Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 17.28 | 17.28 | 17.11 | 17.15 | 21,356 | -0.08(-0.46%) |
May 30, 2017 | 17.27 | 17.27 | 17.16 | 17.23 | 48,364 | +0.01(+0.05%) |
May 26, 2017 | 17.26 | 17.26 | 17.16 | 17.22 | 28,763 | -0.02(-0.11%) |
May 25, 2017 | 17.24 | 17.27 | 17.16 | 17.24 | 36,796 | +0.07(+0.43%) |
May 24, 2017 | 17.11 | 17.18 | 17.09 | 17.16 | 37,676 | +0.13(+0.74%) |
May 23, 2017 | 17.14 | 17.14 | 17.02 | 17.04 | 22,939 | -0.02(-0.11%) |
May 22, 2017 | 17.06 | 17.08 | 17.03 | 17.06 | 34,138 | +0.03(+0.19%) |
May 19, 2017 | 16.96 | 17.07 | 16.94 | 17.02 | 34,211 | +0.21(+1.26%) |
May 18, 2017 | 16.77 | 16.91 | 16.67 | 16.81 | 43,398 | +0.03(+0.17%) |
May 17, 2017 | 17.25 | 17.25 | 16.77 | 16.78 | 61,976 | -0.53(-3.05%) |
May 16, 2017 | 17.32 | 17.33 | 17.19 | 17.31 | 198,237 | +0.11(+0.66%) |
May 15, 2017 | 17.11 | 17.23 | 17.11 | 17.20 | 27,493 | +0.16(+0.94%) |
May 12, 2017 | 17.08 | 17.08 | 17.00 | 17.04 | 49,893 | +0.01(+0.06%) |
May 11, 2017 | 17.03 | 17.07 | 16.94 | 17.03 | 31,007 | -0.09(-0.51%) |
May 10, 2017 | 17.07 | 17.14 | 17.07 | 17.12 | 39,882 | +0.06(+0.34%) |
May 09, 2017 | 17.02 | 17.10 | 17.01 | 17.06 | 24,475 | +0.03(+0.17%) |
May 08, 2017 | 17.12 | 17.12 | 17.00 | 17.03 | 44,029 | -0.11(-0.66%) |
May 05, 2017 | 16.97 | 17.15 | 16.97 | 17.14 | 15,728 | +0.18(+1.06%) |
May 04, 2017 | 16.99 | 17.01 | 16.96 | 16.96 | 16,334 | +0.02(+0.11%) |
May 03, 2017 | 17.00 | 17.00 | 16.86 | 16.95 | 25,139 | -0.14(-0.83%) |
May 02, 2017 | 17.17 | 17.17 | 17.05 | 17.09 | 25,359 | -0.01(-0.06%) |
May 01, 2017 | 17.21 | 17.21 | 17.03 | 17.10 | 22,864 | +0.02(+0.11%) |
Apr 28, 2017 | 17.16 | 17.23 | 17.04 | 17.08 | 56,744 | -0.07(-0.41%) |
Apr 27, 2017 | 17.17 | 17.17 | 17.11 | 17.15 | 24,644 | +0.06(+0.36%) |
Apr 26, 2017 | 17.20 | 17.20 | 17.06 | 17.09 | 32,095 | -0.10(-0.56%) |
Apr 25, 2017 | 17.10 | 17.21 | 17.10 | 17.18 | 80,365 | +0.24(+1.41%) |
Apr 24, 2017 | 16.84 | 16.96 | 16.84 | 16.94 | 43,365 | +0.33(+1.99%) |
Apr 21, 2017 | 16.60 | 16.65 | 16.54 | 16.61 | 33,616 | -0.11(-0.68%) |
Apr 20, 2017 | 16.49 | 16.73 | 16.45 | 16.73 | 25,496 | +0.34(+2.07%) |
Apr 19, 2017 | 16.36 | 16.47 | 16.36 | 16.39 | 28,203 | +0.02(+0.12%) |
Apr 18, 2017 | 16.41 | 16.41 | 16.29 | 16.37 | 157,290 | -0.04(-0.23%) |
Apr 17, 2017 | 16.29 | 16.41 | 16.29 | 16.41 | 14,329 | +0.15(+0.93%) |
Apr 13, 2017 | 16.39 | 16.40 | 16.26 | 16.26 | 27,403 | -0.15(-0.92%) |
Apr 12, 2017 | 16.60 | 16.63 | 16.39 | 16.41 | 54,186 | -0.19(-1.14%) |
Apr 11, 2017 | 16.72 | 16.72 | 16.48 | 16.60 | 90,113 | -0.19(-1.13%) |
Apr 10, 2017 | 16.81 | 16.82 | 16.73 | 16.78 | 26,036 | +0.02(+0.11%) |
Apr 07, 2017 | 16.69 | 16.79 | 16.69 | 16.77 | 15,588 | +0.12(+0.74%) |
Apr 06, 2017 | 16.65 | 16.72 | 16.59 | 16.64 | 13,416 | +0.02(+0.11%) |
Apr 05, 2017 | 16.83 | 16.87 | 16.61 | 16.62 | 39,534 | -0.10(-0.62%) |
Apr 04, 2017 | 16.83 | 16.83 | 16.72 | 16.73 | 14,452 | -0.05(-0.28%) |
Apr 03, 2017 | 16.97 | 16.97 | 16.71 | 16.77 | 32,956 | -0.13(-0.78%) |
Mar 31, 2017 | 16.95 | 16.95 | 16.90 | 16.91 | 25,816 | -0.00(-0.00%) |
Mar 30, 2017 | 16.93 | 16.94 | 16.87 | 16.91 | 51,771 | +0.00(+0.00%) |
Mar 29, 2017 | 16.94 | 16.95 | 16.86 | 16.91 | 72,610 | +0.00(+0.00%) |
Mar 28, 2017 | 16.94 | 16.95 | 16.84 | 16.91 | 54,403 | +0.01(+0.06%) |
Mar 27, 2017 | 16.80 | 16.92 | 16.66 | 16.90 | 39,166 | +0.01(+0.06%) |
Mar 24, 2017 | 16.94 | 16.99 | 16.89 | 16.89 | 36,220 | +0.15(+0.90%) |
Mar 23, 2017 | 16.75 | 16.78 | 16.65 | 16.74 | 101,710 | +0.02(+0.11%) |
Mar 22, 2017 | 16.61 | 16.72 | 16.56 | 16.72 | 71,055 | +0.10(+0.62%) |
Mar 21, 2017 | 17.06 | 17.06 | 16.61 | 16.61 | 68,877 | -0.35(-2.06%) |
Mar 20, 2017 | 16.94 | 16.98 | 16.91 | 16.96 | 80,897 | +0.06(+0.34%) |
Mar 17, 2017 | 16.97 | 16.98 | 16.91 | 16.91 | 49,785 | +0.00(+0.00%) |
Mar 16, 2017 | 16.99 | 16.99 | 16.89 | 16.91 | 39,802 | +0.01(+0.06%) |
Mar 15, 2017 | 16.73 | 16.94 | 16.72 | 16.90 | 27,506 | +0.21(+1.25%) |
Mar 14, 2017 | 16.72 | 16.73 | 16.60 | 16.69 | 34,911 | -0.02(-0.12%) |
Mar 13, 2017 | 16.66 | 16.72 | 16.65 | 16.71 | 25,098 | +0.29(+1.77%) |
Mar 10, 2017 | 16.46 | 16.47 | 16.35 | 16.42 | 19,091 | +0.01(+0.07%) |
Mar 09, 2017 | 16.37 | 16.41 | 16.25 | 16.41 | 29,171 | +0.01(+0.06%) |
Mar 08, 2017 | 16.39 | 16.42 | 16.35 | 16.40 | 16,992 | +0.10(+0.64%) |
Mar 07, 2017 | 16.36 | 16.36 | 16.27 | 16.29 | 35,111 | -0.06(-0.35%) |
Mar 06, 2017 | 16.41 | 16.41 | 16.23 | 16.35 | 22,950 | -0.09(-0.57%) |
Mar 03, 2017 | 16.49 | 16.49 | 16.36 | 16.44 | 17,823 | +0.01(+0.06%) |
Mar 02, 2017 | 16.59 | 16.59 | 16.43 | 16.43 | 35,595 | -0.09(-0.51%) |
Mar 01, 2017 | 16.50 | 16.56 | 16.44 | 16.52 | 37,864 | +0.17(+1.04%) |
Feb 28, 2017 | 16.54 | 16.54 | 16.30 | 16.35 | 39,247 | -0.15(-0.89%) |
Feb 27, 2017 | 16.51 | 16.51 | 16.38 | 16.50 | 25,149 | +0.08(+0.49%) |
Feb 24, 2017 | 16.35 | 16.42 | 16.25 | 16.42 | 32,675 | -0.04(-0.23%) |
Feb 23, 2017 | 16.72 | 16.72 | 16.39 | 16.45 | 96,922 | -0.15(-0.91%) |
Feb 22, 2017 | 16.62 | 16.64 | 16.55 | 16.60 | 93,532 | +0.11(+0.68%) |
Feb 21, 2017 | 16.47 | 16.56 | 16.42 | 16.49 | 65,629 | +0.16(+0.96%) |
Feb 17, 2017 | 16.33 | 16.33 | 16.33 | 0 | +0.02(+0.14%) | |
Feb 16, 2017 | 16.37 | 16.38 | 16.26 | 16.31 | 36,270 | -0.14(-0.86%) |
Feb 15, 2017 | 16.29 | 16.45 | 16.18 | 16.45 | 38,956 | +0.28(+1.75%) |
Feb 14, 2017 | 16.23 | 16.23 | 16.13 | 16.17 | 44,243 | -0.01(-0.06%) |
Feb 13, 2017 | 16.17 | 16.25 | 16.11 | 16.18 | 54,227 | +0.14(+0.88%) |
Feb 10, 2017 | 16.02 | 16.09 | 15.94 | 16.04 | 46,129 | +0.03(+0.18%) |
Feb 09, 2017 | 16.04 | 16.06 | 15.93 | 16.01 | 34,294 | +0.01(+0.06%) |
Feb 08, 2017 | 16.09 | 16.09 | 15.92 | 16.00 | 35,148 | -0.06(-0.35%) |
Feb 07, 2017 | 16.07 | 16.13 | 16.01 | 16.06 | 40,826 | +0.08(+0.53%) |
Feb 06, 2017 | 16.02 | 16.02 | 15.92 | 15.97 | 49,676 | -0.04(-0.24%) |
Feb 03, 2017 | 16.04 | 16.06 | 15.96 | 16.01 | 36,139 | +0.00(+0.00%) |
Feb 02, 2017 | 15.95 | 16.01 | 15.82 | 16.01 | 30,725 | +0.07(+0.41%) |
Feb 01, 2017 | 15.95 | 15.95 | 15.76 | 15.94 | 37,056 | +0.08(+0.48%) |
Jan 31, 2017 | 15.89 | 15.89 | 15.65 | 15.87 | 33,220 | +0.00(+0.00%) |
Jan 30, 2017 | 15.95 | 15.95 | 15.67 | 15.87 | 47,365 | -0.08(-0.47%) |
Jan 27, 2017 | 16.05 | 16.05 | 15.93 | 15.94 | 31,124 | -0.03(-0.18%) |
Jan 26, 2017 | 16.00 | 16.01 | 15.84 | 15.97 | 38,374 | +0.07(+0.42%) |
Jan 25, 2017 | 15.92 | 15.92 | 15.82 | 15.91 | 61,885 | +0.23(+1.48%) |
Jan 24, 2017 | 15.59 | 15.71 | 15.53 | 15.67 | 52,253 | +0.17(+1.07%) |
Jan 23, 2017 | 15.51 | 15.51 | 15.33 | 15.51 | 31,337 | +0.08(+0.52%) |
Jan 20, 2017 | 15.30 | 15.48 | 15.30 | 15.43 | 56,189 | +0.18(+1.21%) |
Jan 19, 2017 | 15.45 | 15.45 | 15.24 | 15.24 | 27,538 | -0.18(-1.16%) |
Jan 18, 2017 | 15.38 | 15.42 | 15.30 | 15.42 | 30,889 | +0.15(+0.99%) |
Jan 17, 2017 | 15.53 | 15.53 | 15.27 | 15.27 | 25,862 | -0.22(-1.40%) |
Jan 13, 2017 | 15.49 | 15.49 | 15.49 | 0 | +0.31(+2.06%) | |
Jan 12, 2017 | 15.32 | 15.32 | 15.02 | 15.18 | 37,363 | -0.04(-0.26%) |
Jan 11, 2017 | 15.24 | 15.27 | 15.09 | 15.22 | 101,301 | +0.13(+0.88%) |
Jan 10, 2017 | 14.92 | 15.12 | 14.92 | 15.08 | 16,299 | +0.14(+0.95%) |
Jan 09, 2017 | 15.40 | 15.40 | 14.92 | 14.94 | 37,837 | -0.01(-0.06%) |
Jan 06, 2017 | 15.00 | 15.00 | 14.88 | 14.95 | 21,214 | -0.04(-0.25%) |
Jan 05, 2017 | 15.09 | 15.37 | 14.92 | 14.99 | 30,764 | -0.02(-0.13%) |
Jan 04, 2017 | 14.93 | 15.01 | 14.88 | 15.01 | 33,441 | +0.13(+0.89%) |
Jan 03, 2017 | 14.86 | 14.95 | 14.79 | 14.88 | 19,734 | +0.13(+0.90%) |
Dec 30, 2016 | 14.74 | 14.74 | 14.74 | 0 | -0.02(-0.15%) | |
Dec 29, 2016 | 14.93 | 14.93 | 14.77 | 14.77 | 3,504 | -0.05(-0.36%) |
Dec 28, 2016 | 15.05 | 15.05 | 14.79 | 14.82 | 50,776 | -0.16(-1.08%) |
Dec 27, 2016 | 14.97 | 15.02 | 14.93 | 14.98 | 28,042 | +0.06(+0.38%) |
Dec 23, 2016 | 14.92 | 14.92 | 14.92 | 0 | +0.07(+0.47%) | |
Dec 22, 2016 | 14.95 | 14.97 | 14.85 | 14.86 | 12,673 | -0.10(-0.66%) |
Dec 21, 2016 | 14.97 | 14.97 | 14.94 | 14.95 | 3,425 | +0.07(+0.46%) |
Dec 20, 2016 | 14.87 | 14.92 | 14.83 | 14.89 | 17,987 | +0.09(+0.62%) |
Dec 19, 2016 | 14.94 | 14.94 | 14.78 | 14.79 | 18,998 | +0.04(+0.26%) |
Dec 16, 2016 | 14.97 | 14.97 | 14.74 | 14.76 | 19,038 | -0.09(-0.63%) |
Dec 15, 2016 | 14.80 | 14.91 | 14.74 | 14.85 | 14,635 | +0.13(+0.90%) |
Dec 14, 2016 | 14.98 | 14.98 | 14.69 | 14.72 | 30,044 | -0.21(-1.39%) |
Dec 13, 2016 | 15.07 | 15.07 | 14.89 | 14.92 | 64,523 | +0.15(+1.02%) |
Dec 12, 2016 | 14.95 | 14.95 | 14.71 | 14.77 | 25,612 | -0.11(-0.76%) |
Dec 09, 2016 | 15.70 | 15.70 | 14.85 | 14.89 | 49,280 | -0.08(-0.57%) |
Dec 08, 2016 | 14.96 | 14.98 | 14.82 | 14.97 | 14,184 | +0.07(+0.44%) |
Dec 07, 2016 | 14.76 | 14.91 | 14.65 | 14.91 | 19,518 | +0.20(+1.34%) |
Dec 06, 2016 | 14.81 | 14.92 | 14.63 | 14.71 | 24,795 | +0.08(+0.51%) |
Dec 05, 2016 | 14.62 | 14.66 | 14.50 | 14.63 | 10,641 | +0.18(+1.24%) |
Dec 02, 2016 | 14.41 | 14.45 | 14.41 | 14.45 | 4,973 | +0.05(+0.33%) |
Dec 01, 2016 | 14.90 | 14.90 | 14.41 | 14.41 | 22,434 | -0.33(-2.24%) |
Nov 30, 2016 | 14.78 | 14.78 | 14.64 | 14.74 | 9,425 | -0.01(-0.06%) |
Nov 29, 2016 | 14.87 | 14.87 | 14.72 | 14.75 | 11,826 | -0.02(-0.13%) |
Nov 28, 2016 | 14.92 | 14.92 | 14.70 | 14.76 | 20,821 | -0.08(-0.57%) |
Nov 25, 2016 | 14.76 | 15.05 | 14.76 | 14.85 | 5,361 | -0.02(-0.13%) |
Nov 23, 2016 | 14.87 | 14.87 | 14.87 | 0 | +0.07(+0.45%) | |
Nov 22, 2016 | 14.82 | 14.82 | 14.71 | 14.80 | 13,639 | +0.13(+0.86%) |
Nov 21, 2016 | 14.62 | 14.71 | 14.60 | 14.68 | 9,083 | +0.05(+0.36%) |
Nov 18, 2016 | 14.62 | 14.62 | 14.55 | 14.62 | 10,593 | +0.04(+0.26%) |
Nov 17, 2016 | 14.62 | 14.62 | 14.51 | 14.59 | 8,234 | +0.05(+0.32%) |
Nov 16, 2016 | 14.62 | 14.62 | 14.49 | 14.54 | 7,270 | -0.04(-0.30%) |
Nov 15, 2016 | 14.62 | 14.62 | 14.49 | 14.58 | 9,451 | +0.12(+0.86%) |
Nov 14, 2016 | 14.54 | 14.54 | 14.37 | 14.46 | 12,768 | +0.22(+1.55%) |
Nov 11, 2016 | 14.20 | 14.24 | 14.20 | 14.24 | 5,906 | +0.00(+0.00%) |
Nov 10, 2016 | 14.44 | 14.44 | 14.12 | 14.24 | 9,838 | +0.03(+0.22%) |
Nov 09, 2016 | 14.15 | 14.21 | 14.01 | 14.21 | 10,616 | +0.09(+0.61%) |
Nov 08, 2016 | 14.15 | 14.20 | 13.98 | 14.12 | 7,616 | +0.04(+0.30%) |
Nov 07, 2016 | 14.08 | 14.08 | 14.04 | 14.08 | 981 | +0.29(+2.12%) |
Nov 04, 2016 | 13.64 | 13.84 | 13.64 | 13.79 | 2,598 | -0.01(-0.11%) |
Nov 03, 2016 | 13.98 | 13.98 | 13.75 | 13.80 | 5,095 | -0.10(-0.74%) |
Nov 02, 2016 | 14.19 | 14.19 | 13.68 | 13.90 | 10,812 | -0.26(-1.82%) |
Nov 01, 2016 | 14.27 | 14.27 | 14.02 | 14.16 | 4,299 | -0.04(-0.27%) |
Oct 31, 2016 | 13.99 | 14.20 | 13.99 | 14.20 | 1,787 | +0.17(+1.21%) |
Oct 28, 2016 | 14.07 | 14.10 | 14.03 | 14.03 | 3,393 | +0.16(+1.15%) |
Oct 27, 2016 | 14.04 | 14.04 | 13.87 | 13.87 | 9,382 | -0.19(-1.34%) |
Oct 26, 2016 | 14.17 | 14.17 | 14.01 | 14.06 | 12,619 | -0.06(-0.40%) |
Oct 25, 2016 | 14.19 | 14.19 | 14.06 | 14.12 | 9,567 | -0.02(-0.11%) |
Oct 24, 2016 | 14.27 | 14.27 | 14.13 | 14.13 | 28,246 | +0.01(+0.04%) |
Oct 21, 2016 | 14.20 | 14.20 | 14.03 | 14.12 | 15,038 | -0.05(-0.34%) |
Oct 20, 2016 | 14.13 | 14.17 | 14.08 | 14.17 | 1,477 | -0.01(-0.07%) |
Oct 19, 2016 | 14.18 | 14.19 | 14.10 | 14.18 | 6,392 | +0.05(+0.33%) |
Oct 18, 2016 | 14.24 | 14.24 | 14.11 | 14.13 | 4,828 | +0.08(+0.53%) |
Oct 17, 2016 | 14.13 | 14.13 | 14.05 | 14.06 | 11,411 | +0.05(+0.34%) |
Oct 14, 2016 | 14.18 | 14.18 | 14.01 | 14.01 | 17,021 | -0.09(-0.67%) |
Oct 13, 2016 | 14.13 | 14.13 | 13.96 | 14.11 | 11,232 | -0.07(-0.47%) |
Oct 12, 2016 | 14.26 | 14.26 | 14.12 | 14.17 | 17,160 | -0.08(-0.59%) |
Oct 11, 2016 | 14.55 | 14.55 | 14.17 | 14.26 | 15,748 | -0.34(-2.32%) |
Oct 10, 2016 | 14.75 | 14.75 | 14.60 | 14.60 | 8,898 | -0.04(-0.26%) |
Oct 07, 2016 | 14.76 | 14.76 | 14.51 | 14.63 | 7,599 | -0.10(-0.70%) |
Oct 06, 2016 | 14.72 | 14.74 | 14.62 | 14.74 | 2,941 | +0.04(+0.26%) |
Oct 05, 2016 | 14.66 | 14.75 | 14.65 | 14.70 | 18,117 | +0.15(+1.01%) |
Oct 04, 2016 | 14.75 | 14.75 | 14.55 | 14.55 | 14,606 | -0.05(-0.36%) |
Oct 03, 2016 | 14.82 | 14.82 | 14.60 | 14.60 | 9,847 | -0.12(-0.83%) |
Sep 30, 2016 | 14.63 | 14.78 | 14.56 | 14.73 | 6,978 | +0.40(+2.76%) |
Sep 29, 2016 | 14.54 | 14.54 | 14.33 | 14.33 | 3,573 | -0.26(-1.81%) |
Sep 28, 2016 | 14.60 | 14.62 | 14.49 | 14.60 | 11,849 | +0.08(+0.56%) |
Sep 27, 2016 | 14.44 | 14.54 | 14.41 | 14.51 | 8,079 | +0.12(+0.81%) |
Sep 26, 2016 | 14.53 | 14.53 | 14.37 | 14.40 | 11,627 | -0.17(-1.13%) |
Sep 23, 2016 | 14.73 | 14.73 | 14.53 | 14.56 | 9,693 | -0.16(-1.12%) |
Sep 22, 2016 | 14.68 | 14.73 | 14.60 | 14.73 | 38,105 | +0.30(+2.07%) |
Sep 21, 2016 | 14.48 | 14.48 | 14.34 | 14.43 | 10,654 | -0.89(-5.82%) |
Sep 20, 2016 | 14.49 | 15.32 | 14.27 | 15.32 | 5,087 | +0.98(+6.83%) |
Sep 19, 2016 | 14.44 | 14.48 | 14.31 | 14.34 | 19,922 | +0.04(+0.26%) |