Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2016 | 16.39 | 16.39 | 16.39 | 0 | -0.35(-2.12%) | |
Dec 28, 2016 | 16.74 | 16.74 | 16.74 | 16.74 | 124 | +0.02(+0.14%) |
Dec 22, 2016 | 16.72 | 1 | +0.24(+1.46%) | |||
Dec 21, 2016 | 16.33 | 16.49 | 16.33 | 16.48 | 2,244 | +0.52(+3.28%) |
Dec 20, 2016 | 15.96 | 15.96 | 15.96 | 15.96 | 375 | -0.25(-1.54%) |
Dec 19, 2016 | 16.21 | 16.21 | 16.21 | 16.21 | 1,838 | +0.15(+0.95%) |
Dec 12, 2016 | 16.05 | 1 | -0.00(-0.02%) | |||
Dec 06, 2016 | 16.06 | 16.06 | 16.06 | 0 | +0.08(+0.47%) | |
Dec 05, 2016 | 15.98 | 15.98 | 15.98 | 15.98 | 1,246 | +0.00(+0.00%) |
Dec 01, 2016 | 15.98 | 8 | +0.05(+0.30%) | |||
Nov 30, 2016 | 15.91 | 15.93 | 15.91 | 15.93 | 270 | -0.08(-0.49%) |
Nov 29, 2016 | 15.88 | 16.01 | 15.84 | 16.01 | 1,282 | -0.46(-2.79%) |
Nov 23, 2016 | 16.47 | 16.47 | 16.47 | 0 | +0.13(+0.80%) | |
Nov 21, 2016 | 16.34 | 16.34 | 16.34 | 0 | +0.07(+0.44%) | |
Nov 17, 2016 | 16.27 | 76 | -0.00(-0.00%) | |||
Nov 11, 2016 | 16.27 | 16.27 | 16.27 | 0 | -0.46(-2.73%) | |
Nov 10, 2016 | 17.22 | 17.22 | 16.70 | 16.72 | 4,728 | -0.35(-2.05%) |
Nov 07, 2016 | 17.08 | 63 | +0.23(+1.38%) | |||
Nov 04, 2016 | 16.84 | 16.84 | 16.84 | 16.84 | 317 | +0.02(+0.10%) |
Nov 03, 2016 | 16.83 | 16.83 | 16.83 | 16.83 | 286 | -0.27(-1.58%) |
Oct 31, 2016 | 17.10 | 17.10 | 17.10 | 0 | -0.18(-1.01%) | |
Oct 20, 2016 | 17.27 | 17.27 | 17.27 | 0 | +0.02(+0.09%) | |
Oct 17, 2016 | 17.26 | 17.26 | 17.26 | 17.26 | 251 | +0.28(+1.64%) |
Oct 14, 2016 | 16.98 | 16.98 | 16.98 | 16.98 | 125 | +0.02(+0.14%) |
Oct 13, 2016 | 16.96 | 16.96 | 16.96 | 16.96 | 2,371 | -0.16(-0.91%) |
Oct 07, 2016 | 17.11 | 17.11 | 17.11 | 17.11 | 502 | -0.22(-1.26%) |
Oct 03, 2016 | 17.33 | 17.33 | 17.33 | 17.33 | 0 | +0.06(+0.36%) |
Sep 30, 2016 | 17.27 | 17.27 | 17.27 | 17.27 | 1 | +0.00(+0.00%) |
Sep 29, 2016 | 17.27 | 17.27 | 17.27 | 17.27 | 0 | +0.00(+0.00%) |
Sep 28, 2016 | 17.27 | 17.27 | 17.27 | 17.27 | 2 | +0.00(+0.00%) |
Sep 27, 2016 | 17.27 | 17.27 | 17.27 | 17.27 | 0 | +0.00(+0.00%) |
Sep 23, 2016 | 17.27 | 17.27 | 17.27 | 17.27 | 35 | +0.52(+3.08%) |
Sep 20, 2016 | 16.75 | 16.75 | 16.75 | 16.75 | 630 | -0.05(-0.30%) |
Sep 19, 2016 | 16.80 | 16.80 | 16.80 | 16.80 | 315 | -0.13(-0.78%) |
Sep 15, 2016 | 16.93 | 16.93 | 16.93 | 16.93 | 18 | +0.17(+0.99%) |
Sep 14, 2016 | 16.77 | 16.90 | 16.74 | 16.77 | 3,631 | -0.10(-0.62%) |
Aug 31, 2016 | 16.87 | 16.87 | 16.87 | 16.87 | 759 | -0.04(-0.23%) |
Aug 18, 2016 | 16.91 | 16.91 | 16.91 | 16.91 | 253 | -0.04(-0.23%) |
Aug 17, 2016 | 16.95 | 16.95 | 16.95 | 16.95 | 316 | -0.13(-0.79%) |
Aug 12, 2016 | 16.94 | 17.09 | 17.09 | 17.09 | 15,058 | -0.05(-0.32%) |
Aug 08, 2016 | 17.14 | 17.14 | 17.14 | 17.14 | 3 | +0.17(+1.02%) |
Jul 26, 2016 | 17.01 | 17.03 | 16.94 | 16.97 | 3 | +0.15(+0.87%) |
Jul 25, 2016 | 16.82 | 16.82 | 16.82 | 16.82 | 145 | -0.15(-0.86%) |
Jul 21, 2016 | 16.97 | 16.97 | 16.97 | 16.97 | 253 | -0.04(-0.23%) |
Jul 20, 2016 | 16.93 | 17.01 | 16.93 | 17.01 | 575 | +0.00(+0.00%) |
Jul 19, 2016 | 17.12 | 17.13 | 16.97 | 17.01 | 5,452 | -0.18(-1.05%) |
Jul 15, 2016 | 17.17 | 17.19 | 17.19 | 17.19 | 1,904 | +0.25(+1.48%) |
Jul 14, 2016 | 16.94 | 16.94 | 16.94 | 16.94 | 1,353 | -0.04(-0.23%) |
Jul 05, 2016 | 16.97 | 16.97 | 16.97 | 16.97 | 793 | +0.30(+1.78%) |
Jun 30, 2016 | 16.68 | 16.68 | 16.68 | 16.68 | 254 | +0.04(+0.24%) |
Jun 29, 2016 | 16.61 | 16.69 | 16.61 | 16.64 | 1,019 | +0.41(+2.55%) |
Jun 27, 2016 | 16.33 | 16.23 | 16.23 | 16.23 | 1,401 | +0.05(+0.31%) |
Jun 24, 2016 | 16.18 | 16.18 | 16.18 | 16.18 | 732 | -0.62(-3.69%) |
Jun 23, 2016 | 16.60 | 16.80 | 16.60 | 16.80 | 10,778 | +0.19(+1.13%) |
Jun 22, 2016 | 16.48 | 16.73 | 16.48 | 16.61 | 1,447 | +0.15(+0.91%) |
Jun 21, 2016 | 16.40 | 16.72 | 16.40 | 16.46 | 8,026 | -0.02(-0.14%) |
Jun 20, 2016 | 16.48 | 16.48 | 16.48 | 16.48 | 323 | +0.08(+0.48%) |
Jun 17, 2016 | 16.42 | 16.45 | 16.40 | 16.40 | 382 | +0.05(+0.29%) |
Jun 16, 2016 | 16.36 | 16.51 | 16.36 | 16.36 | 510 | -0.11(-0.67%) |
Jun 15, 2016 | 16.40 | 16.48 | 16.40 | 16.47 | 1,783 | +0.05(+0.28%) |
Jun 14, 2016 | 16.42 | 16.42 | 16.42 | 16.42 | 332 | -0.09(-0.51%) |
Jun 13, 2016 | 16.50 | 16.51 | 16.49 | 16.51 | 509 | -0.16(-0.94%) |
Jun 09, 2016 | 16.72 | 16.66 | 16.66 | 16.66 | 3,694 | +0.00(+0.00%) |
Jun 08, 2016 | 16.68 | 16.76 | 16.62 | 16.66 | 2,558 | -0.02(-0.09%) |
Jun 07, 2016 | 16.58 | 16.73 | 16.52 | 16.68 | 4,338 | +0.17(+1.05%) |
Jun 06, 2016 | 16.56 | 16.58 | 16.44 | 16.51 | 7,134 | -0.02(-0.10%) |
Jun 03, 2016 | 16.40 | 16.57 | 16.34 | 16.52 | 8,179 | +0.26(+1.59%) |
Jun 02, 2016 | 16.29 | 16.40 | 16.26 | 16.26 | 4,968 | -0.07(-0.43%) |
May 31, 2016 | 16.22 | 16.33 | 16.33 | 16.33 | 9,464 | -0.04(-0.24%) |
May 27, 2016 | 16.35 | 16.37 | 16.37 | 16.37 | 2,046 | -0.07(-0.43%) |
May 26, 2016 | 16.42 | 16.47 | 16.30 | 16.44 | 86,487 | +0.10(+0.62%) |
May 25, 2016 | 16.33 | 16.47 | 16.31 | 16.34 | 235,471 | -0.09(-0.57%) |
May 24, 2016 | 16.26 | 16.44 | 16.26 | 16.43 | 79,555 | +0.05(+0.33%) |
May 23, 2016 | 16.26 | 16.43 | 16.22 | 16.38 | 61,157 | -0.05(-0.33%) |
May 20, 2016 | 16.33 | 16.51 | 16.20 | 16.43 | 37,985 | +0.13(+0.82%) |
May 19, 2016 | 16.27 | 16.43 | 16.27 | 16.30 | 9,339 | -0.04(-0.24%) |
May 18, 2016 | 16.44 | 16.54 | 16.34 | 16.34 | 17,138 | -0.13(-0.76%) |
May 17, 2016 | 16.50 | 16.58 | 16.42 | 16.47 | 41,055 | -0.04(-0.24%) |
May 16, 2016 | 16.43 | 16.58 | 16.43 | 16.51 | 3,210 | -0.10(-0.61%) |
May 13, 2016 | 16.61 | 16.61 | 16.61 | 16.61 | 127 | -0.12(-0.70%) |
May 10, 2016 | 16.72 | 16.72 | 16.72 | 16.72 | 12 | +0.16(+0.94%) |