Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 15.81 | 15.81 | 15.81 | 0 | +0.06(+0.41%) | |
Dec 28, 2017 | 15.68 | 15.76 | 15.68 | 15.75 | 104,280 | +0.13(+0.83%) |
Dec 27, 2017 | 15.63 | 15.63 | 15.60 | 15.62 | 55,459 | +0.08(+0.49%) |
Dec 26, 2017 | 15.30 | 15.57 | 15.30 | 15.54 | 11,619 | +0.18(+1.19%) |
Dec 22, 2017 | 15.32 | 15.36 | 15.32 | 15.36 | 28,255 | +0.08(+0.55%) |
Dec 21, 2017 | 15.23 | 15.31 | 15.22 | 15.28 | 328,374 | +0.03(+0.17%) |
Dec 20, 2017 | 15.25 | 15.27 | 15.21 | 15.25 | 233,423 | +0.06(+0.43%) |
Dec 19, 2017 | 15.21 | 15.21 | 15.16 | 15.19 | 38,741 | +0.04(+0.26%) |
Dec 18, 2017 | 15.00 | 15.21 | 12.00 | 15.15 | 22,167 | -0.76(-4.75%) |
Dec 15, 2017 | 15.91 | 15.92 | 15.87 | 15.90 | 33,641 | +0.05(+0.30%) |
Dec 14, 2017 | 15.79 | 15.86 | 15.77 | 15.86 | 147,925 | +0.05(+0.35%) |
Dec 13, 2017 | 15.79 | 15.82 | 15.77 | 15.80 | 107,799 | +0.01(+0.08%) |
Dec 12, 2017 | 15.92 | 15.92 | 15.76 | 15.79 | 24,930 | -0.12(-0.73%) |
Dec 11, 2017 | 16.00 | 16.00 | 15.87 | 15.90 | 402,989 | +0.03(+0.21%) |
Dec 08, 2017 | 15.88 | 15.90 | 15.86 | 15.87 | 11,148 | +0.06(+0.36%) |
Dec 07, 2017 | 15.82 | 15.85 | 15.80 | 15.81 | 36,105 | -0.10(-0.65%) |
Dec 06, 2017 | 16.08 | 16.08 | 15.89 | 15.92 | 27,082 | -0.15(-0.96%) |
Dec 05, 2017 | 16.13 | 16.14 | 16.06 | 16.07 | 72,064 | -0.12(-0.76%) |
Dec 04, 2017 | 16.26 | 16.27 | 16.19 | 16.20 | 9,681 | -0.11(-0.67%) |
Dec 01, 2017 | 16.43 | 16.43 | 16.26 | 16.30 | 31,029 | +0.13(+0.80%) |
Nov 30, 2017 | 16.29 | 16.30 | 16.18 | 16.18 | 7,096 | -0.14(-0.85%) |
Nov 29, 2017 | 16.36 | 16.36 | 16.28 | 16.31 | 9,918 | -0.07(-0.45%) |
Nov 28, 2017 | 16.44 | 16.44 | 16.34 | 16.39 | 22,498 | -0.03(-0.20%) |
Nov 27, 2017 | 16.38 | 16.43 | 16.37 | 16.42 | 7,418 | -0.01(-0.08%) |
Nov 24, 2017 | 16.47 | 16.49 | 16.43 | 16.43 | 30,826 | -0.01(-0.04%) |
Nov 22, 2017 | 16.41 | 16.45 | 16.40 | 16.44 | 10,656 | +0.10(+0.59%) |
Nov 21, 2017 | 16.30 | 16.40 | 16.30 | 16.34 | 56,063 | +0.07(+0.44%) |
Nov 20, 2017 | 16.25 | 16.28 | 16.23 | 16.27 | 15,993 | -0.11(-0.67%) |
Nov 17, 2017 | 16.28 | 16.38 | 16.28 | 16.38 | 8,698 | +0.19(+1.20%) |
Nov 16, 2017 | 16.22 | 16.25 | 16.18 | 16.19 | 3,766 | -0.05(-0.32%) |
Nov 15, 2017 | 16.27 | 16.27 | 16.20 | 16.24 | 19,235 | +0.01(+0.04%) |
Nov 14, 2017 | 16.41 | 16.41 | 16.22 | 16.23 | 9,430 | -0.23(-1.41%) |
Nov 13, 2017 | 16.49 | 16.52 | 16.46 | 16.47 | 19,286 | -0.02(-0.12%) |
Nov 10, 2017 | 16.54 | 16.54 | 16.47 | 16.49 | 9,261 | -0.04(-0.24%) |
Nov 09, 2017 | 16.52 | 16.56 | 16.51 | 16.53 | 11,283 | +0.00(+0.00%) |
Nov 08, 2017 | 16.52 | 16.60 | 16.50 | 16.52 | 20,712 | +0.00(+0.02%) |
Nov 07, 2017 | 16.54 | 16.54 | 16.50 | 16.52 | 14,236 | -0.11(-0.68%) |
Nov 06, 2017 | 16.48 | 16.66 | 16.48 | 16.63 | 161,553 | +0.23(+1.42%) |
Nov 03, 2017 | 16.41 | 16.41 | 16.31 | 16.40 | 10,945 | +0.04(+0.22%) |
Nov 02, 2017 | 16.44 | 16.44 | 16.33 | 16.37 | 15,562 | +0.05(+0.30%) |
Nov 01, 2017 | 16.34 | 16.37 | 16.30 | 16.32 | 3,726 | +0.03(+0.21%) |
Oct 31, 2017 | 16.22 | 16.28 | 16.22 | 16.28 | 9,818 | +0.04(+0.23%) |
Oct 30, 2017 | 16.28 | 16.29 | 16.23 | 16.24 | 26,678 | +0.02(+0.14%) |
Oct 27, 2017 | 16.12 | 16.22 | 16.12 | 16.22 | 5,928 | +0.01(+0.08%) |
Oct 26, 2017 | 16.16 | 16.22 | 16.16 | 16.21 | 8,835 | -0.01(-0.08%) |
Oct 25, 2017 | 16.21 | 16.26 | 16.18 | 16.22 | 49,212 | -0.02(-0.12%) |
Oct 24, 2017 | 16.15 | 16.28 | 16.15 | 16.24 | 402,430 | +0.09(+0.56%) |
Oct 23, 2017 | 16.12 | 16.16 | 16.12 | 16.15 | 33,853 | +0.05(+0.30%) |
Oct 20, 2017 | 16.14 | 16.14 | 16.05 | 16.10 | 20,947 | -0.02(-0.10%) |
Oct 19, 2017 | 16.08 | 16.13 | 16.08 | 16.12 | 11,413 | -0.01(-0.08%) |
Oct 18, 2017 | 16.16 | 16.23 | 16.10 | 16.13 | 32,998 | -0.03(-0.20%) |
Oct 17, 2017 | 16.22 | 16.22 | 16.15 | 16.16 | 14,043 | -0.08(-0.52%) |
Oct 16, 2017 | 16.47 | 16.47 | 16.23 | 16.25 | 16,961 | +0.04(+0.24%) |
Oct 13, 2017 | 16.20 | 16.24 | 16.16 | 16.21 | 10,481 | +0.12(+0.73%) |
Oct 12, 2017 | 15.99 | 16.11 | 15.99 | 16.09 | 7,301 | +0.08(+0.49%) |
Oct 11, 2017 | 16.02 | 15.98 | 16.01 | 11,637 | +0.02(+0.10%) | |
Oct 10, 2017 | 15.97 | 16.01 | 15.97 | 16.00 | 14,798 | +0.13(+0.82%) |
Oct 09, 2017 | 15.86 | 15.89 | 15.85 | 15.87 | 19,986 | +0.02(+0.12%) |
Oct 06, 2017 | 15.89 | 15.89 | 15.79 | 15.85 | 35,156 | -0.10(-0.65%) |
Oct 05, 2017 | 15.90 | 15.98 | 15.90 | 15.95 | 20,048 | +0.13(+0.82%) |
Oct 04, 2017 | 15.84 | 15.87 | 15.82 | 15.82 | 10,334 | -0.00(-0.01%) |
Oct 03, 2017 | 15.83 | 15.84 | 15.80 | 15.82 | 16,297 | +0.03(+0.22%) |
Oct 02, 2017 | 15.90 | 15.90 | 15.73 | 15.79 | 495,124 | -0.16(-0.98%) |
Sep 29, 2017 | 15.95 | 15.99 | 15.90 | 15.94 | 47,096 | -0.04(-0.22%) |
Sep 28, 2017 | 16.00 | 16.02 | 15.97 | 15.98 | 14,182 | -0.04(-0.22%) |
Sep 27, 2017 | 15.98 | 16.02 | 15.96 | 16.01 | 19,664 | +0.03(+0.16%) |
Sep 26, 2017 | 16.14 | 16.14 | 15.98 | 15.99 | 13,131 | -0.13(-0.78%) |
Sep 25, 2017 | 16.02 | 16.12 | 16.02 | 16.11 | 8,162 | +0.08(+0.50%) |
Sep 22, 2017 | 16.03 | 16.04 | 15.99 | 16.03 | 10,295 | +0.05(+0.28%) |
Sep 21, 2017 | 16.02 | 16.03 | 15.97 | 15.99 | 24,158 | -0.12(-0.76%) |
Sep 20, 2017 | 16.12 | 16.17 | 16.11 | 16.11 | 21,517 | +0.07(+0.44%) |
Sep 19, 2017 | 16.03 | 16.04 | 15.99 | 16.04 | 12,020 | -0.01(-0.04%) |
Sep 18, 2017 | 16.13 | 16.13 | 16.04 | 16.05 | 15,176 | -0.04(-0.24%) |
Sep 15, 2017 | 16.05 | 16.09 | 16.01 | 16.09 | 6,743 | +0.03(+0.16%) |
Sep 14, 2017 | 16.43 | 16.43 | 16.05 | 16.06 | 15,520 | -0.02(-0.12%) |
Sep 13, 2017 | 16.01 | 16.10 | 15.99 | 16.08 | 38,850 | +0.07(+0.44%) |
Sep 12, 2017 | 16.03 | 16.05 | 15.98 | 16.01 | 32,565 | -0.03(-0.19%) |
Sep 11, 2017 | 15.99 | 16.04 | 15.99 | 16.04 | 20,630 | +0.04(+0.28%) |
Sep 08, 2017 | 16.15 | 16.15 | 15.98 | 15.99 | 15,278 | -0.20(-1.24%) |
Sep 07, 2017 | 16.19 | 16.20 | 16.16 | 16.20 | 41,912 | -0.01(-0.04%) |
Sep 06, 2017 | 16.12 | 16.21 | 16.12 | 16.20 | 103,652 | +0.13(+0.80%) |
Sep 05, 2017 | 16.12 | 16.18 | 16.07 | 16.07 | 7,853 | +0.07(+0.44%) |
Sep 01, 2017 | 15.95 | 16.01 | 15.95 | 16.00 | 3,048 | +0.04(+0.24%) |
Aug 31, 2017 | 15.80 | 16.00 | 15.80 | 15.96 | 12,562 | +0.30(+1.94%) |
Aug 30, 2017 | 15.74 | 15.74 | 15.66 | 15.66 | 17,475 | -0.10(-0.66%) |
Aug 29, 2017 | 15.77 | 15.78 | 15.73 | 15.76 | 15,823 | -0.01(-0.04%) |
Aug 28, 2017 | 16.28 | 16.28 | 15.70 | 15.77 | 17,696 | +0.06(+0.41%) |
Aug 25, 2017 | 15.74 | 15.75 | 15.70 | 15.70 | 3,777 | -0.05(-0.33%) |
Aug 24, 2017 | 15.73 | 15.76 | 15.70 | 15.76 | 10,563 | +0.04(+0.25%) |
Aug 23, 2017 | 15.67 | 15.73 | 15.67 | 15.72 | 9,902 | +0.05(+0.29%) |
Aug 22, 2017 | 15.71 | 15.71 | 15.65 | 15.67 | 18,221 | +0.01(+0.08%) |
Aug 21, 2017 | 15.69 | 15.70 | 15.66 | 15.66 | 3,467 | -0.05(-0.29%) |
Aug 18, 2017 | 15.59 | 15.71 | 15.59 | 15.70 | 5,546 | +0.14(+0.87%) |
Aug 17, 2017 | 15.56 | 15.57 | 15.54 | 15.57 | 4,890 | -0.03(-0.17%) |
Aug 16, 2017 | 15.66 | 15.66 | 15.59 | 15.59 | 20,063 | +0.03(+0.21%) |
Aug 15, 2017 | 15.54 | 15.58 | 15.54 | 15.56 | 38,755 | -0.11(-0.70%) |
Aug 14, 2017 | 15.71 | 15.74 | 15.65 | 15.67 | 22,511 | -0.10(-0.66%) |
Aug 11, 2017 | 15.72 | 15.79 | 15.72 | 15.78 | 18,071 | +0.03(+0.16%) |
Aug 10, 2017 | 15.95 | 15.99 | 15.75 | 15.75 | 23,845 | -0.14(-0.89%) |
Aug 09, 2017 | 15.98 | 15.98 | 15.86 | 15.89 | 29,967 | +0.08(+0.49%) |
Aug 08, 2017 | 15.80 | 15.85 | 15.77 | 15.81 | 27,634 | +0.03(+0.17%) |
Aug 07, 2017 | 15.81 | 15.81 | 15.72 | 15.79 | 62,104 | +0.07(+0.44%) |
Aug 04, 2017 | 15.71 | 15.72 | 15.65 | 15.72 | 18,176 | +0.00(+0.00%) |
Aug 03, 2017 | 15.77 | 15.77 | 15.71 | 15.72 | 7,596 | -0.09(-0.56%) |
Aug 02, 2017 | 15.78 | 15.81 | 15.73 | 15.80 | 53,997 | +0.05(+0.31%) |
Aug 01, 2017 | 15.83 | 15.83 | 15.72 | 15.76 | 34,337 | -0.19(-1.17%) |
Jul 31, 2017 | 15.97 | 15.97 | 15.86 | 15.94 | 33,885 | -0.01(-0.04%) |
Jul 28, 2017 | 15.93 | 15.97 | 15.92 | 15.95 | 47,009 | +0.06(+0.41%) |
Jul 27, 2017 | 15.88 | 15.93 | 15.88 | 15.88 | 16,373 | +0.07(+0.45%) |
Jul 26, 2017 | 15.72 | 15.90 | 15.72 | 15.81 | 16,549 | +0.14(+0.87%) |
Jul 25, 2017 | 15.70 | 15.71 | 15.66 | 15.68 | 11,483 | +0.06(+0.41%) |
Jul 24, 2017 | 15.63 | 15.63 | 15.56 | 15.61 | 3,659 | -0.05(-0.29%) |
Jul 21, 2017 | 15.83 | 15.83 | 15.65 | 15.66 | 19,670 | -0.15(-0.94%) |
Jul 20, 2017 | 15.83 | 15.88 | 15.78 | 15.81 | 48,780 | +0.01(+0.04%) |
Jul 19, 2017 | 15.75 | 15.80 | 15.75 | 15.80 | 18,062 | +0.10(+0.66%) |
Jul 18, 2017 | 15.76 | 15.76 | 15.68 | 15.70 | 69,330 | +0.07(+0.45%) |
Jul 17, 2017 | 15.67 | 15.68 | 15.61 | 15.63 | 81,181 | +0.03(+0.21%) |
Jul 14, 2017 | 15.61 | 15.62 | 15.59 | 15.59 | 72,536 | +0.10(+0.62%) |
Jul 13, 2017 | 15.53 | 15.55 | 15.46 | 15.50 | 2,032,614 | -0.13(-0.83%) |
Jul 12, 2017 | 15.64 | 15.64 | 15.63 | 15.63 | 2,270 | -0.03(-0.18%) |
Jul 11, 2017 | 15.66 | 15.66 | 15.65 | 15.65 | 2,199 | +0.11(+0.70%) |
Jul 10, 2017 | 15.55 | 15.55 | 15.53 | 15.55 | 2,503 | +0.12(+0.77%) |
Jul 07, 2017 | 15.48 | 15.48 | 15.41 | 15.43 | 15,871 | -0.16(-1.02%) |
Jul 06, 2017 | 15.53 | 15.59 | 15.52 | 15.59 | 5,370 | +0.06(+0.38%) |
Jul 05, 2017 | 15.47 | 15.53 | 15.45 | 15.53 | 2,348 | -0.17(-1.06%) |
Jul 03, 2017 | 15.69 | 15.69 | 15.69 | 15.69 | 329 | +0.12(+0.75%) |
Jun 30, 2017 | 15.41 | 15.58 | 15.41 | 15.58 | 13,746 | +0.27(+1.73%) |
Jun 29, 2017 | 15.35 | 15.37 | 15.31 | 15.31 | 48,495 | +0.06(+0.42%) |
Jun 28, 2017 | 15.19 | 15.33 | 15.17 | 15.25 | 18,424 | +0.07(+0.47%) |
Jun 27, 2017 | 15.14 | 15.21 | 15.14 | 15.17 | 14,057 | +0.11(+0.72%) |
Jun 26, 2017 | 15.01 | 15.07 | 14.99 | 15.07 | 16,947 | +0.04(+0.27%) |
Jun 23, 2017 | 15.01 | 15.03 | 15.01 | 15.03 | 6,376 | +0.03(+0.22%) |
Jun 22, 2017 | 15.01 | 15.02 | 14.99 | 14.99 | 40,540 | -0.03(-0.21%) |
Jun 21, 2017 | 15.21 | 15.22 | 15.03 | 15.03 | 1,609 | -0.10(-0.64%) |
Jun 20, 2017 | 15.16 | 15.16 | 15.07 | 15.12 | 14,656 | -0.15(-1.01%) |
Jun 19, 2017 | 15.28 | 15.34 | 15.25 | 15.28 | 1,917,224 | -0.03(-0.22%) |
Jun 16, 2017 | 15.28 | 15.31 | 15.28 | 15.31 | 14,086 | +0.14(+0.89%) |
Jun 15, 2017 | 15.15 | 15.17 | 15.14 | 15.17 | 8,204 | -0.32(-2.04%) |
Jun 08, 2017 | 15.49 | 15.49 | 15.49 | 0 | +0.01(+0.04%) | |
Jun 05, 2017 | 15.48 | 15.48 | 15.48 | 0 | -0.10(-0.66%) | |
May 31, 2017 | 15.59 | 15.59 | 15.59 | 0 | -0.12(-0.78%) | |
May 30, 2017 | 15.79 | 15.79 | 15.68 | 15.71 | 3,727 | -0.16(-1.02%) |
May 26, 2017 | 15.89 | 15.89 | 15.87 | 15.87 | 3,789 | -0.12(-0.73%) |
May 23, 2017 | 15.99 | 15.99 | 15.99 | 0 | -0.12(-0.72%) | |
May 22, 2017 | 15.99 | 16.10 | 15.99 | 16.10 | 3,444 | +0.36(+2.32%) |
May 16, 2017 | 15.74 | 15.74 | 15.74 | 0 | -0.08(-0.51%) | |
May 15, 2017 | 15.82 | 15.82 | 15.82 | 15.82 | 191 | +0.05(+0.29%) |
May 12, 2017 | 15.78 | 15.78 | 15.78 | 15.78 | 154 | +0.29(+1.86%) |
May 08, 2017 | 15.49 | 15.49 | 15.49 | 0 | -0.08(-0.48%) | |
May 04, 2017 | 15.56 | 15.56 | 15.56 | 0 | -0.21(-1.31%) | |
May 03, 2017 | 15.77 | 15.77 | 15.77 | 15.77 | 479 | +0.39(+2.56%) |
May 01, 2017 | 15.37 | 15.37 | 15.37 | 0 | -0.48(-3.02%) | |
Apr 28, 2017 | 15.89 | 15.89 | 15.85 | 15.85 | 2,631 | +0.01(+0.08%) |
Apr 27, 2017 | 15.84 | 15.84 | 15.84 | 15.84 | 4,969 | -0.14(-0.85%) |
Apr 25, 2017 | 15.98 | 15.98 | 15.98 | 0 | +0.07(+0.45%) | |
Apr 24, 2017 | 17.31 | 17.31 | 15.90 | 15.90 | 1,043 | -0.12(-0.73%) |
Apr 20, 2017 | 16.02 | 77 | -0.03(-0.20%) | |||
Apr 19, 2017 | 16.17 | 16.17 | 16.05 | 16.05 | 9,729 | -0.09(-0.58%) |
Apr 18, 2017 | 16.15 | 16.15 | 16.15 | 16.15 | 464 | -0.17(-1.05%) |
Apr 11, 2017 | 16.32 | 16.32 | 16.32 | 0 | +0.06(+0.40%) | |
Apr 06, 2017 | 16.25 | 77 | +0.04(+0.26%) | |||
Apr 05, 2017 | 16.21 | 16.21 | 16.21 | 16.21 | 309 | +0.08(+0.49%) |
Apr 04, 2017 | 16.14 | 16.14 | 16.13 | 16.13 | 521 | -0.04(-0.23%) |