Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 25.85 | 25.85 | 25.85 | 2 | +2.25(+9.53%) | |
Apr 28, 2017 | 23.60 | 23.60 | 23.60 | 0 | -0.20(-0.84%) | |
Apr 27, 2017 | 23.80 | 23.80 | 23.80 | 23.80 | 571 | -0.10(-0.42%) |
Apr 26, 2017 | 23.90 | 23.90 | 23.90 | 23.90 | 900 | +0.50(+2.14%) |
Apr 24, 2017 | 23.40 | 23.40 | 23.40 | 0 | +0.60(+2.63%) | |
Apr 18, 2017 | 22.80 | 22.80 | 22.80 | 0 | -0.05(-0.22%) | |
Apr 11, 2017 | 22.85 | 22.85 | 22.85 | 5 | +0.25(+1.11%) | |
Apr 07, 2017 | 22.60 | 22.60 | 22.60 | 0 | +1.32(+6.18%) | |
Mar 29, 2017 | 21.29 | 21.29 | 21.29 | 0 | -0.55(-2.54%) | |
Mar 20, 2017 | 21.84 | 21.84 | 21.84 | 26 | -0.21(-0.95%) | |
Mar 17, 2017 | 22.05 | 22.05 | 22.05 | 22.05 | 100 | +0.44(+2.04%) |
Mar 16, 2017 | 21.45 | 21.61 | 21.45 | 21.61 | 220 | +0.96(+4.65%) |
Mar 15, 2017 | 20.65 | 20.65 | 20.65 | 20.65 | 621 | +0.85(+4.29%) |
Mar 03, 2017 | 19.80 | 19.80 | 19.80 | 0 | +0.14(+0.71%) | |
Mar 02, 2017 | 19.69 | 19.69 | 19.66 | 19.66 | 279 | +0.06(+0.31%) |
Feb 28, 2017 | 19.60 | 19.60 | 19.60 | 64 | +0.45(+2.35%) | |
Feb 27, 2017 | 19.15 | 19.15 | 19.15 | 19.15 | 224 | +0.85(+4.64%) |
Feb 14, 2017 | 18.30 | 18.30 | 18.30 | 0 | +1.41(+8.35%) | |
Feb 01, 2017 | 16.89 | 16.89 | 16.89 | 85 | -0.30(-1.75%) | |
Jan 30, 2017 | 17.19 | 17.19 | 17.19 | 0 | -1.81(-9.53%) | |
Jan 24, 2017 | 19.00 | 19.00 | 19.00 | 0 | -0.04(-0.21%) | |
Jan 23, 2017 | 19.04 | 19.04 | 19.04 | 19.04 | 172 | -0.28(-1.45%) |
Jan 09, 2017 | 19.32 | 19.32 | 19.32 | 0 | -0.33(-1.68%) | |
Dec 27, 2016 | 19.65 | 19.65 | 19.65 | 46 | -0.07(-0.35%) | |
Dec 21, 2016 | 19.72 | 19.72 | 19.72 | 0 | +0.31(+1.61%) | |
Dec 20, 2016 | 19.29 | 19.41 | 19.29 | 19.41 | 308 | +0.71(+3.78%) |
Dec 07, 2016 | 18.70 | 18.70 | 18.70 | 0 | +0.79(+4.41%) | |
Nov 29, 2016 | 17.91 | 17.91 | 17.91 | 0 | +0.41(+2.34%) | |
Nov 21, 2016 | 17.50 | 17.50 | 17.50 | 0 | -0.23(-1.30%) | |
Nov 16, 2016 | 17.73 | 17.73 | 17.73 | 0 | -1.59(-8.23%) | |
Nov 15, 2016 | 19.32 | 19.32 | 19.32 | 19.32 | 230 | -0.25(-1.30%) |
Nov 11, 2016 | 19.57 | 19.57 | 19.57 | 20 | -0.19(-0.94%) | |
Nov 09, 2016 | 19.76 | 19.76 | 19.76 | 52 | -0.91(-4.43%) | |
Nov 02, 2016 | 20.68 | 20.68 | 20.68 | 41 | -0.07(-0.36%) | |
Nov 01, 2016 | 20.75 | 20.75 | 20.75 | 20.75 | 180 | +1.55(+8.07%) |
Oct 27, 2016 | 19.20 | 19.20 | 19.20 | 38 | +0.25(+1.32%) | |
Oct 25, 2016 | 18.95 | 18.95 | 18.95 | 0 | +0.00(+0.00%) | |
Oct 21, 2016 | 18.95 | 18.95 | 18.95 | 0 | -0.10(-0.52%) | |
Oct 18, 2016 | 19.05 | 19.05 | 19.05 | 0 | -1.32(-6.48%) | |
Oct 03, 2016 | 20.37 | 20.37 | 20.37 | 20.37 | 0 | +0.00(+0.00%) |
Sep 30, 2016 | 20.37 | 20.37 | 20.37 | 20.37 | 0 | +0.00(+0.00%) |
Sep 29, 2016 | 20.37 | 20.37 | 20.37 | 27 | +0.42(+2.11%) | |
Sep 28, 2016 | 19.95 | 19.95 | 19.95 | 19.95 | 1,993 | +0.10(+0.50%) |
Sep 27, 2016 | 19.85 | 19.85 | 19.85 | 19.85 | 125 | -0.25(-1.24%) |
Sep 23, 2016 | 20.10 | 20.10 | 20.10 | 109 | +0.10(+0.50%) | |
Sep 21, 2016 | 20.00 | 20.00 | 20.00 | 0 | -0.50(-2.44%) | |
Sep 19, 2016 | 20.50 | 20.50 | 20.50 | 58 | +0.20(+0.99%) | |
Sep 15, 2016 | 20.30 | 20.30 | 20.30 | 70 | -0.29(-1.41%) | |
Sep 12, 2016 | 20.59 | 20.59 | 20.59 | 0 | -0.16(-0.77%) | |
Sep 09, 2016 | 20.85 | 20.85 | 20.64 | 20.75 | 1,765 | -0.05(-0.26%) |
Sep 08, 2016 | 20.80 | 20.80 | 20.80 | 20.80 | 1,199 | +0.30(+1.49%) |
Sep 06, 2016 | 20.50 | 20.50 | 20.50 | 0 | +0.15(+0.74%) | |
Sep 02, 2016 | 20.35 | 20.35 | 20.35 | 0 | +1.07(+5.52%) | |
Aug 31, 2016 | 19.29 | 19.29 | 19.29 | 79 | -0.27(-1.36%) | |
Aug 30, 2016 | 19.55 | 19.55 | 19.55 | 19.55 | 146 | +0.25(+1.30%) |
Aug 29, 2016 | 19.30 | 19.30 | 19.30 | 19.30 | 230 | -0.07(-0.39%) |
Aug 26, 2016 | 19.38 | 19.38 | 19.38 | 19.38 | 469 | -0.73(-3.61%) |
Aug 19, 2016 | 20.10 | 20.10 | 20.10 | 0 | +0.45(+2.29%) | |
Aug 17, 2016 | 19.65 | 19.65 | 19.65 | 0 | -0.15(-0.76%) | |
Aug 15, 2016 | 19.80 | 19.80 | 19.80 | 0 | +0.14(+0.69%) | |
Aug 12, 2016 | 19.60 | 19.66 | 19.60 | 19.66 | 833 | +0.23(+1.20%) |
Aug 09, 2016 | 19.43 | 19.43 | 19.43 | 0 | +0.18(+0.96%) | |
Aug 08, 2016 | 19.25 | 19.25 | 19.25 | 19.25 | 1,968 | +0.45(+2.38%) |
Aug 05, 2016 | 18.70 | 18.80 | 18.70 | 18.80 | 3,866 | +0.30(+1.62%) |
Aug 04, 2016 | 18.57 | 18.66 | 18.50 | 18.50 | 4,449 | +0.10(+0.54%) |
Aug 02, 2016 | 18.40 | 18.40 | 18.40 | 78 | -0.51(-2.70%) | |
Aug 01, 2016 | 18.91 | 18.91 | 18.91 | 18.91 | 142 | -0.93(-4.66%) |
Jul 29, 2016 | 19.84 | 19.84 | 19.84 | 19.84 | 359 | +0.04(+0.18%) |
Jul 28, 2016 | 19.80 | 19.80 | 19.80 | 19.80 | 2,207 | +0.90(+4.76%) |
Jul 26, 2016 | 18.90 | 18.90 | 18.90 | 0 | -0.05(-0.24%) | |
Jul 25, 2016 | 18.95 | 18.95 | 18.95 | 18.95 | 551 | +0.39(+2.13%) |
Jul 22, 2016 | 18.55 | 18.66 | 18.55 | 18.55 | 2,450 | +0.00(+0.00%) |
Jul 21, 2016 | 18.70 | 18.70 | 18.55 | 18.55 | 481 | +0.35(+1.92%) |
Jul 20, 2016 | 18.22 | 18.31 | 18.15 | 18.20 | 105,865 | -0.05(-0.27%) |
Jul 19, 2016 | 18.50 | 18.50 | 18.25 | 18.25 | 2,820 | -0.75(-3.97%) |
Jul 18, 2016 | 18.60 | 19.00 | 18.60 | 19.00 | 642 | +0.70(+3.85%) |
Jul 15, 2016 | 18.30 | 18.30 | 18.30 | 18.30 | 501 | -0.68(-3.56%) |
Jul 14, 2016 | 18.85 | 18.98 | 18.85 | 18.98 | 1,417 | +0.33(+1.74%) |
Jul 13, 2016 | 18.65 | 18.65 | 18.65 | 18.65 | 254 | +0.07(+0.38%) |
Jul 12, 2016 | 18.69 | 18.69 | 18.58 | 18.58 | 374 | -0.19(-0.99%) |
Jul 08, 2016 | 18.77 | 18.77 | 18.77 | 82 | +0.37(+1.98%) | |
Jul 07, 2016 | 18.40 | 18.40 | 18.40 | 18.40 | 976 | -0.52(-2.72%) |
Jul 01, 2016 | 18.91 | 18.91 | 18.91 | 106 | +0.05(+0.27%) | |
Jun 30, 2016 | 18.70 | 18.86 | 18.70 | 18.86 | 2,263 | -0.11(-0.58%) |
Jun 29, 2016 | 18.74 | 18.98 | 18.74 | 18.98 | 1,443 | +1.52(+8.68%) |
Jun 28, 2016 | 17.69 | 17.69 | 17.46 | 17.46 | 1,185 | +0.41(+2.40%) |
Jun 27, 2016 | 17.78 | 17.78 | 17.05 | 17.05 | 3,223 | -1.35(-7.34%) |
Jun 24, 2016 | 18.40 | 18.40 | 18.40 | 18.40 | 138 | -0.50(-2.65%) |
Jun 23, 2016 | 18.90 | 18.90 | 18.90 | 18.90 | 812 | +0.37(+2.00%) |
Jun 22, 2016 | 18.72 | 18.80 | 18.49 | 18.53 | 1,959 | +0.65(+3.64%) |
Jun 20, 2016 | 17.88 | 17.88 | 17.88 | 57 | -0.37(-2.03%) | |
Jun 17, 2016 | 18.12 | 18.25 | 18.05 | 18.25 | 2,814 | +0.96(+5.55%) |
Jun 16, 2016 | 17.29 | 17.29 | 17.05 | 17.29 | 1,814 | +0.00(+0.00%) |
Jun 15, 2016 | 17.29 | 17.29 | 17.29 | 17.29 | 740 | -0.31(-1.76%) |
Jun 14, 2016 | 17.90 | 17.90 | 17.60 | 17.60 | 2,960 | -0.35(-1.95%) |
Jun 13, 2016 | 17.80 | 18.00 | 17.80 | 17.95 | 739 | +0.23(+1.33%) |
Jun 10, 2016 | 18.03 | 18.03 | 17.65 | 17.71 | 19,784 | -0.43(-2.40%) |
Jun 09, 2016 | 18.15 | 18.32 | 18.15 | 18.15 | 2,985 | -0.16(-0.87%) |
Jun 08, 2016 | 18.35 | 18.35 | 18.31 | 18.31 | 13,730 | -0.03(-0.16%) |
Jun 07, 2016 | 18.30 | 18.34 | 18.30 | 18.34 | 2,022 | +0.04(+0.22%) |
Jun 06, 2016 | 18.35 | 18.48 | 18.30 | 18.30 | 575 | -0.26(-1.40%) |
Jun 03, 2016 | 18.90 | 18.90 | 18.49 | 18.56 | 59,454 | -0.06(-0.34%) |
Jun 02, 2016 | 18.80 | 18.84 | 18.55 | 18.62 | 42,659 | -0.33(-1.73%) |