Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 02, 2016 | 17.05 | 17.05 | 17.01 | 17.03 | 1,930 | -0.02(-0.14%) |
Apr 25, 2016 | 17.05 | 17.05 | 17.05 | 17.05 | 624 | -0.59(-3.33%) |
Apr 19, 2016 | 17.64 | 17.64 | 17.64 | 17.64 | 374 | +0.12(+0.70%) |
Apr 18, 2016 | 17.52 | 17.53 | 17.52 | 17.52 | 1,374 | -0.20(-1.13%) |
Apr 15, 2016 | 17.71 | 17.72 | 17.69 | 17.72 | 1,564 | -0.21(-1.16%) |
Apr 13, 2016 | 17.93 | 17.93 | 17.93 | 17.93 | 624 | +0.47(+2.71%) |
Apr 11, 2016 | 17.39 | 17.45 | 17.45 | 17.45 | 249 | +0.27(+1.58%) |
Apr 07, 2016 | 17.10 | 17.18 | 17.18 | 17.18 | 6,123 | -0.46(-2.63%) |
Apr 06, 2016 | 17.59 | 17.65 | 17.58 | 17.65 | 2,699 | +0.01(+0.05%) |
Apr 05, 2016 | 17.65 | 17.65 | 17.64 | 17.64 | 451 | +0.19(+1.10%) |
Apr 01, 2016 | 17.45 | 17.45 | 17.45 | 17.45 | 249 | -0.04(-0.23%) |
Mar 31, 2016 | 17.47 | 17.50 | 17.47 | 17.49 | 1,187 | -0.21(-1.18%) |
Mar 30, 2016 | 17.64 | 17.70 | 17.64 | 17.69 | 2,530 | +0.17(+0.96%) |
Mar 23, 2016 | 17.53 | 17.53 | 17.53 | 17.53 | 249 | +0.01(+0.05%) |
Mar 18, 2016 | 17.50 | 17.52 | 17.50 | 17.52 | 56 | +0.45(+2.63%) |
Mar 17, 2016 | 17.01 | 17.09 | 17.01 | 17.07 | 902 | +0.20(+1.19%) |
Mar 16, 2016 | 16.87 | 16.87 | 16.87 | 16.87 | 124 | +0.38(+2.28%) |
Mar 15, 2016 | 16.49 | 16.49 | 16.49 | 16.49 | 264 | -0.19(-1.12%) |
Mar 14, 2016 | 16.68 | 16.68 | 16.68 | 16.68 | 624 | +0.59(+3.68%) |
Mar 10, 2016 | 16.08 | 16.09 | 16.09 | 16.09 | 1,249 | -0.84(-4.95%) |
Mar 07, 2016 | 16.81 | 16.93 | 16.93 | 16.93 | 1,999 | +0.06(+0.33%) |
Mar 04, 2016 | 16.87 | 16.72 | 16.72 | 16.87 | 374 | +0.15(+0.91%) |
Mar 03, 2016 | 16.72 | 16.72 | 16.72 | 16.72 | 124 | +0.72(+4.50%) |
Mar 01, 2016 | 16.00 | 16.00 | 16.00 | 16.00 | 2,624 | +0.27(+1.73%) |
Feb 29, 2016 | 15.78 | 15.78 | 15.68 | 15.72 | 912 | -0.32(-2.00%) |
Feb 26, 2016 | 16.06 | 16.08 | 16.05 | 16.05 | 1,874 | +0.23(+1.47%) |
Feb 25, 2016 | 15.79 | 15.85 | 15.78 | 15.81 | 1,249 | -0.94(-5.64%) |
Feb 24, 2016 | 16.64 | 16.76 | 16.64 | 16.76 | 356 | +0.20(+1.21%) |
Feb 19, 2016 | 16.49 | 16.56 | 16.56 | 16.56 | 499 | +0.09(+0.53%) |
Feb 18, 2016 | 16.56 | 16.56 | 16.47 | 16.47 | 1,163 | -0.08(-0.48%) |
Feb 17, 2016 | 16.55 | 16.55 | 16.55 | 16.55 | 749 | +0.13(+0.78%) |
Feb 16, 2016 | 15.87 | 16.42 | 15.87 | 16.42 | 437 | +1.31(+8.69%) |
Feb 12, 2016 | 14.94 | 15.11 | 15.11 | 15.11 | 2,374 | -0.06(-0.37%) |
Feb 10, 2016 | 15.16 | 15.16 | 15.16 | 15.16 | 499 | -0.26(-1.66%) |
Feb 09, 2016 | 15.42 | 15.42 | 15.42 | 15.42 | 749 | -0.74(-4.56%) |
Feb 04, 2016 | 16.16 | 16.16 | 16.16 | 16.16 | 46 | +0.23(+1.46%) |
Feb 03, 2016 | 15.87 | 15.93 | 15.80 | 15.93 | 11,430 | +0.08(+0.50%) |