Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 16.87 | 16.87 | 16.87 | 0 | -0.12(-0.69%) | |
Dec 29, 2016 | 16.98 | 16.98 | 16.98 | 16.98 | 223 | -0.02(-0.11%) |
Dec 28, 2016 | 17.01 | 17.07 | 17.00 | 17.00 | 1,191 | -0.21(-1.25%) |
Dec 27, 2016 | 17.25 | 17.25 | 17.22 | 17.22 | 502 | +0.07(+0.40%) |
Dec 22, 2016 | 17.15 | 17.15 | 17.15 | 0 | +0.10(+0.57%) | |
Dec 20, 2016 | 17.05 | 17.05 | 17.05 | 0 | -0.12(-0.70%) | |
Dec 19, 2016 | 17.18 | 17.18 | 17.17 | 17.17 | 3,355 | +0.09(+0.55%) |
Dec 15, 2016 | 17.08 | 17.08 | 17.08 | 0 | -0.25(-1.45%) | |
Dec 14, 2016 | 17.33 | 17.33 | 17.33 | 17.33 | 638 | -0.21(-1.21%) |
Dec 13, 2016 | 17.54 | 17.54 | 17.54 | 17.54 | 132 | +0.05(+0.27%) |
Dec 12, 2016 | 17.52 | 17.52 | 17.49 | 17.49 | 598 | -0.56(-3.13%) |
Dec 09, 2016 | 18.06 | 18.06 | 18.06 | 18.06 | 132 | +0.07(+0.38%) |
Dec 08, 2016 | 17.99 | 17.99 | 17.99 | 17.99 | 2,659 | +0.00(+0.00%) |
Dec 06, 2016 | 17.99 | 17.99 | 17.99 | 0 | -0.27(-1.50%) | |
Dec 02, 2016 | 18.26 | 18.26 | 18.26 | 0 | +0.28(+1.54%) | |
Nov 23, 2016 | 17.99 | 62 | +0.22(+1.25%) | |||
Nov 21, 2016 | 17.77 | 17.77 | 17.77 | 0 | +0.18(+1.05%) | |
Nov 18, 2016 | 17.27 | 17.59 | 17.27 | 17.58 | 1,023 | -0.12(-0.70%) |
Nov 17, 2016 | 17.66 | 17.75 | 17.65 | 17.70 | 10,447 | +0.05(+0.30%) |
Nov 16, 2016 | 17.64 | 17.65 | 17.64 | 17.65 | 2,659 | +0.00(+0.00%) |
Nov 14, 2016 | 17.65 | 1 | +0.14(+0.77%) | |||
Nov 11, 2016 | 17.52 | 17.52 | 17.52 | 17.52 | 199 | +0.08(+0.47%) |
Nov 10, 2016 | 17.57 | 17.57 | 17.43 | 17.43 | 531 | +0.05(+0.26%) |
Nov 09, 2016 | 17.44 | 17.44 | 17.37 | 17.39 | 6,116 | +0.27(+1.58%) |
Oct 31, 2016 | 17.12 | 17.12 | 17.12 | 0 | -0.18(-1.04%) | |
Oct 27, 2016 | 17.30 | 1 | -0.17(-0.99%) | |||
Oct 24, 2016 | 17.45 | 17.47 | 17.47 | 17.47 | 1,595 | +0.11(+0.65%) |
Oct 18, 2016 | 17.36 | 17.36 | 17.36 | 17.36 | 14,226 | +0.35(+2.08%) |
Oct 17, 2016 | 16.99 | 17.01 | 16.99 | 17.01 | 1,329 | -0.04(-0.22%) |
Oct 12, 2016 | 17.04 | 17.04 | 17.04 | 17.04 | 1,462 | +0.00(+0.00%) |
Oct 11, 2016 | 17.18 | 17.18 | 17.04 | 17.04 | 18,082 | -0.08(-0.48%) |
Oct 10, 2016 | 17.09 | 17.13 | 17.09 | 17.13 | 13,295 | +0.29(+1.74%) |
Oct 03, 2016 | 16.83 | 16.83 | 16.83 | 16.83 | 0 | +0.00(+0.00%) |
Sep 30, 2016 | 16.83 | 16.83 | 16.83 | 16.83 | 78 | +0.00(+0.00%) |
Sep 29, 2016 | 16.83 | 16.83 | 16.83 | 16.83 | 664 | +0.05(+0.31%) |
Sep 28, 2016 | 16.78 | 16.78 | 16.78 | 16.78 | 0 | +0.00(+0.00%) |
Sep 27, 2016 | 16.78 | 16.78 | 16.78 | 16.78 | 0 | +0.00(+0.00%) |
Sep 15, 2016 | 16.80 | 16.80 | 16.78 | 16.78 | 78 | -0.17(-1.02%) |
Sep 12, 2016 | 16.92 | 16.95 | 16.95 | 16.95 | 265 | -0.17(-1.02%) |
Sep 01, 2016 | 17.13 | 17.13 | 17.13 | 17.13 | 531 | -0.17(-0.99%) |
Aug 24, 2016 | 17.32 | 17.32 | 17.30 | 17.30 | 5 | -0.11(-0.65%) |
Aug 23, 2016 | 17.41 | 17.41 | 17.41 | 17.41 | 471 | +0.04(+0.21%) |
Aug 22, 2016 | 17.37 | 17.38 | 17.37 | 17.37 | 678 | -0.11(-0.64%) |
Aug 17, 2016 | 17.51 | 17.49 | 17.49 | 17.49 | 1,728 | -0.17(-0.98%) |
Aug 16, 2016 | 17.67 | 17.70 | 17.34 | 17.66 | 49,147 | +0.89(+5.29%) |
Aug 11, 2016 | 16.77 | 16.77 | 16.77 | 16.77 | 132 | -0.04(-0.27%) |
Aug 10, 2016 | 16.81 | 16.82 | 16.81 | 16.82 | 1,994 | +0.39(+2.40%) |
Aug 02, 2016 | 16.42 | 16.42 | 16.42 | 16.42 | 25 | -0.42(-2.49%) |
Jul 21, 2016 | 16.82 | 16.84 | 16.82 | 16.84 | 79 | +0.01(+0.05%) |
Jul 20, 2016 | 16.80 | 16.83 | 16.77 | 16.83 | 3,042 | -0.17(-0.97%) |
Jul 15, 2016 | 16.98 | 17.00 | 17.00 | 17.00 | 2,393 | -0.05(-0.31%) |
Jul 13, 2016 | 17.05 | 17.05 | 17.05 | 17.05 | 187 | +0.45(+2.72%) |
Jul 11, 2016 | 16.60 | 16.60 | 16.60 | 16.60 | 531 | +0.02(+0.09%) |
Jul 07, 2016 | 16.58 | 16.58 | 16.58 | 16.58 | 265 | +0.00(+0.00%) |
Jul 06, 2016 | 16.58 | 16.58 | 16.58 | 16.58 | 531 | +0.14(+0.87%) |
Jul 05, 2016 | 16.44 | 16.44 | 16.44 | 16.44 | 460 | +0.20(+1.20%) |
Jul 01, 2016 | 16.25 | 16.25 | 16.25 | 16.25 | 265 | +0.41(+2.56%) |
Jun 24, 2016 | 15.84 | 15.84 | 15.84 | 15.84 | 265 | -0.53(-3.22%) |
Jun 20, 2016 | 16.37 | 16.37 | 16.37 | 16.37 | 132 | +0.60(+3.80%) |
Jun 15, 2016 | 15.77 | 15.77 | 15.77 | 15.77 | 265 | +0.09(+0.54%) |
Jun 14, 2016 | 15.61 | 15.68 | 15.61 | 15.68 | 2,153 | -0.65(-4.01%) |
Jun 03, 2016 | 16.34 | 16.34 | 16.34 | 16.34 | 398 | -0.14(-0.87%) |
Jun 01, 2016 | 16.48 | 16.48 | 16.48 | 16.48 | 398 | +0.08(+0.50%) |
May 31, 2016 | 16.10 | 16.40 | 16.10 | 16.40 | 4,254 | +0.73(+4.66%) |
May 27, 2016 | 15.67 | 15.67 | 15.67 | 15.67 | 2,659 | +0.06(+0.38%) |
May 26, 2016 | 15.61 | 15.61 | 15.61 | 15.61 | 385 | +0.00(+0.00%) |
May 25, 2016 | 15.65 | 15.65 | 15.61 | 15.61 | 889 | -0.12(-0.76%) |
May 24, 2016 | 15.66 | 15.73 | 15.66 | 15.73 | 983 | +0.32(+2.05%) |
May 19, 2016 | 15.41 | 15.41 | 15.41 | 15.41 | 398 | +0.00(+0.00%) |
May 18, 2016 | 15.19 | 15.52 | 15.19 | 15.41 | 5,790 | -0.07(-0.48%) |
May 13, 2016 | 15.49 | 15.49 | 15.49 | 15.49 | 26 | -0.06(-0.41%) |
May 12, 2016 | 15.55 | 15.55 | 15.55 | 15.55 | 332 | +0.08(+0.51%) |
May 11, 2016 | 15.47 | 15.47 | 15.47 | 15.47 | 5,755 | -0.13(-0.86%) |
May 10, 2016 | 15.59 | 15.61 | 15.59 | 15.61 | 16,619 | +0.40(+2.62%) |
May 09, 2016 | 15.21 | 15.21 | 15.21 | 15.21 | 172 | -0.97(-6.00%) |
May 03, 2016 | 16.16 | 16.19 | 16.16 | 16.18 | 61 | +0.17(+1.08%) |
May 02, 2016 | 16.03 | 16.03 | 15.98 | 16.01 | 2,054 | -0.02(-0.14%) |
Apr 25, 2016 | 16.03 | 16.03 | 16.03 | 16.03 | 664 | -0.55(-3.33%) |
Apr 19, 2016 | 16.58 | 16.58 | 16.58 | 16.58 | 398 | +0.12(+0.70%) |
Apr 18, 2016 | 16.46 | 16.47 | 16.46 | 16.46 | 1,462 | -0.19(-1.13%) |
Apr 15, 2016 | 16.64 | 16.65 | 16.63 | 16.65 | 1,664 | -0.20(-1.16%) |
Apr 13, 2016 | 16.85 | 16.85 | 16.85 | 16.85 | 664 | +0.44(+2.71%) |
Apr 11, 2016 | 16.34 | 16.40 | 16.40 | 16.40 | 265 | +0.26(+1.58%) |
Apr 07, 2016 | 16.07 | 16.15 | 16.15 | 16.15 | 6,514 | -0.44(-2.63%) |
Apr 06, 2016 | 16.53 | 16.58 | 16.52 | 16.58 | 2,871 | +0.01(+0.05%) |
Apr 05, 2016 | 16.59 | 16.59 | 16.58 | 16.58 | 479 | +0.18(+1.10%) |
Apr 01, 2016 | 16.40 | 16.40 | 16.40 | 16.40 | 265 | -0.04(-0.23%) |
Mar 31, 2016 | 16.42 | 16.45 | 16.42 | 16.43 | 1,263 | -0.20(-1.18%) |
Mar 30, 2016 | 16.58 | 16.64 | 16.58 | 16.63 | 2,692 | +0.16(+0.96%) |
Mar 23, 2016 | 16.47 | 16.47 | 16.47 | 16.47 | 265 | +0.01(+0.05%) |
Mar 18, 2016 | 16.45 | 16.46 | 16.45 | 16.46 | 59 | +0.42(+2.63%) |
Mar 17, 2016 | 15.99 | 16.06 | 15.99 | 16.04 | 959 | +0.19(+1.19%) |
Mar 16, 2016 | 15.85 | 15.85 | 15.85 | 15.85 | 132 | +0.35(+2.28%) |
Mar 15, 2016 | 15.50 | 15.50 | 15.50 | 15.50 | 281 | -0.18(-1.12%) |
Mar 14, 2016 | 15.67 | 15.68 | 15.67 | 15.68 | 664 | +0.56(+3.68%) |
Mar 10, 2016 | 15.11 | 15.12 | 15.12 | 15.12 | 1,329 | -0.79(-4.95%) |
Mar 07, 2016 | 15.79 | 15.91 | 15.91 | 15.91 | 2,127 | +0.05(+0.33%) |
Mar 04, 2016 | 15.85 | 15.71 | 15.71 | 15.85 | 398 | +0.14(+0.91%) |
Mar 03, 2016 | 15.71 | 15.71 | 15.71 | 15.71 | 132 | +0.68(+4.50%) |
Mar 01, 2016 | 15.04 | 15.04 | 15.04 | 15.04 | 2,792 | +0.26(+1.73%) |
Feb 29, 2016 | 14.83 | 14.83 | 14.74 | 14.78 | 970 | -0.30(-1.99%) |
Feb 26, 2016 | 15.10 | 15.11 | 15.08 | 15.08 | 1,994 | +0.22(+1.47%) |
Feb 25, 2016 | 14.84 | 14.89 | 14.83 | 14.86 | 1,329 | -0.89(-5.64%) |
Feb 24, 2016 | 15.64 | 15.75 | 15.64 | 15.75 | 378 | +0.19(+1.21%) |
Feb 19, 2016 | 15.50 | 15.56 | 15.56 | 15.56 | 531 | +0.08(+0.53%) |
Feb 18, 2016 | 15.56 | 15.56 | 15.48 | 15.48 | 1,237 | -0.08(-0.48%) |
Feb 17, 2016 | 15.55 | 15.55 | 15.55 | 15.55 | 797 | +0.12(+0.78%) |
Feb 16, 2016 | 14.91 | 15.43 | 14.91 | 15.43 | 465 | +1.23(+8.69%) |
Feb 12, 2016 | 14.04 | 14.20 | 14.20 | 14.20 | 2,526 | -0.05(-0.37%) |
Feb 10, 2016 | 14.25 | 14.25 | 14.25 | 14.25 | 531 | -0.24(-1.66%) |
Feb 09, 2016 | 14.49 | 14.49 | 14.49 | 14.49 | 797 | -0.69(-4.56%) |
Feb 04, 2016 | 15.19 | 15.19 | 15.19 | 15.19 | 49 | +0.22(+1.46%) |
Feb 03, 2016 | 14.91 | 14.97 | 14.85 | 14.97 | 12,161 | +0.08(+0.50%) |
Feb 02, 2016 | 14.84 | 14.98 | 14.84 | 14.89 | 2,269 | -0.18(-1.20%) |
Jan 29, 2016 | 15.07 | 15.07 | 15.07 | 15.07 | 1,994 | +0.23(+1.57%) |
Jan 27, 2016 | 14.92 | 15.06 | 14.84 | 14.84 | 2 | -0.31(-2.04%) |
Jan 26, 2016 | 15.09 | 15.16 | 15.03 | 15.15 | 20,222 | -0.57(-3.64%) |
Jan 25, 2016 | 15.84 | 15.86 | 15.72 | 15.72 | 2,159 | -0.32(-1.97%) |
Jan 22, 2016 | 15.98 | 16.04 | 15.98 | 16.04 | 3,722 | +0.20(+1.28%) |
Jan 20, 2016 | 15.84 | 15.83 | 15.83 | 15.83 | 1,462 | -0.33(-2.03%) |
Jan 19, 2016 | 15.93 | 16.20 | 15.93 | 16.16 | 1,180 | -0.01(-0.06%) |
Jan 14, 2016 | 15.96 | 16.17 | 16.17 | 16.17 | 531 | +0.40(+2.52%) |
Jan 13, 2016 | 16.04 | 16.04 | 15.73 | 15.77 | 16,519 | -0.88(-5.26%) |
Jan 12, 2016 | 16.64 | 16.65 | 16.64 | 16.65 | 531 | +0.23(+1.41%) |
Jan 11, 2016 | 16.34 | 16.43 | 16.13 | 16.42 | 6,205 | -0.43(-2.55%) |
Jan 08, 2016 | 16.95 | 16.95 | 16.85 | 16.85 | 804 | +0.05(+0.27%) |
Jan 07, 2016 | 16.70 | 17.19 | 16.70 | 16.80 | 13,741 | -1.25(-6.92%) |
Jan 06, 2016 | 18.05 | 18.09 | 18.05 | 18.05 | 2,393 | +0.20(+1.09%) |
Jan 05, 2016 | 17.85 | 17.86 | 17.84 | 17.86 | 1,657 | +0.46(+2.64%) |