Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 28, 2017 | 18.69 | 18.69 | 18.69 | 0 | +0.04(+0.20%) | |
Jul 27, 2017 | 18.82 | 18.82 | 18.66 | 18.66 | 870 | -0.28(-1.46%) |
Jul 26, 2017 | 19.00 | 19.07 | 18.93 | 18.93 | 3,919 | -0.24(-1.25%) |
Jul 25, 2017 | 19.17 | 19.21 | 19.17 | 19.17 | 803 | -0.12(-0.62%) |
Jul 21, 2017 | 19.29 | 19.29 | 19.29 | 39 | -0.01(-0.05%) | |
Jul 20, 2017 | 19.37 | 19.37 | 19.30 | 19.30 | 4,400 | +0.14(+0.72%) |
Jul 19, 2017 | 19.16 | 19.16 | 19.16 | 19.16 | 2,177 | +0.01(+0.05%) |
Jul 18, 2017 | 19.15 | 19.15 | 19.15 | 19.15 | 259 | -0.14(-0.71%) |
Jul 14, 2017 | 19.29 | 19.29 | 19.29 | 19 | +0.17(+0.86%) | |
Jul 13, 2017 | 19.11 | 19.12 | 19.11 | 19.12 | 9,689 | +0.05(+0.29%) |
Jul 12, 2017 | 19.07 | 19.07 | 19.07 | 19.07 | 1,088 | -0.01(-0.03%) |
Jul 07, 2017 | 19.07 | 19.07 | 19.07 | 0 | -0.06(-0.31%) | |
Jul 06, 2017 | 19.16 | 19.16 | 19.13 | 19.13 | 787 | -0.07(-0.39%) |
Jul 05, 2017 | 19.26 | 19.26 | 19.21 | 19.21 | 1,936 | +0.09(+0.44%) |
Jul 03, 2017 | 19.12 | 19.02 | 19.12 | 1,475 | +0.11(+0.57%) | |
Jun 29, 2017 | 19.02 | 19.02 | 19.02 | 0 | -0.11(-0.58%) | |
Jun 27, 2017 | 19.13 | 19.13 | 19.13 | 0 | -0.34(-1.73%) | |
Jun 26, 2017 | 19.62 | 19.62 | 19.38 | 19.46 | 1,020 | +0.16(+0.82%) |
Jun 23, 2017 | 19.27 | 19.30 | 19.27 | 19.30 | 384 | -0.15(-0.77%) |
Jun 22, 2017 | 19.49 | 19.57 | 19.45 | 19.45 | 2,590 | +0.64(+3.39%) |
Jun 20, 2017 | 18.82 | 18.82 | 18.82 | 210 | +0.40(+2.16%) | |
Jun 13, 2017 | 18.42 | 18.42 | 18.42 | 177 | +0.02(+0.13%) | |
Jun 12, 2017 | 18.44 | 18.44 | 18.39 | 18.39 | 436 | -0.20(-1.08%) |
Jun 09, 2017 | 18.60 | 18.60 | 18.60 | 18.60 | 955 | +0.20(+1.10%) |
Jun 08, 2017 | 18.39 | 18.39 | 18.39 | 18.39 | 305 | +0.02(+0.10%) |
Jun 05, 2017 | 18.38 | 18.38 | 18.38 | 0 | -0.07(-0.40%) | |
Jun 02, 2017 | 18.46 | 18.46 | 18.42 | 18.45 | 1,432 | +0.21(+1.14%) |
Jun 01, 2017 | 18.24 | 18.24 | 18.24 | 18.24 | 192 | +0.09(+0.52%) |
May 31, 2017 | 18.15 | 18.15 | 18.15 | 18.15 | 354 | -0.13(-0.70%) |
May 25, 2017 | 18.28 | 18.28 | 18.28 | 0 | +0.08(+0.45%) | |
May 18, 2017 | 18.19 | 18.19 | 18.19 | 77 | -0.01(-0.03%) | |
May 17, 2017 | 18.22 | 18.22 | 18.20 | 18.20 | 327 | -0.22(-1.21%) |
May 16, 2017 | 18.42 | 18.42 | 18.42 | 18.42 | 163 | -0.03(-0.15%) |
May 11, 2017 | 18.45 | 18.45 | 18.45 | 1 | +0.26(+1.41%) | |
May 10, 2017 | 18.19 | 18.19 | 18.19 | 18.19 | 270 | -0.09(-0.50%) |
May 05, 2017 | 18.28 | 18.28 | 18.28 | 55 | -0.16(-0.84%) | |
May 04, 2017 | 18.76 | 18.76 | 18.44 | 18.44 | 1,323 | +0.17(+0.95%) |
May 03, 2017 | 18.27 | 18.27 | 18.27 | 18.27 | 508 | +0.03(+0.15%) |
Apr 27, 2017 | 18.24 | 18.24 | 18.24 | 1 | -0.13(-0.70%) | |
Apr 25, 2017 | 18.37 | 18.37 | 18.37 | 0 | +0.22(+1.24%) | |
Apr 19, 2017 | 18.14 | 18.14 | 18.14 | 0 | +0.19(+1.03%) | |
Apr 18, 2017 | 17.96 | 17.96 | 17.96 | 17.96 | 551 | -0.30(-1.64%) |
Apr 12, 2017 | 18.26 | 18.26 | 18.26 | 9 | +0.02(+0.10%) | |
Apr 11, 2017 | 17.88 | 18.24 | 17.88 | 18.24 | 2,200 | +0.10(+0.52%) |
Apr 07, 2017 | 18.14 | 18.14 | 18.14 | 0 | +0.09(+0.49%) | |
Apr 06, 2017 | 18.06 | 18.06 | 18.06 | 18.06 | 983 | +0.02(+0.10%) |
Apr 04, 2017 | 18.04 | 18.04 | 18.04 | 0 | -0.14(-0.79%) | |
Mar 31, 2017 | 18.18 | 18.18 | 18.18 | 13 | -0.05(-0.27%) | |
Mar 30, 2017 | 18.24 | 18.24 | 18.17 | 18.23 | 4,051 | -0.18(-0.99%) |
Mar 29, 2017 | 18.41 | 18.41 | 18.41 | 18.41 | 1,091 | +0.00(+0.00%) |
Mar 27, 2017 | 18.41 | 18.41 | 18.41 | 2 | +0.28(+1.52%) | |
Mar 24, 2017 | 18.15 | 18.15 | 18.14 | 18.14 | 436 | -0.30(-1.63%) |
Mar 20, 2017 | 18.44 | 18.44 | 18.44 | 0 | +0.20(+1.09%) | |
Mar 17, 2017 | 18.24 | 18.24 | 18.24 | 18.24 | 247 | -0.16(-0.89%) |
Mar 16, 2017 | 18.38 | 18.41 | 18.37 | 18.40 | 6,614 | -0.10(-0.56%) |
Mar 15, 2017 | 18.30 | 18.52 | 18.30 | 18.51 | 4,125 | +0.24(+1.32%) |
Mar 14, 2017 | 18.27 | 18.27 | 18.27 | 18.27 | 285 | -0.03(-0.15%) |
Mar 13, 2017 | 18.29 | 18.30 | 18.29 | 18.29 | 1,858 | -0.04(-0.24%) |
Mar 10, 2017 | 18.33 | 18.34 | 18.33 | 18.34 | 563 | -0.03(-0.16%) |
Mar 08, 2017 | 18.37 | 18.37 | 18.37 | 64 | -0.08(-0.41%) | |
Mar 03, 2017 | 18.44 | 18.44 | 18.44 | 89 | -0.06(-0.32%) | |
Mar 01, 2017 | 18.50 | 18.50 | 18.50 | 0 | +0.19(+1.04%) | |
Feb 28, 2017 | 18.33 | 18.37 | 18.27 | 18.31 | 2,017 | +0.16(+0.91%) |
Feb 21, 2017 | 18.15 | 18.15 | 18.15 | 0 | +0.04(+0.20%) | |
Feb 16, 2017 | 18.11 | 18.11 | 18.11 | 0 | -0.15(-0.81%) | |
Feb 15, 2017 | 17.75 | 18.26 | 17.75 | 18.26 | 2,563 | +0.61(+3.43%) |
Feb 14, 2017 | 17.65 | 17.65 | 17.65 | 17.65 | 332 | -0.10(-0.57%) |
Feb 13, 2017 | 17.71 | 17.75 | 17.71 | 17.75 | 261 | +0.09(+0.49%) |
Feb 09, 2017 | 17.67 | 17.67 | 17.67 | 0 | +0.11(+0.60%) | |
Feb 08, 2017 | 17.46 | 17.56 | 17.46 | 17.56 | 1,497 | +0.09(+0.54%) |
Feb 07, 2017 | 17.57 | 17.59 | 17.46 | 17.47 | 2,379 | -0.08(-0.44%) |
Feb 06, 2017 | 17.53 | 17.56 | 17.53 | 17.54 | 2,000 | +0.02(+0.10%) |
Feb 03, 2017 | 17.38 | 17.52 | 17.38 | 17.52 | 2,557 | +0.37(+2.13%) |
Jan 31, 2017 | 17.16 | 17.16 | 17.16 | 50 | +0.38(+2.29%) | |
Jan 30, 2017 | 16.80 | 16.80 | 16.77 | 16.77 | 284 | -0.11(-0.63%) |
Jan 26, 2017 | 16.88 | 16.88 | 16.88 | 0 | -0.04(-0.22%) | |
Jan 23, 2017 | 16.92 | 16.92 | 16.92 | 0 | -0.25(-1.44%) | |
Jan 20, 2017 | 17.16 | 17.16 | 17.16 | 17.16 | 284 | -0.06(-0.34%) |
Jan 19, 2017 | 17.45 | 17.45 | 17.22 | 17.22 | 2,295 | -0.12(-0.69%) |
Jan 18, 2017 | 17.33 | 17.34 | 17.23 | 17.34 | 8,310 | -0.18(-1.00%) |
Jan 13, 2017 | 17.52 | 17.52 | 17.52 | 33 | +0.37(+2.17%) | |
Jan 12, 2017 | 17.57 | 17.57 | 17.14 | 17.14 | 5,875 | +0.02(+0.14%) |
Jan 11, 2017 | 17.61 | 17.66 | 17.12 | 17.12 | 3,201 | -0.54(-3.05%) |
Jan 10, 2017 | 17.71 | 17.71 | 17.57 | 17.66 | 6,629 | -0.12(-0.68%) |
Jan 09, 2017 | 17.57 | 17.78 | 17.57 | 17.78 | 7,316 | +0.31(+1.78%) |
Jan 06, 2017 | 17.52 | 17.52 | 17.47 | 17.47 | 3,438 | +0.08(+0.47%) |
Jan 04, 2017 | 17.39 | 17.39 | 17.39 | 1 | +0.61(+3.65%) | |
Dec 30, 2016 | 16.77 | 16.77 | 16.77 | 10 | -0.08(-0.50%) | |
Dec 28, 2016 | 16.86 | 16.86 | 16.86 | 0 | +0.06(+0.34%) | |
Dec 22, 2016 | 16.80 | 16.80 | 16.80 | 0 | -0.19(-1.11%) | |
Dec 19, 2016 | 16.99 | 16.99 | 16.99 | 0 | -0.09(-0.53%) | |
Dec 15, 2016 | 17.08 | 17.08 | 17.08 | 0 | +0.33(+1.96%) | |
Dec 14, 2016 | 16.90 | 16.90 | 16.75 | 16.75 | 1,764 | -0.20(-1.19%) |
Dec 13, 2016 | 16.95 | 16.95 | 16.95 | 16.95 | 460 | +0.13(+0.76%) |
Dec 12, 2016 | 17.20 | 17.20 | 16.83 | 16.83 | 328 | +0.02(+0.11%) |
Dec 09, 2016 | 17.32 | 17.32 | 16.81 | 16.81 | 8,379 | +0.16(+0.93%) |
Dec 08, 2016 | 17.56 | 17.56 | 16.55 | 16.65 | 9,331 | +0.16(+1.00%) |
Dec 07, 2016 | 16.69 | 16.69 | 16.49 | 16.49 | 1,595 | -0.35(-2.06%) |
Dec 05, 2016 | 16.83 | 16.83 | 16.83 | 64 | +0.15(+0.88%) | |
Dec 02, 2016 | 16.69 | 16.69 | 16.69 | 16.69 | 117 | -0.33(-1.94%) |
Nov 30, 2016 | 17.02 | 17.02 | 17.02 | 1 | -0.06(-0.37%) | |
Nov 29, 2016 | 17.08 | 17.08 | 17.08 | 17.08 | 463 | -0.09(-0.53%) |
Nov 28, 2016 | 17.18 | 17.18 | 17.17 | 17.17 | 3,390 | -0.07(-0.42%) |
Nov 23, 2016 | 17.25 | 17.25 | 17.25 | 0 | -0.10(-0.58%) | |
Nov 22, 2016 | 17.35 | 17.35 | 17.35 | 17.35 | 743 | -0.08(-0.44%) |
Nov 21, 2016 | 17.42 | 17.42 | 17.42 | 17.42 | 764 | -0.04(-0.24%) |
Nov 18, 2016 | 17.46 | 17.46 | 17.46 | 17.46 | 6,658 | +0.03(+0.17%) |
Nov 16, 2016 | 17.44 | 17.44 | 17.44 | 10 | -0.24(-1.38%) | |
Nov 15, 2016 | 17.68 | 17.68 | 17.68 | 17.68 | 1,189 | +0.11(+0.60%) |
Nov 11, 2016 | 17.57 | 17.57 | 17.57 | 54 | +0.00(+0.00%) | |
Nov 10, 2016 | 17.57 | 17.60 | 17.54 | 17.57 | 542 | +0.28(+1.64%) |
Nov 09, 2016 | 16.89 | 17.33 | 16.89 | 17.29 | 3,422 | +0.81(+4.92%) |
Nov 02, 2016 | 16.48 | 16.48 | 16.48 | 0 | -0.02(-0.14%) | |
Nov 01, 2016 | 16.52 | 16.52 | 16.50 | 16.50 | 246 | -0.02(-0.12%) |
Oct 31, 2016 | 16.52 | 16.52 | 16.52 | 16.52 | 301 | -1.00(-5.68%) |
Oct 21, 2016 | 17.52 | 17.52 | 17.52 | 0 | +0.08(+0.48%) | |
Oct 20, 2016 | 17.44 | 17.44 | 17.44 | 17.44 | 2,394 | +0.02(+0.10%) |
Oct 14, 2016 | 17.42 | 17.42 | 17.42 | 17.42 | 547 | -0.40(-2.25%) |
Oct 11, 2016 | 17.82 | 17.82 | 17.82 | 0 | -0.22(-1.23%) | |
Oct 06, 2016 | 18.04 | 18.04 | 18.04 | 0 | -0.19(-1.05%) | |
Oct 03, 2016 | 18.23 | 18.23 | 18.23 | 10,953 | +0.23(+1.27%) | |
Sep 30, 2016 | 18.00 | 18.00 | 18.00 | 18.00 | 2 | +0.00(+0.00%) |
Sep 29, 2016 | 18.00 | 18.00 | 18.00 | 18.00 | 219 | -0.53(-2.86%) |
Sep 28, 2016 | 18.53 | 18.53 | 18.53 | 18.53 | 111 | -0.02(-0.10%) |
Sep 27, 2016 | 18.55 | 18.55 | 18.55 | 18.55 | 383 | -0.11(-0.59%) |