Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2017 | 18.43 | 18.43 | 18.43 | 0 | -0.09(-0.48%) | |
Jun 26, 2017 | 18.52 | 61 | +0.22(+1.22%) | |||
Jun 23, 2017 | 18.30 | 18.30 | 18.30 | 18.30 | 223 | +0.18(+1.01%) |
Jun 21, 2017 | 18.12 | 1 | +0.18(+1.02%) | |||
Jun 20, 2017 | 17.96 | 17.96 | 17.90 | 17.93 | 1,116 | -0.11(-0.60%) |
Jun 19, 2017 | 18.04 | 18.04 | 18.04 | 18.04 | 320 | +0.29(+1.61%) |
Jun 15, 2017 | 17.75 | 17.75 | 17.75 | 0 | -0.04(-0.25%) | |
Jun 14, 2017 | 17.82 | 17.82 | 17.80 | 17.80 | 592 | -0.25(-1.39%) |
Jun 13, 2017 | 18.05 | 18.05 | 18.05 | 18.05 | 1,116 | +0.14(+0.76%) |
Jun 12, 2017 | 18.02 | 18.02 | 17.92 | 17.92 | 785 | -0.08(-0.45%) |
Jun 09, 2017 | 18.00 | 18.00 | 18.00 | 18.00 | 223 | +0.04(+0.25%) |
Jun 08, 2017 | 17.95 | 17.95 | 17.95 | 17.95 | 111 | +0.31(+1.78%) |
Jun 07, 2017 | 17.64 | 17.64 | 17.64 | 17.64 | 725 | +0.20(+1.13%) |
Jun 05, 2017 | 17.44 | 17.44 | 17.44 | 0 | -0.16(-0.92%) | |
May 30, 2017 | 17.60 | 8 | +0.00(+0.00%) | |||
May 26, 2017 | 17.60 | 17.60 | 17.60 | 17.60 | 1,091 | -0.06(-0.36%) |
May 25, 2017 | 17.66 | 17.66 | 17.66 | 17.66 | 9,892 | +0.40(+2.34%) |
May 24, 2017 | 17.19 | 17.26 | 17.19 | 17.26 | 3,318 | +0.11(+0.62%) |
May 23, 2017 | 17.15 | 17.15 | 17.15 | 17.15 | 353 | +0.03(+0.16%) |
May 22, 2017 | 17.12 | 17.13 | 17.07 | 17.13 | 1,183 | +0.02(+0.11%) |
May 19, 2017 | 17.11 | 17.11 | 17.11 | 17.11 | 1,571 | +0.01(+0.08%) |
May 17, 2017 | 17.10 | 17.10 | 17.10 | 0 | -0.13(-0.78%) | |
May 16, 2017 | 17.23 | 17.23 | 17.23 | 17.23 | 349 | +0.11(+0.63%) |
May 15, 2017 | 17.13 | 17.14 | 17.12 | 17.12 | 2,803 | +0.09(+0.55%) |
May 12, 2017 | 17.00 | 17.03 | 17.00 | 17.03 | 279 | +0.19(+1.12%) |
May 11, 2017 | 16.85 | 16.85 | 16.84 | 16.84 | 3,963 | +0.02(+0.11%) |
May 10, 2017 | 16.80 | 16.82 | 16.80 | 16.82 | 4,465 | -0.01(-0.05%) |
May 09, 2017 | 16.89 | 16.89 | 16.83 | 16.83 | 937 | +0.04(+0.21%) |
May 08, 2017 | 16.88 | 16.88 | 16.80 | 16.80 | 679 | -0.18(-1.06%) |
May 05, 2017 | 16.97 | 16.97 | 16.97 | 16.97 | 223 | -0.09(-0.53%) |
May 04, 2017 | 17.14 | 17.14 | 17.06 | 17.06 | 1,484 | -0.23(-1.35%) |
May 01, 2017 | 17.30 | 17.30 | 17.30 | 0 | +0.01(+0.05%) | |
Apr 28, 2017 | 17.27 | 17.29 | 17.27 | 17.29 | 315 | -0.02(-0.10%) |
Apr 27, 2017 | 17.31 | 17.31 | 17.31 | 17.31 | 740 | -0.01(-0.05%) |
Apr 26, 2017 | 17.30 | 17.32 | 17.30 | 17.32 | 725 | +0.00(+0.00%) |
Apr 25, 2017 | 17.32 | 17.32 | 17.32 | 17.32 | 927 | -0.13(-0.72%) |
Apr 21, 2017 | 17.44 | 17.44 | 17.44 | 0 | -0.01(-0.04%) | |
Apr 20, 2017 | 17.42 | 17.52 | 17.42 | 17.45 | 1,501 | +0.22(+1.26%) |
Apr 19, 2017 | 17.31 | 17.31 | 17.22 | 17.23 | 630 | -0.15(-0.86%) |
Apr 18, 2017 | 17.38 | 17.38 | 17.38 | 17.38 | 558 | -0.10(-0.56%) |
Apr 17, 2017 | 17.65 | 17.65 | 17.48 | 17.48 | 520 | -0.28(-1.56%) |
Apr 11, 2017 | 17.75 | 17.75 | 17.75 | 0 | +0.14(+0.81%) | |
Apr 04, 2017 | 17.61 | 17.61 | 17.61 | 0 | +0.08(+0.45%) | |
Apr 03, 2017 | 17.53 | 17.53 | 17.53 | 17.53 | 140 | +0.06(+0.36%) |
Mar 31, 2017 | 17.49 | 17.49 | 17.47 | 17.47 | 321 | +0.07(+0.42%) |
Mar 30, 2017 | 17.40 | 17.40 | 17.40 | 17.40 | 174 | -0.02(-0.10%) |
Mar 24, 2017 | 17.41 | 17.41 | 17.41 | 0 | -0.15(-0.87%) | |
Mar 22, 2017 | 17.57 | 17.57 | 17.57 | 0 | +0.09(+0.51%) | |
Mar 20, 2017 | 17.48 | 17.48 | 17.48 | 0 | +0.00(+0.00%) | |
Mar 17, 2017 | 17.48 | 17.48 | 17.48 | 17.48 | 357 | -0.16(-0.91%) |
Mar 16, 2017 | 17.64 | 17.64 | 17.64 | 17.64 | 597 | +0.27(+1.57%) |
Mar 14, 2017 | 17.37 | 140 | +0.03(+0.19%) | |||
Mar 10, 2017 | 17.33 | 2 | -0.03(-0.16%) | |||
Mar 08, 2017 | 17.36 | 17.36 | 17.36 | 0 | -0.07(-0.41%) | |
Mar 07, 2017 | 17.43 | 17.43 | 17.43 | 17.43 | 112 | -0.13(-0.77%) |
Mar 02, 2017 | 17.57 | 27 | -0.01(-0.05%) | |||
Feb 24, 2017 | 17.57 | 59 | +0.13(+0.72%) | |||
Feb 16, 2017 | 17.45 | 101 | -0.02(-0.10%) | |||
Feb 15, 2017 | 17.48 | 17.49 | 17.47 | 17.47 | 1,060 | -0.01(-0.05%) |
Feb 13, 2017 | 17.48 | 10 | +0.09(+0.52%) | |||
Feb 10, 2017 | 17.36 | 17.40 | 17.36 | 17.39 | 1,675 | +0.16(+0.94%) |
Feb 09, 2017 | 17.23 | 17.23 | 17.23 | 17.23 | 137 | -0.00(-0.03%) |
Feb 06, 2017 | 17.23 | 17.23 | 17.23 | 0 | +0.00(+0.02%) | |
Feb 03, 2017 | 17.13 | 17.23 | 17.06 | 17.23 | 17,192 | -0.21(-1.23%) |
Jan 27, 2017 | 17.44 | 17.44 | 17.44 | 0 | +0.17(+0.99%) | |
Jan 25, 2017 | 17.27 | 17.27 | 17.27 | 0 | +0.04(+0.26%) | |
Jan 24, 2017 | 17.08 | 17.23 | 17.08 | 17.23 | 965 | +0.04(+0.26%) |
Jan 20, 2017 | 17.18 | 1 | +0.18(+1.04%) | |||
Jan 18, 2017 | 17.00 | 1 | -0.19(-1.08%) | |||
Jan 10, 2017 | 17.19 | 17.19 | 17.19 | 0 | +0.05(+0.32%) | |
Jan 09, 2017 | 17.14 | 17.14 | 17.13 | 17.14 | 1,181 | -0.06(-0.36%) |
Jan 05, 2017 | 17.20 | 79 | -0.04(-0.21%) | |||
Jan 04, 2017 | 17.23 | 17.23 | 17.23 | 17.23 | 1,339 | +0.19(+1.14%) |
Jan 03, 2017 | 16.74 | 17.04 | 16.74 | 17.04 | 530 | +0.17(+1.02%) |
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%) |