Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 18.13 | 18.18 | 18.09 | 18.13 | 66,929 | +0.00(+0.00%) |
Apr 27, 2017 | 18.14 | 18.14 | 18.02 | 18.13 | 53,708 | -0.02(-0.09%) |
Apr 26, 2017 | 18.11 | 18.16 | 18.01 | 18.15 | 162,497 | +0.07(+0.39%) |
Apr 25, 2017 | 18.20 | 18.20 | 18.01 | 18.08 | 84,772 | -0.04(-0.22%) |
Apr 24, 2017 | 18.21 | 18.21 | 18.09 | 18.12 | 41,931 | +0.02(+0.13%) |
Apr 21, 2017 | 18.05 | 18.09 | 18.04 | 18.09 | 53,716 | +0.06(+0.35%) |
Apr 20, 2017 | 18.05 | 18.05 | 17.99 | 18.03 | 58,656 | +0.02(+0.13%) |
Apr 19, 2017 | 18.13 | 18.13 | 17.99 | 18.01 | 60,119 | -0.03(-0.17%) |
Apr 18, 2017 | 18.09 | 18.11 | 17.94 | 18.04 | 100,667 | -0.05(-0.30%) |
Apr 17, 2017 | 18.10 | 18.27 | 18.05 | 18.09 | 1,616,458 | -0.07(-0.39%) |
Apr 13, 2017 | 18.14 | 18.28 | 18.07 | 18.16 | 577,104 | +0.06(+0.35%) |
Apr 12, 2017 | 18.09 | 18.13 | 18.07 | 18.10 | 98,370 | +0.05(+0.26%) |
Apr 11, 2017 | 18.05 | 18.09 | 17.98 | 18.05 | 184,900 | +0.01(+0.04%) |
Apr 10, 2017 | 18.05 | 18.09 | 18.01 | 18.05 | 46,944 | +0.05(+0.26%) |
Apr 07, 2017 | 18.04 | 18.05 | 17.98 | 18.00 | 49,357 | -0.02(-0.09%) |
Apr 06, 2017 | 17.98 | 18.01 | 17.93 | 18.01 | 110,034 | +0.04(+0.22%) |
Apr 05, 2017 | 18.05 | 18.09 | 17.92 | 17.98 | 189,342 | -0.03(-0.17%) |
Apr 04, 2017 | 18.03 | 18.08 | 17.95 | 18.01 | 122,406 | -0.02(-0.13%) |
Apr 03, 2017 | 17.79 | 18.09 | 17.79 | 18.03 | 265,683 | +0.26(+1.46%) |
Mar 31, 2017 | 17.70 | 17.83 | 17.68 | 17.77 | 197,762 | +0.09(+0.53%) |
Mar 30, 2017 | 17.61 | 17.74 | 17.57 | 17.68 | 97,886 | +0.10(+0.58%) |
Mar 29, 2017 | 17.58 | 17.62 | 17.55 | 17.57 | 98,277 | +0.04(+0.22%) |
Mar 28, 2017 | 17.54 | 17.60 | 17.49 | 17.54 | 70,939 | +0.05(+0.27%) |
Mar 27, 2017 | 17.48 | 17.52 | 17.39 | 17.49 | 64,894 | +0.02(+0.09%) |
Mar 24, 2017 | 17.41 | 17.51 | 17.41 | 17.47 | 59,620 | +0.07(+0.41%) |
Mar 23, 2017 | 17.27 | 17.46 | 17.27 | 17.40 | 73,138 | +0.05(+0.32%) |
Mar 22, 2017 | 17.29 | 17.36 | 17.24 | 17.35 | 72,211 | +0.09(+0.50%) |
Mar 21, 2017 | 17.36 | 17.36 | 17.19 | 17.26 | 60,155 | -0.06(-0.36%) |
Mar 20, 2017 | 17.33 | 17.34 | 17.28 | 17.32 | 60,871 | -0.01(-0.05%) |
Mar 17, 2017 | 17.34 | 17.34 | 17.21 | 17.33 | 78,625 | +0.00(+0.00%) |
Mar 16, 2017 | 17.20 | 17.35 | 17.20 | 17.33 | 99,164 | +0.02(+0.14%) |
Mar 15, 2017 | 17.09 | 17.31 | 17.07 | 17.31 | 61,945 | +0.22(+1.29%) |
Mar 14, 2017 | 17.12 | 17.12 | 17.00 | 17.09 | 50,459 | -0.03(-0.18%) |
Mar 13, 2017 | 17.21 | 17.21 | 17.04 | 17.12 | 55,695 | +0.06(+0.33%) |
Mar 10, 2017 | 17.00 | 17.10 | 16.96 | 17.06 | 85,395 | +0.03(+0.18%) |
Mar 09, 2017 | 17.10 | 17.14 | 16.96 | 17.03 | 125,599 | -0.13(-0.77%) |
Mar 08, 2017 | 17.17 | 17.28 | 17.10 | 17.16 | 115,608 | -0.15(-0.89%) |
Mar 07, 2017 | 17.29 | 17.33 | 17.27 | 17.32 | 54,429 | -0.02(-0.13%) |
Mar 06, 2017 | 17.33 | 17.34 | 17.26 | 17.34 | 103,673 | +0.00(+0.00%) |
Mar 03, 2017 | 17.36 | 17.36 | 17.27 | 17.34 | 83,081 | -0.02(-0.09%) |
Mar 02, 2017 | 17.37 | 17.40 | 17.27 | 17.36 | 400,800 | +0.00(+0.00%) |
Mar 01, 2017 | 17.33 | 17.38 | 17.21 | 17.36 | 92,605 | -0.05(-0.27%) |
Feb 28, 2017 | 17.49 | 17.49 | 17.33 | 17.40 | 160,946 | -0.08(-0.44%) |
Feb 27, 2017 | 17.44 | 17.56 | 17.43 | 17.48 | 120,371 | +0.09(+0.53%) |
Feb 24, 2017 | 17.29 | 17.39 | 17.29 | 17.39 | 117,011 | +0.11(+0.63%) |
Feb 23, 2017 | 17.23 | 17.30 | 17.21 | 17.28 | 134,198 | +0.07(+0.40%) |
Feb 22, 2017 | 17.23 | 17.27 | 17.16 | 17.21 | 104,653 | +0.01(+0.04%) |
Feb 21, 2017 | 17.21 | 17.23 | 17.15 | 17.20 | 83,408 | +0.00(+0.00%) |
Feb 17, 2017 | 17.20 | 17.20 | 17.20 | 0 | +0.02(+0.09%) | |
Feb 16, 2017 | 17.25 | 17.25 | 17.15 | 17.19 | 93,248 | -0.05(-0.31%) |
Feb 15, 2017 | 17.18 | 17.27 | 17.13 | 17.24 | 117,395 | +0.00(+0.00%) |
Feb 14, 2017 | 17.32 | 17.34 | 17.09 | 17.24 | 129,604 | -0.05(-0.31%) |
Feb 13, 2017 | 17.28 | 17.33 | 17.23 | 17.30 | 117,051 | +0.02(+0.09%) |
Feb 10, 2017 | 17.21 | 17.31 | 17.21 | 17.28 | 102,666 | +0.01(+0.04%) |
Feb 09, 2017 | 17.30 | 17.40 | 17.19 | 17.27 | 163,836 | -0.03(-0.18%) |
Feb 08, 2017 | 17.22 | 17.34 | 17.22 | 17.30 | 96,619 | +0.08(+0.45%) |
Feb 07, 2017 | 17.13 | 17.23 | 17.07 | 17.23 | 217,451 | +0.06(+0.36%) |
Feb 06, 2017 | 17.18 | 17.18 | 17.11 | 17.16 | 93,740 | +0.02(+0.09%) |
Feb 03, 2017 | 17.11 | 17.28 | 17.06 | 17.15 | 146,538 | +0.02(+0.14%) |
Feb 02, 2017 | 17.09 | 17.13 | 17.02 | 17.13 | 59,865 | +0.05(+0.32%) |
Feb 01, 2017 | 17.06 | 17.07 | 16.97 | 17.07 | 168,956 | +0.03(+0.18%) |
Jan 31, 2017 | 17.10 | 17.10 | 17.03 | 17.04 | 50,491 | -0.02(-0.14%) |
Jan 30, 2017 | 17.07 | 17.07 | 16.97 | 17.06 | 75,861 | +0.01(+0.05%) |
Jan 27, 2017 | 17.05 | 17.09 | 16.89 | 17.06 | 100,620 | +0.05(+0.32%) |
Jan 26, 2017 | 17.00 | 17.04 | 16.93 | 17.00 | 154,029 | +0.03(+0.18%) |
Jan 25, 2017 | 17.13 | 17.13 | 16.94 | 16.97 | 83,216 | -0.19(-1.08%) |
Jan 24, 2017 | 17.15 | 17.23 | 17.12 | 17.16 | 122,908 | +0.00(+0.00%) |
Jan 23, 2017 | 17.13 | 17.21 | 17.09 | 17.16 | 182,734 | -0.02(-0.09%) |
Jan 20, 2017 | 17.00 | 17.17 | 16.88 | 17.17 | 3,456,967 | +0.17(+1.00%) |
Jan 19, 2017 | 17.11 | 17.15 | 16.92 | 17.00 | 167,644 | -0.17(-0.99%) |
Jan 18, 2017 | 17.20 | 17.20 | 17.13 | 17.17 | 99,469 | -0.02(-0.13%) |
Jan 17, 2017 | 17.23 | 17.30 | 17.13 | 17.20 | 152,358 | -0.02(-0.09%) |
Jan 13, 2017 | 17.21 | 17.21 | 17.21 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 17.21 | 17.21 | 17.16 | 17.21 | 129,688 | +0.00(+0.00%) |
Jan 11, 2017 | 17.12 | 17.24 | 17.09 | 17.21 | 134,988 | +0.09(+0.50%) |
Jan 10, 2017 | 17.13 | 17.16 | 17.07 | 17.13 | 123,291 | -0.01(-0.04%) |
Jan 09, 2017 | 17.16 | 17.24 | 17.07 | 17.13 | 163,632 | +0.03(+0.18%) |
Jan 06, 2017 | 17.06 | 17.17 | 17.03 | 17.10 | 235,168 | +0.05(+0.27%) |
Jan 05, 2017 | 17.03 | 17.20 | 16.86 | 17.06 | 233,797 | +0.04(+0.23%) |
Jan 04, 2017 | 16.70 | 17.06 | 16.70 | 17.02 | 260,422 | +0.39(+2.33%) |
Jan 03, 2017 | 16.40 | 16.68 | 16.38 | 16.63 | 187,952 | +0.29(+1.75%) |
Dec 30, 2016 | 16.34 | 16.34 | 16.34 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 16.36 | 16.46 | 16.31 | 16.34 | 351,561 | -0.08(-0.47%) |
Dec 28, 2016 | 16.48 | 16.48 | 16.27 | 16.42 | 242,032 | -0.02(-0.09%) |
Dec 27, 2016 | 16.52 | 16.52 | 16.36 | 16.44 | 174,740 | -0.04(-0.23%) |
Dec 23, 2016 | 16.48 | 16.48 | 16.48 | 0 | -0.03(-0.19%) | |
Dec 22, 2016 | 16.31 | 16.63 | 16.28 | 16.51 | 342,409 | +0.14(+0.85%) |
Dec 21, 2016 | 16.22 | 16.38 | 16.12 | 16.37 | 199,447 | +0.16(+1.00%) |
Dec 20, 2016 | 16.00 | 16.23 | 16.00 | 16.21 | 271,108 | +0.12(+0.72%) |
Dec 19, 2016 | 15.90 | 16.12 | 15.89 | 16.09 | 315,052 | +0.18(+1.12%) |
Dec 16, 2016 | 15.80 | 15.97 | 15.80 | 15.91 | 137,384 | +0.05(+0.34%) |
Dec 15, 2016 | 15.82 | 15.86 | 15.63 | 15.86 | 226,351 | +0.03(+0.20%) |
Dec 14, 2016 | 15.93 | 16.00 | 15.77 | 15.83 | 584,454 | -0.07(-0.44%) |
Dec 13, 2016 | 16.01 | 16.07 | 15.81 | 15.90 | 262,506 | +0.00(+0.01%) |
Dec 12, 2016 | 16.09 | 16.11 | 15.83 | 15.89 | 151,561 | -0.21(-1.32%) |
Dec 09, 2016 | 16.13 | 16.20 | 15.98 | 16.11 | 71,941 | -0.02(-0.14%) |
Dec 08, 2016 | 16.25 | 16.25 | 16.07 | 16.13 | 98,840 | -0.08(-0.47%) |
Dec 07, 2016 | 16.17 | 16.26 | 16.12 | 16.21 | 133,337 | +0.08(+0.47%) |
Dec 06, 2016 | 16.15 | 16.15 | 15.98 | 16.13 | 100,102 | +0.03(+0.19%) |
Dec 05, 2016 | 16.24 | 16.30 | 16.00 | 16.10 | 191,620 | -0.14(-0.84%) |
Dec 02, 2016 | 16.24 | 16.31 | 16.08 | 16.24 | 127,381 | +0.02(+0.09%) |
Dec 01, 2016 | 16.43 | 16.47 | 16.10 | 16.22 | 186,176 | -0.25(-1.52%) |
Nov 30, 2016 | 16.47 | 16.49 | 16.37 | 16.47 | 160,138 | -0.11(-0.64%) |
Nov 29, 2016 | 16.64 | 16.64 | 16.41 | 16.58 | 95,347 | -0.06(-0.37%) |
Nov 28, 2016 | 16.88 | 16.88 | 16.44 | 16.64 | 247,658 | -0.15(-0.91%) |
Nov 25, 2016 | 16.88 | 16.88 | 16.71 | 16.79 | 19,070 | +0.01(+0.05%) |
Nov 23, 2016 | 16.78 | 16.78 | 16.78 | 0 | -0.03(-0.18%) | |
Nov 22, 2016 | 16.84 | 16.94 | 16.65 | 16.81 | 96,558 | +0.17(+1.01%) |
Nov 21, 2016 | 16.81 | 16.88 | 16.58 | 16.65 | 154,477 | -0.01(-0.05%) |
Nov 18, 2016 | 16.74 | 16.99 | 16.46 | 16.65 | 155,076 | -0.02(-0.14%) |
Nov 17, 2016 | 16.74 | 16.74 | 16.41 | 16.68 | 257,567 | -0.02(-0.09%) |
Nov 16, 2016 | 16.46 | 16.73 | 16.32 | 16.69 | 171,930 | +0.36(+2.19%) |
Nov 15, 2016 | 16.03 | 16.51 | 15.93 | 16.34 | 181,333 | +0.58(+3.67%) |
Nov 14, 2016 | 16.54 | 16.54 | 15.64 | 15.76 | 215,646 | -0.76(-4.61%) |
Nov 11, 2016 | 16.74 | 16.74 | 16.18 | 16.52 | 143,333 | -0.02(-0.14%) |
Nov 10, 2016 | 17.28 | 17.62 | 16.43 | 16.54 | 322,270 | -1.03(-5.89%) |
Nov 09, 2016 | 17.86 | 17.86 | 17.25 | 17.58 | 275,670 | -0.30(-1.66%) |
Nov 08, 2016 | 17.88 | 17.88 | 17.78 | 17.87 | 68,935 | -0.01(-0.04%) |
Nov 07, 2016 | 17.95 | 18.01 | 17.77 | 17.88 | 74,403 | +0.08(+0.47%) |
Nov 04, 2016 | 18.02 | 18.06 | 17.70 | 17.80 | 141,234 | -0.02(-0.09%) |
Nov 03, 2016 | 18.18 | 18.25 | 17.74 | 17.81 | 92,978 | -0.27(-1.51%) |
Nov 02, 2016 | 18.30 | 18.30 | 17.95 | 18.09 | 124,776 | -0.14(-0.75%) |
Nov 01, 2016 | 18.56 | 18.56 | 18.15 | 18.22 | 101,959 | -0.33(-1.76%) |
Oct 31, 2016 | 18.71 | 18.78 | 18.55 | 18.55 | 324,042 | -0.11(-0.57%) |
Oct 28, 2016 | 18.72 | 18.75 | 18.58 | 18.66 | 52,541 | -0.10(-0.53%) |
Oct 27, 2016 | 18.64 | 18.85 | 18.64 | 18.75 | 132,104 | -0.11(-0.60%) |
Oct 26, 2016 | 18.92 | 18.92 | 18.82 | 18.87 | 161,870 | -0.01(-0.04%) |
Oct 25, 2016 | 18.68 | 18.95 | 18.68 | 18.88 | 297,014 | +0.12(+0.65%) |
Oct 24, 2016 | 18.69 | 18.82 | 18.69 | 18.75 | 78,945 | -0.04(-0.20%) |
Oct 21, 2016 | 18.72 | 18.79 | 18.72 | 18.79 | 57,563 | +0.02(+0.12%) |
Oct 20, 2016 | 18.78 | 18.83 | 18.75 | 18.77 | 103,933 | +0.00(+0.00%) |
Oct 19, 2016 | 18.79 | 18.79 | 18.70 | 18.77 | 82,318 | +0.05(+0.24%) |
Oct 18, 2016 | 18.75 | 18.75 | 18.69 | 18.72 | 69,872 | +0.03(+0.16%) |
Oct 17, 2016 | 18.60 | 18.75 | 18.53 | 18.69 | 209,186 | +0.04(+0.20%) |
Oct 14, 2016 | 18.56 | 18.68 | 18.56 | 18.66 | 79,656 | +0.09(+0.49%) |
Oct 13, 2016 | 18.64 | 18.64 | 18.42 | 18.56 | 130,626 | -0.05(-0.29%) |
Oct 12, 2016 | 18.38 | 18.62 | 18.38 | 18.62 | 228,004 | +0.09(+0.49%) |
Oct 11, 2016 | 18.72 | 18.75 | 18.38 | 18.53 | 269,919 | -0.24(-1.26%) |
Oct 10, 2016 | 18.80 | 18.80 | 18.69 | 18.76 | 89,661 | -0.04(-0.20%) |
Oct 07, 2016 | 18.74 | 18.80 | 18.66 | 18.80 | 150,658 | -0.02(-0.08%) |
Oct 06, 2016 | 18.95 | 18.95 | 18.72 | 18.82 | 193,164 | -0.13(-0.68%) |
Oct 05, 2016 | 18.97 | 18.98 | 18.91 | 18.95 | 101,870 | -0.05(-0.28%) |
Oct 04, 2016 | 18.98 | 19.01 | 18.89 | 19.00 | 711,199 | +0.03(+0.16%) |