Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 17.94 | 17.94 | 17.94 | 4 | -0.03(-0.19%) | |
Dec 29, 2016 | 18.01 | 18.01 | 17.96 | 17.97 | 3,897 | -0.07(-0.38%) |
Dec 28, 2016 | 18.02 | 18.04 | 17.94 | 18.04 | 1,720 | -0.04(-0.21%) |
Dec 27, 2016 | 18.11 | 18.11 | 18.08 | 18.08 | 967 | +0.03(+0.17%) |
Dec 23, 2016 | 18.05 | 18.05 | 18.05 | 0 | +0.01(+0.03%) | |
Dec 22, 2016 | 18.04 | 18.04 | 18.04 | 18.04 | 371 | -0.13(-0.73%) |
Dec 21, 2016 | 18.19 | 18.19 | 18.18 | 18.18 | 787 | -0.05(-0.28%) |
Dec 20, 2016 | 18.21 | 18.24 | 18.21 | 18.23 | 2,039 | +0.11(+0.58%) |
Dec 16, 2016 | 18.12 | 18.12 | 18.12 | 2 | -0.02(-0.12%) | |
Dec 15, 2016 | 18.12 | 18.16 | 18.10 | 18.14 | 3,720 | +0.18(+0.99%) |
Dec 14, 2016 | 17.96 | 18.11 | 17.92 | 17.96 | 7,871 | -0.13(-0.70%) |
Dec 13, 2016 | 18.07 | 18.09 | 18.06 | 18.09 | 10,616 | -0.01(-0.03%) |
Dec 12, 2016 | 18.11 | 18.95 | 18.08 | 18.10 | 3,177 | -0.04(-0.23%) |
Dec 09, 2016 | 18.01 | 18.14 | 18.00 | 18.14 | 8,021 | +0.10(+0.56%) |
Dec 08, 2016 | 18.09 | 18.11 | 18.02 | 18.04 | 33,149 | +0.07(+0.41%) |
Dec 07, 2016 | 17.89 | 17.96 | 17.89 | 17.96 | 3,562 | +0.20(+1.15%) |
Dec 05, 2016 | 17.76 | 17.76 | 17.76 | 0 | +0.17(+0.95%) | |
Dec 02, 2016 | 17.63 | 17.63 | 17.59 | 17.59 | 1,540 | -0.01(-0.08%) |
Dec 01, 2016 | 17.61 | 17.61 | 17.61 | 17.61 | 122 | -0.04(-0.24%) |
Nov 30, 2016 | 17.70 | 17.70 | 17.65 | 17.65 | 443 | -0.05(-0.26%) |
Nov 29, 2016 | 17.61 | 17.70 | 17.61 | 17.70 | 1,436 | +0.04(+0.22%) |
Nov 28, 2016 | 17.65 | 17.66 | 17.53 | 17.66 | 2,428 | -0.06(-0.36%) |
Nov 25, 2016 | 17.73 | 17.73 | 17.72 | 17.72 | 1,029 | +0.11(+0.62%) |
Nov 23, 2016 | 17.61 | 17.61 | 17.61 | 0 | -0.04(-0.20%) | |
Nov 22, 2016 | 17.62 | 17.65 | 17.62 | 17.65 | 1,237 | +0.16(+0.93%) |
Nov 21, 2016 | 17.49 | 17.49 | 17.49 | 17.49 | 1,064 | +0.14(+0.78%) |
Nov 17, 2016 | 17.35 | 17.35 | 17.35 | 0 | +0.43(+2.54%) | |
Nov 16, 2016 | 17.56 | 17.56 | 16.92 | 16.92 | 2,309 | +0.30(+1.81%) |
Nov 15, 2016 | 16.92 | 17.23 | 16.62 | 16.62 | 5,912 | -0.29(-1.73%) |
Nov 14, 2016 | 17.12 | 17.12 | 16.91 | 16.91 | 17,148 | -0.09(-0.56%) |
Nov 11, 2016 | 17.05 | 17.05 | 17.01 | 17.01 | 2,287 | +0.10(+0.61%) |
Nov 10, 2016 | 16.90 | 16.90 | 16.90 | 16.90 | 1,126 | +0.19(+1.16%) |
Nov 09, 2016 | 16.81 | 16.94 | 16.52 | 16.71 | 13,684 | -0.08(-0.45%) |
Nov 08, 2016 | 16.62 | 16.78 | 16.62 | 16.78 | 525 | +0.10(+0.61%) |
Nov 07, 2016 | 16.66 | 16.71 | 16.66 | 16.68 | 1,212 | +0.18(+1.08%) |
Nov 04, 2016 | 16.50 | 16.55 | 16.49 | 16.51 | 2,044 | +0.02(+0.10%) |
Nov 02, 2016 | 16.49 | 16.49 | 16.49 | 0 | -0.46(-2.69%) | |
Nov 01, 2016 | 16.95 | 16.95 | 16.95 | 16.95 | 275 | +0.07(+0.43%) |
Oct 31, 2016 | 16.51 | 16.87 | 16.51 | 16.87 | 3,759 | -0.11(-0.65%) |
Oct 19, 2016 | 16.98 | 16.98 | 16.98 | 0 | -0.07(-0.43%) | |
Oct 18, 2016 | 17.02 | 17.06 | 17.02 | 17.06 | 1,183 | +0.15(+0.87%) |
Oct 14, 2016 | 16.91 | 16.91 | 16.91 | 16.91 | 711 | -0.01(-0.04%) |
Oct 13, 2016 | 16.92 | 16.92 | 16.92 | 16.92 | 1,529 | -0.03(-0.20%) |
Oct 06, 2016 | 17.01 | 16.95 | 16.95 | 16.95 | 474 | -0.01(-0.05%) |
Oct 05, 2016 | 16.74 | 16.98 | 16.34 | 16.96 | 3,900 | +0.03(+0.15%) |
Oct 03, 2016 | 16.77 | 16.94 | 16.94 | 16.94 | 1 | +0.13(+0.75%) |
Sep 30, 2016 | 16.87 | 16.92 | 16.36 | 16.81 | 2,646 | -0.40(-2.30%) |
Sep 29, 2016 | 16.45 | 17.21 | 16.32 | 17.21 | 12,201 | +0.43(+2.56%) |
Sep 28, 2016 | 16.78 | 16.78 | 16.78 | 16.78 | 409 | +0.08(+0.45%) |
Sep 27, 2016 | 16.56 | 16.84 | 16.54 | 16.70 | 9,555 | -0.10(-0.60%) |
Sep 26, 2016 | 16.62 | 16.82 | 16.53 | 16.80 | 9,299 | -0.09(-0.55%) |
Sep 23, 2016 | 16.74 | 16.94 | 16.57 | 16.89 | 3,414 | -0.08(-0.45%) |
Sep 22, 2016 | 16.62 | 16.97 | 16.62 | 16.97 | 11,915 | +0.28(+1.68%) |
Sep 20, 2016 | 16.54 | 16.69 | 16.69 | 16.69 | 2,139 | +0.00(+0.00%) |
Sep 19, 2016 | 16.59 | 16.77 | 16.43 | 16.69 | 2,989 | +0.06(+0.35%) |
Sep 16, 2016 | 16.48 | 16.63 | 16.40 | 16.63 | 8,315 | -0.08(-0.50%) |
Sep 15, 2016 | 16.57 | 16.71 | 16.41 | 16.71 | 5,361 | +0.14(+0.86%) |
Sep 14, 2016 | 16.45 | 16.57 | 16.37 | 16.57 | 844 | +0.03(+0.20%) |
Sep 13, 2016 | 16.47 | 16.55 | 16.36 | 16.54 | 4,716 | -0.21(-1.28%) |
Sep 12, 2016 | 16.66 | 16.75 | 16.57 | 16.75 | 3,328 | +0.49(+3.04%) |
Sep 09, 2016 | 16.65 | 16.65 | 16.25 | 16.26 | 1,628 | -0.23(-1.40%) |
Sep 07, 2016 | 16.49 | 16.49 | 16.49 | 16.49 | 1,188 | -0.37(-2.19%) |
Sep 01, 2016 | 16.86 | 16.86 | 16.86 | 16.86 | 594 | +0.11(+0.67%) |
Aug 31, 2016 | 16.75 | 16.75 | 16.75 | 16.75 | 920 | +0.09(+0.54%) |
Aug 29, 2016 | 16.79 | 16.66 | 16.66 | 16.66 | 951 | -0.06(-0.38%) |
Aug 24, 2016 | 17.12 | 16.72 | 16.72 | 16.72 | 15 | -0.40(-2.33%) |
Aug 23, 2016 | 17.12 | 17.12 | 17.10 | 17.12 | 683 | +0.25(+1.46%) |
Aug 19, 2016 | 16.80 | 16.87 | 16.87 | 16.87 | 2,264 | -0.20(-1.20%) |
Aug 18, 2016 | 16.79 | 17.08 | 16.79 | 17.08 | 715 | -0.04(-0.22%) |
Aug 11, 2016 | 16.15 | 17.12 | 17.12 | 17.12 | 1 | +0.65(+3.97%) |
Aug 10, 2016 | 16.46 | 16.46 | 16.46 | 16.46 | 119 | +0.04(+0.26%) |
Aug 09, 2016 | 16.42 | 16.42 | 16.42 | 16.42 | 119 | +0.04(+0.26%) |
Aug 08, 2016 | 16.77 | 16.77 | 16.38 | 16.38 | 8,475 | -0.04(-0.26%) |
Aug 04, 2016 | 16.41 | 16.42 | 16.42 | 16.42 | 11 | -0.26(-1.56%) |
Aug 02, 2016 | 16.68 | 16.68 | 16.68 | 16.68 | 3,814 | +0.00(+0.00%) |
Aug 01, 2016 | 16.68 | 16.68 | 16.68 | 16.68 | 125 | -0.18(-1.09%) |
Jul 29, 2016 | 16.33 | 16.86 | 16.21 | 16.86 | 2,939 | -0.08(-0.45%) |
Jul 27, 2016 | 17.02 | 16.94 | 16.94 | 16.94 | 57 | -0.01(-0.05%) |
Jul 26, 2016 | 16.78 | 16.97 | 16.76 | 16.95 | 1,419 | +0.41(+2.48%) |
Jul 22, 2016 | 16.80 | 16.54 | 16.54 | 16.54 | 241 | -0.22(-1.34%) |
Jul 21, 2016 | 16.76 | 16.76 | 16.76 | 16.76 | 241 | +0.23(+1.36%) |
Jul 20, 2016 | 16.54 | 16.54 | 16.54 | 16.54 | 254 | -0.24(-1.43%) |
Jul 19, 2016 | 16.86 | 16.86 | 16.78 | 16.78 | 478 | -0.27(-1.60%) |
Jul 18, 2016 | 16.89 | 17.05 | 16.89 | 17.05 | 1,740 | -0.40(-2.28%) |
Jul 15, 2016 | 17.45 | 17.45 | 17.45 | 17.45 | 119 | +1.12(+6.85%) |
Jul 14, 2016 | 16.43 | 16.43 | 16.33 | 16.33 | 1,195 | -0.42(-2.53%) |
Jul 12, 2016 | 16.72 | 16.75 | 16.75 | 16.75 | 1,075 | +0.69(+4.28%) |
Jul 08, 2016 | 15.85 | 16.06 | 16.06 | 16.06 | 1,553 | -0.25(-1.54%) |
Jul 07, 2016 | 16.38 | 16.48 | 16.32 | 16.32 | 1,219 | +0.35(+2.19%) |
Jul 05, 2016 | 15.97 | 15.97 | 15.97 | 15.97 | 365 | -0.24(-1.48%) |
Jun 30, 2016 | 16.15 | 16.21 | 16.21 | 16.21 | 597 | +0.10(+0.62%) |
Jun 29, 2016 | 16.07 | 16.16 | 16.07 | 16.11 | 597 | +0.27(+1.69%) |
Jun 28, 2016 | 15.86 | 15.91 | 15.84 | 15.84 | 1,075 | +0.13(+0.80%) |
Jun 27, 2016 | 15.53 | 15.77 | 15.53 | 15.71 | 4,334 | -0.55(-3.40%) |
Jun 24, 2016 | 16.27 | 16.27 | 16.27 | 16.27 | 188 | +0.11(+0.66%) |
Jun 23, 2016 | 16.43 | 16.46 | 16.14 | 16.16 | 12,548 | -0.37(-2.25%) |
Jun 22, 2016 | 16.53 | 16.53 | 16.53 | 16.53 | 186 | -0.04(-0.23%) |
Jun 20, 2016 | 16.57 | 16.57 | 16.57 | 16.57 | 70 | +0.29(+1.80%) |
Jun 14, 2016 | 16.25 | 16.28 | 16.28 | 16.28 | 1,198 | -0.44(-2.61%) |
Jun 08, 2016 | 16.72 | 16.71 | 16.71 | 16.71 | 599 | +0.16(+0.95%) |
Jun 06, 2016 | 16.56 | 16.56 | 16.56 | 16.56 | 2,396 | +0.14(+0.86%) |
Jun 03, 2016 | 16.43 | 16.43 | 16.42 | 16.42 | 239 | -0.04(-0.25%) |
Jun 02, 2016 | 16.40 | 16.46 | 16.38 | 16.46 | 895 | +0.04(+0.25%) |
May 31, 2016 | 16.30 | 16.42 | 16.42 | 16.42 | 4 | +0.05(+0.31%) |
May 27, 2016 | 16.40 | 16.37 | 16.37 | 16.37 | 5,871 | +0.05(+0.31%) |
May 25, 2016 | 16.29 | 16.32 | 16.32 | 16.32 | 29 | +0.39(+2.44%) |
May 23, 2016 | 15.92 | 15.93 | 15.93 | 15.93 | 1,198 | -0.13(-0.81%) |
May 20, 2016 | 16.06 | 16.06 | 16.06 | 16.06 | 1,300 | +0.11(+0.69%) |
May 19, 2016 | 15.92 | 15.95 | 15.91 | 15.95 | 1,547 | -0.11(-0.67%) |
May 18, 2016 | 15.57 | 16.10 | 15.57 | 16.05 | 2,081 | -0.16(-1.00%) |
May 16, 2016 | 16.22 | 16.22 | 16.22 | 16.22 | 600 | +0.24(+1.49%) |
May 13, 2016 | 15.88 | 16.02 | 15.88 | 15.98 | 480 | -0.11(-0.67%) |
May 12, 2016 | 15.85 | 16.09 | 15.85 | 16.09 | 2,042 | +0.09(+0.57%) |
May 11, 2016 | 15.85 | 16.07 | 15.83 | 16.00 | 11,414 | +0.05(+0.31%) |
May 10, 2016 | 16.23 | 16.23 | 15.95 | 15.95 | 3,199 | -0.39(-2.36%) |
May 09, 2016 | 16.33 | 16.33 | 16.33 | 16.33 | 618 | +0.25(+1.53%) |
May 04, 2016 | 16.08 | 16.09 | 16.09 | 16.09 | 1,201 | +0.07(+0.46%) |
Apr 29, 2016 | 16.01 | 16.01 | 16.01 | 16.01 | 25 | +0.05(+0.34%) |
Apr 28, 2016 | 15.96 | 15.96 | 15.96 | 15.96 | 624 | -0.30(-1.87%) |
Apr 27, 2016 | 16.26 | 16.26 | 16.23 | 16.26 | 7,485 | -0.01(-0.05%) |
Apr 26, 2016 | 16.27 | 16.27 | 16.27 | 16.27 | 1,220 | +0.07(+0.41%) |
Apr 25, 2016 | 16.20 | 16.20 | 16.20 | 16.20 | 240 | -0.03(-0.20%) |
Apr 22, 2016 | 16.23 | 16.24 | 16.20 | 16.24 | 3,448 | -0.17(-1.06%) |
Apr 19, 2016 | 16.41 | 16.41 | 16.41 | 16.41 | 5,059 | +0.05(+0.31%) |
Apr 12, 2016 | 16.33 | 16.36 | 16.36 | 16.36 | 722 | +0.04(+0.25%) |
Apr 11, 2016 | 16.57 | 16.60 | 16.32 | 16.32 | 7,349 | -0.17(-1.01%) |
Apr 08, 2016 | 16.58 | 16.60 | 16.47 | 16.48 | 3,192 | +0.18(+1.11%) |
Apr 07, 2016 | 16.34 | 16.34 | 16.30 | 16.30 | 2,011 | -0.03(-0.20%) |
Apr 06, 2016 | 16.34 | 16.34 | 16.34 | 16.34 | 2,481 | -0.04(-0.24%) |
Apr 01, 2016 | 16.39 | 16.37 | 16.37 | 16.37 | 4,457 | -0.03(-0.17%) |
Mar 31, 2016 | 16.42 | 16.42 | 16.39 | 16.40 | 16,883 | -0.07(-0.45%) |
Mar 30, 2016 | 16.43 | 16.48 | 16.43 | 16.48 | 1,458 | +0.22(+1.33%) |
Mar 28, 2016 | 16.26 | 16.26 | 16.26 | 16.26 | 79 | -0.06(-0.36%) |
Mar 23, 2016 | 16.31 | 16.32 | 16.32 | 16.32 | 2,770 | -0.00(-0.03%) |
Mar 22, 2016 | 16.32 | 16.32 | 16.32 | 16.32 | 447 | +0.01(+0.05%) |
Mar 21, 2016 | 16.31 | 16.31 | 16.31 | 16.31 | 4,500 | -0.00(-0.00%) |
Mar 18, 2016 | 16.31 | 16.31 | 16.31 | 16.31 | 742 | +0.02(+0.15%) |
Mar 17, 2016 | 15.89 | 16.29 | 15.89 | 16.29 | 2,561 | -0.38(-2.27%) |
Mar 10, 2016 | 16.67 | 16.67 | 16.67 | 16.67 | 362 | +0.67(+4.18%) |
Mar 08, 2016 | 16.00 | 16.00 | 16.00 | 16.00 | 604 | +0.15(+0.96%) |
Feb 26, 2016 | 15.85 | 15.85 | 15.85 | 15.85 | 483 | +0.20(+1.26%) |
Feb 25, 2016 | 15.65 | 15.65 | 15.64 | 15.65 | 1,449 | +0.03(+0.20%) |
Feb 23, 2016 | 15.65 | 15.62 | 15.62 | 15.62 | 2,416 | -0.14(-0.89%) |
Feb 22, 2016 | 15.68 | 15.76 | 15.68 | 15.76 | 2,059 | +0.07(+0.44%) |
Feb 18, 2016 | 15.69 | 15.69 | 15.69 | 15.69 | 121 | +0.09(+0.58%) |
Feb 17, 2016 | 15.60 | 15.60 | 15.60 | 15.60 | 1,938 | +0.28(+1.83%) |
Feb 12, 2016 | 15.13 | 15.32 | 15.32 | 15.32 | 726 | -0.05(-0.33%) |
Feb 05, 2016 | 15.48 | 15.37 | 15.37 | 15.37 | 2,302 | -0.08(-0.52%) |
Feb 03, 2016 | 15.45 | 15.45 | 15.45 | 15.45 | 121 | -0.07(-0.43%) |
Feb 02, 2016 | 15.52 | 15.52 | 15.52 | 15.52 | 2,571 | +0.02(+0.12%) |
Feb 01, 2016 | 15.50 | 15.50 | 15.50 | 15.50 | 157 | +0.00(+0.03%) |
Jan 29, 2016 | 15.49 | 15.49 | 15.49 | 15.49 | 145 | +0.13(+0.87%) |
Jan 27, 2016 | 15.36 | 15.36 | 15.36 | 15.36 | 969 | -0.02(-0.13%) |
Jan 26, 2016 | 15.35 | 15.45 | 15.35 | 15.38 | 880 | +0.04(+0.25%) |
Jan 25, 2016 | 15.28 | 15.34 | 15.28 | 15.34 | 424 | +0.50(+3.35%) |
Jan 20, 2016 | 14.92 | 14.84 | 14.84 | 14.84 | 2,066 | -0.44(-2.88%) |
Jan 19, 2016 | 15.28 | 15.29 | 15.26 | 15.28 | 5,468 | -0.31(-1.98%) |
Jan 14, 2016 | 15.29 | 15.59 | 15.59 | 15.59 | 486 | +0.01(+0.05%) |
Jan 13, 2016 | 15.58 | 15.58 | 15.58 | 15.58 | 315 | +0.00(+0.00%) |
Jan 11, 2016 | 15.63 | 15.58 | 15.58 | 15.58 | 2,066 | -0.26(-1.61%) |
Jan 07, 2016 | 15.84 | 15.84 | 15.84 | 15.84 | 1 | -0.18(-1.09%) |
Jan 06, 2016 | 16.01 | 16.01 | 16.01 | 16.01 | 616 | -0.15(-0.95%) |
Jan 05, 2016 | 16.17 | 16.17 | 16.17 | 16.17 | 168 | +0.09(+0.56%) |