 | +0.00(+0.00%) | |
Mar 17, 2017 | 17.48 | 17.48 | 17.48 | 17.48 | 357 | -0.16(-0.91%) |
Mar 16, 2017 | 17.64 | 17.64 | 17.64 | 17.64 | 597 | +0.27(+1.57%) |
Mar 14, 2017 | 17.37 | 140 | +0.03(+0.19%) | |||
Mar 10, 2017 | 17.33 | 2 | -0.03(-0.16%) | |||
Mar 08, 2017 | 17.36 | 17.36 | 17.36 | 0 | -0.07(-0.41%) | |
Mar 07, 2017 | 17.43 | 17.43 | 17.43 | 17.43 | 112 | -0.13(-0.77%) |
Mar 02, 2017 | 17.57 | 27 | -0.01(-0.05%) | |||
Feb 24, 2017 | 17.57 | 59 | +0.13(+0.72%) | |||
Feb 16, 2017 | 17.45 | 101 | -0.02(-0.10%) | |||
Feb 15, 2017 | 17.48 | 17.49 | 17.47 | 17.47 | 1,060 | -0.01(-0.05%) |
Feb 13, 2017 | 17.48 | 10 | +0.09(+0.52%) | |||
Feb 10, 2017 | 17.36 | 17.40 | 17.36 | 17.39 | 1,675 | +0.16(+0.94%) |
Feb 09, 2017 | 17.23 | 17.23 | 17.23 | 17.23 | 137 | -0.00(-0.03%) |
Feb 06, 2017 | 17.23 | 17.23 | 17.23 | 0 | +0.00(+0.02%) | |
Feb 03, 2017 | 17.13 | 17.23 | 17.06 | 17.23 | 17,192 | -0.21(-1.23%) |
Jan 27, 2017 | 17.44 | 17.44 | 17.44 | 0 | +0.17(+0.99%) | |
Jan 25, 2017 | 17.27 | 17.27 | 17.27 | 0 | +0.04(+0.26%) | |
Jan 24, 2017 | 17.08 | 17.23 | 17.08 | 17.23 | 965 | +0.04(+0.26%) |
Jan 20, 2017 | 17.18 | 1 | +0.18(+1.04%) | |||
Jan 18, 2017 | 17.00 | 1 | -0.19(-1.08%) | |||
Jan 10, 2017 | 17.19 | 17.19 | 17.19 | 0 | +0.05(+0.32%) | |
Jan 09, 2017 | 17.14 | 17.14 | 17.13 | 17.14 | 1,181 | -0.06(-0.36%) |
Jan 05, 2017 | 17.20 | 79 | -0.04(-0.21%) | |||
Jan 04, 2017 | 17.23 | 17.23 | 17.23 | 17.23 | 1,339 | +0.19(+1.14%) |