Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 17.57 | 17.59 | 17.57 | 17.59 | 310 | -0.02(-0.10%) |
Apr 27, 2017 | 17.61 | 17.61 | 17.61 | 17.61 | 727 | -0.01(-0.05%) |
Apr 26, 2017 | 17.60 | 17.61 | 17.60 | 17.61 | 713 | +0.00(+0.00%) |
Apr 25, 2017 | 17.61 | 17.61 | 17.61 | 17.61 | 911 | -0.13(-0.72%) |
Apr 21, 2017 | 17.74 | 17.74 | 17.74 | 0 | -0.01(-0.04%) | |
Apr 20, 2017 | 17.72 | 17.82 | 17.72 | 17.75 | 1,475 | +0.22(+1.26%) |
Apr 19, 2017 | 17.61 | 17.61 | 17.51 | 17.53 | 620 | -0.15(-0.86%) |
Apr 18, 2017 | 17.68 | 17.68 | 17.68 | 17.68 | 548 | -0.10(-0.56%) |
Apr 17, 2017 | 17.95 | 17.95 | 17.78 | 17.78 | 511 | -0.28(-1.56%) |
Apr 11, 2017 | 18.06 | 18.06 | 18.06 | 0 | +0.15(+0.81%) | |
Apr 04, 2017 | 17.92 | 17.92 | 17.92 | 0 | +0.08(+0.45%) | |
Apr 03, 2017 | 17.83 | 17.83 | 17.83 | 17.83 | 138 | +0.06(+0.36%) |
Mar 31, 2017 | 17.79 | 17.79 | 17.77 | 17.77 | 316 | +0.07(+0.42%) |
Mar 30, 2017 | 17.70 | 17.70 | 17.70 | 17.70 | 171 | -0.02(-0.10%) |
Mar 24, 2017 | 17.71 | 17.71 | 17.71 | 0 | -0.15(-0.87%) | |
Mar 22, 2017 | 17.87 | 17.87 | 17.87 | 0 | +0.09(+0.51%) | |
Mar 20, 2017 | 17.78 | 17.78 | 17.78 | 0 | +0.00(+0.00%) | |
Mar 17, 2017 | 17.78 | 17.78 | 17.78 | 17.78 | 351 | -0.16(-0.91%) |
Mar 16, 2017 | 17.94 | 17.94 | 17.94 | 17.94 | 587 | +0.28(+1.57%) |
Mar 14, 2017 | 17.67 | 138 | +0.03(+0.19%) | |||
Mar 10, 2017 | 17.63 | 2 | -0.03(-0.16%) | |||
Mar 08, 2017 | 17.66 | 17.66 | 17.66 | 0 | -0.07(-0.41%) | |
Mar 07, 2017 | 17.73 | 17.73 | 17.73 | 17.73 | 110 | -0.14(-0.76%) |
Mar 02, 2017 | 17.87 | 27 | -0.01(-0.05%) | |||
Feb 24, 2017 | 17.88 | 58 | +0.13(+0.72%) | |||
Feb 16, 2017 | 17.75 | 99 | -0.02(-0.10%) | |||
Feb 15, 2017 | 17.78 | 17.79 | 17.77 | 17.77 | 1,042 | -0.01(-0.05%) |
Feb 13, 2017 | 17.78 | 9 | +0.09(+0.52%) | |||
Feb 10, 2017 | 17.66 | 17.70 | 17.66 | 17.69 | 1,647 | +0.16(+0.94%) |
Feb 09, 2017 | 17.52 | 17.52 | 17.52 | 17.52 | 134 | -0.00(-0.03%) |
Feb 06, 2017 | 17.53 | 17.53 | 17.53 | 0 | +0.00(+0.02%) | |
Feb 03, 2017 | 17.42 | 17.52 | 17.36 | 17.52 | 16,899 | -0.22(-1.23%) |
Jan 27, 2017 | 17.74 | 17.74 | 17.74 | 0 | +0.17(+0.99%) | |
Jan 25, 2017 | 17.57 | 17.57 | 17.57 | 0 | +0.05(+0.26%) | |
Jan 24, 2017 | 17.38 | 17.52 | 17.38 | 17.52 | 949 | +0.05(+0.26%) |
Jan 20, 2017 | 17.48 | 1 | +0.18(+1.04%) | |||
Jan 18, 2017 | 17.30 | 1 | -0.19(-1.08%) | |||
Jan 10, 2017 | 17.49 | 17.49 | 17.49 | 0 | +0.06(+0.32%) | |
Jan 09, 2017 | 17.43 | 17.43 | 17.42 | 17.43 | 1,161 | -0.06(-0.36%) |
Jan 05, 2017 | 17.50 | 77 | -0.04(-0.21%) | |||
Jan 04, 2017 | 17.53 | 17.53 | 17.53 | 17.53 | 1,316 | +0.20(+1.14%) |
Jan 03, 2017 | 17.03 | 17.33 | 17.03 | 17.33 | 521 | +0.18(+1.02%) |
Dec 30, 2016 | 17.16 | 17.16 | 17.16 | 0 | -0.12(-0.69%) | |
Dec 29, 2016 | 17.28 | 17.28 | 17.28 | 17.28 | 219 | -0.02(-0.11%) |
Dec 28, 2016 | 17.30 | 17.37 | 17.30 | 17.30 | 1,170 | -0.22(-1.25%) |
Dec 27, 2016 | 17.54 | 17.54 | 17.51 | 17.51 | 493 | -0.06(-0.34%) |
Dec 22, 2016 | 17.57 | 17.57 | 17.57 | 0 | +0.10(+0.57%) | |
Dec 20, 2016 | 17.47 | 17.47 | 17.47 | 0 | -0.12(-0.70%) | |
Dec 19, 2016 | 17.61 | 17.61 | 17.60 | 17.60 | 3,273 | +0.10(+0.55%) |
Dec 15, 2016 | 17.50 | 17.50 | 17.50 | 0 | -0.94(-5.08%) | |
Dec 14, 2016 | 18.44 | 18.44 | 18.44 | 18.44 | 599 | -0.22(-1.21%) |
Dec 13, 2016 | 18.66 | 18.66 | 18.66 | 18.66 | 124 | +0.05(+0.27%) |
Dec 12, 2016 | 18.64 | 18.64 | 18.61 | 18.61 | 562 | -0.60(-3.13%) |
Dec 09, 2016 | 19.21 | 19.21 | 19.21 | 19.21 | 124 | +0.07(+0.38%) |
Dec 08, 2016 | 19.14 | 19.14 | 19.14 | 19.14 | 2,499 | +0.00(+0.00%) |
Dec 06, 2016 | 19.14 | 19.14 | 19.14 | 0 | -0.29(-1.50%) | |
Dec 02, 2016 | 19.43 | 19.43 | 19.43 | 0 | +0.30(+1.54%) | |
Nov 23, 2016 | 19.14 | 58 | +0.24(+1.25%) | |||
Nov 21, 2016 | 18.90 | 18.90 | 18.90 | 0 | +0.20(+1.05%) | |
Nov 18, 2016 | 18.37 | 18.71 | 18.37 | 18.71 | 962 | -0.13(-0.70%) |
Nov 17, 2016 | 18.79 | 18.89 | 18.78 | 18.84 | 9,819 | +0.06(+0.30%) |
Nov 16, 2016 | 18.77 | 18.78 | 18.77 | 18.78 | 2,499 | +0.00(+0.00%) |
Nov 14, 2016 | 18.78 | 1 | +0.14(+0.77%) | |||
Nov 11, 2016 | 18.64 | 18.64 | 18.64 | 18.64 | 187 | +0.09(+0.47%) |
Nov 10, 2016 | 18.69 | 18.69 | 18.55 | 18.55 | 499 | +0.05(+0.26%) |
Nov 09, 2016 | 18.56 | 18.56 | 18.49 | 18.50 | 5,748 | +0.29(+1.58%) |
Oct 31, 2016 | 18.21 | 18.21 | 18.21 | 0 | -0.19(-1.04%) | |
Oct 27, 2016 | 18.41 | 1 | -0.18(-0.99%) | |||
Oct 24, 2016 | 18.57 | 18.59 | 18.59 | 18.59 | 1,499 | +0.12(+0.65%) |
Oct 18, 2016 | 18.47 | 18.47 | 18.47 | 18.47 | 13,370 | +0.38(+2.08%) |
Oct 17, 2016 | 18.08 | 18.09 | 18.08 | 18.09 | 1,249 | -0.04(-0.22%) |
Oct 12, 2016 | 18.13 | 18.13 | 18.13 | 18.13 | 1,374 | +0.00(+0.00%) |
Oct 11, 2016 | 18.28 | 18.28 | 18.13 | 18.13 | 16,994 | -0.09(-0.48%) |
Oct 10, 2016 | 18.18 | 18.22 | 18.18 | 18.22 | 12,496 | +0.31(+1.74%) |
Oct 03, 2016 | 17.91 | 17.91 | 17.91 | 17.91 | 0 | +0.00(+0.00%) |
Sep 30, 2016 | 17.91 | 17.91 | 17.91 | 17.91 | 73 | +0.00(+0.00%) |
Sep 29, 2016 | 17.91 | 17.91 | 17.91 | 17.91 | 624 | +0.06(+0.31%) |
Sep 28, 2016 | 17.85 | 17.85 | 17.85 | 17.85 | 0 | +0.00(+0.00%) |
Sep 27, 2016 | 17.85 | 17.85 | 17.85 | 17.85 | 0 | +0.00(+0.00%) |
Sep 15, 2016 | 17.88 | 17.88 | 17.85 | 17.85 | 73 | -0.18(-1.02%) |
Sep 12, 2016 | 18.01 | 18.04 | 18.04 | 18.04 | 249 | -0.19(-1.02%) |
Sep 01, 2016 | 18.22 | 18.22 | 18.22 | 18.22 | 499 | -0.18(-0.99%) |
Aug 24, 2016 | 18.43 | 18.43 | 18.41 | 18.41 | 4 | -0.12(-0.65%) |
Aug 23, 2016 | 18.53 | 18.53 | 18.53 | 18.53 | 443 | +0.04(+0.21%) |
Aug 22, 2016 | 18.49 | 18.49 | 18.49 | 18.49 | 637 | -0.12(-0.64%) |
Aug 17, 2016 | 18.63 | 18.61 | 18.61 | 18.61 | 1,624 | -0.18(-0.98%) |
Aug 16, 2016 | 18.81 | 18.84 | 18.45 | 18.79 | 46,191 | +0.94(+5.29%) |
Aug 11, 2016 | 17.85 | 17.85 | 17.85 | 17.85 | 124 | -0.05(-0.27%) |
Aug 10, 2016 | 17.89 | 17.89 | 17.89 | 17.89 | 1,874 | +0.42(+2.40%) |
Aug 02, 2016 | 17.47 | 17.47 | 17.47 | 17.47 | 23 | -0.45(-2.49%) |
Jul 21, 2016 | 17.90 | 17.92 | 17.90 | 17.92 | 74 | +0.01(+0.06%) |
Jul 20, 2016 | 17.88 | 17.91 | 17.85 | 17.91 | 2,859 | -0.18(-0.97%) |
Jul 15, 2016 | 18.06 | 18.09 | 18.09 | 18.09 | 2,249 | -0.06(-0.31%) |
Jul 13, 2016 | 18.14 | 18.14 | 18.14 | 18.14 | 176 | +0.48(+2.72%) |
Jul 11, 2016 | 17.66 | 17.66 | 17.66 | 17.66 | 499 | +0.02(+0.09%) |
Jul 07, 2016 | 17.65 | 17.65 | 17.65 | 17.65 | 249 | +0.00(+0.00%) |
Jul 06, 2016 | 17.64 | 17.65 | 17.64 | 17.65 | 499 | +0.15(+0.87%) |
Jul 05, 2016 | 17.49 | 17.49 | 17.49 | 17.49 | 432 | +0.21(+1.20%) |
Jul 01, 2016 | 17.29 | 17.29 | 17.29 | 17.29 | 249 | +0.43(+2.56%) |
Jun 24, 2016 | 16.85 | 16.85 | 16.85 | 16.85 | 249 | -0.56(-3.22%) |
Jun 20, 2016 | 17.41 | 17.41 | 17.41 | 17.41 | 124 | +0.64(+3.80%) |
Jun 15, 2016 | 16.78 | 16.78 | 16.78 | 16.78 | 249 | +0.09(+0.54%) |
Jun 14, 2016 | 16.61 | 16.69 | 16.61 | 16.69 | 2,024 | -0.70(-4.01%) |
Jun 03, 2016 | 17.38 | 17.38 | 17.38 | 17.38 | 374 | -0.15(-0.87%) |
Jun 01, 2016 | 17.53 | 17.53 | 17.53 | 17.53 | 374 | +0.09(+0.50%) |
May 31, 2016 | 17.13 | 17.45 | 17.13 | 17.45 | 3,998 | +0.78(+4.66%) |
May 27, 2016 | 16.67 | 16.67 | 16.67 | 16.67 | 2,499 | +0.06(+0.38%) |
May 26, 2016 | 16.61 | 16.61 | 16.61 | 16.61 | 362 | +0.00(+0.00%) |
May 25, 2016 | 16.65 | 16.65 | 16.61 | 16.61 | 835 | -0.13(-0.76%) |
May 24, 2016 | 16.66 | 16.73 | 16.66 | 16.73 | 924 | +0.34(+2.05%) |
May 19, 2016 | 16.40 | 16.40 | 16.40 | 16.40 | 374 | +0.00(+0.00%) |
May 18, 2016 | 16.16 | 16.52 | 16.16 | 16.40 | 5,442 | -0.08(-0.48%) |
May 13, 2016 | 16.48 | 16.48 | 16.48 | 16.48 | 24 | -0.07(-0.41%) |
May 12, 2016 | 16.54 | 16.54 | 16.54 | 16.54 | 312 | +0.08(+0.51%) |
May 11, 2016 | 16.46 | 16.46 | 16.46 | 16.46 | 5,409 | -0.14(-0.86%) |
May 10, 2016 | 16.59 | 16.61 | 16.59 | 16.60 | 15,620 | +0.42(+2.62%) |
May 09, 2016 | 16.18 | 16.18 | 16.18 | 16.18 | 162 | -1.03(-6.00%) |
May 03, 2016 | 17.20 | 17.23 | 17.20 | 17.21 | 57 | +0.18(+1.08%) |