Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2017 | 18.17 | 18.17 | 18.17 | 197 | -0.17(-0.94%) | |
May 25, 2017 | 18.34 | 18.34 | 18.34 | 40 | +0.31(+1.72%) | |
May 23, 2017 | 18.03 | 18.03 | 18.03 | 100 | +0.14(+0.80%) | |
May 19, 2017 | 17.89 | 17.89 | 17.89 | 60 | -0.07(-0.40%) | |
May 18, 2017 | 17.81 | 17.96 | 17.81 | 17.96 | 412 | +0.24(+1.35%) |
May 17, 2017 | 17.60 | 17.72 | 17.60 | 17.72 | 638 | +0.38(+2.22%) |
May 16, 2017 | 17.34 | 17.34 | 17.34 | 17.34 | 168 | -1.49(-7.94%) |
May 11, 2017 | 18.83 | 18.83 | 18.83 | 16 | +0.26(+1.40%) | |
May 09, 2017 | 18.57 | 18.57 | 18.57 | 157 | +0.26(+1.42%) | |
May 08, 2017 | 18.20 | 18.31 | 18.20 | 18.31 | 1,014 | +0.11(+0.58%) |
May 05, 2017 | 18.20 | 18.35 | 18.20 | 18.20 | 613 | -0.28(-1.49%) |
May 04, 2017 | 18.26 | 18.48 | 18.26 | 18.48 | 511 | +0.36(+1.96%) |
May 03, 2017 | 18.12 | 18.12 | 18.12 | 18.12 | 199 | -0.20(-1.12%) |
May 02, 2017 | 17.98 | 18.33 | 17.90 | 18.33 | 1,648 | +0.13(+0.70%) |
May 01, 2017 | 18.22 | 18.59 | 18.20 | 18.20 | 488 | -0.17(-0.91%) |
Apr 27, 2017 | 18.37 | 18.37 | 18.37 | 67 | +0.23(+1.27%) | |
Apr 26, 2017 | 18.03 | 18.16 | 18.02 | 18.14 | 885 | +0.24(+1.34%) |
Apr 25, 2017 | 17.77 | 17.90 | 17.77 | 17.90 | 371 | -0.02(-0.08%) |
Apr 24, 2017 | 17.91 | 17.91 | 17.91 | 17.91 | 244 | +0.48(+2.75%) |
Apr 21, 2017 | 17.30 | 17.43 | 17.30 | 17.43 | 1,850 | +0.02(+0.13%) |
Apr 19, 2017 | 17.41 | 17.41 | 17.41 | 193 | +0.71(+4.27%) | |
Apr 18, 2017 | 17.10 | 17.10 | 16.70 | 16.70 | 1,177 | -0.88(-5.01%) |
Apr 17, 2017 | 17.54 | 17.58 | 17.36 | 17.58 | 448 | +0.57(+3.35%) |
Apr 13, 2017 | 16.90 | 17.01 | 16.90 | 17.01 | 220 | +0.70(+4.29%) |
Apr 07, 2017 | 16.31 | 16.31 | 16.31 | 76 | -0.35(-2.10%) | |
Apr 06, 2017 | 16.33 | 16.66 | 16.22 | 16.66 | 745 | -0.24(-1.42%) |
Apr 05, 2017 | 16.77 | 16.90 | 16.77 | 16.90 | 498 | +0.51(+3.11%) |
Apr 04, 2017 | 16.39 | 16.39 | 16.39 | 16.39 | 328 | +0.23(+1.42%) |
Mar 31, 2017 | 16.16 | 16.16 | 16.16 | 43 | +0.04(+0.25%) | |
Mar 30, 2017 | 16.12 | 16.12 | 16.12 | 16.12 | 2,280 | +0.21(+1.32%) |
Mar 29, 2017 | 16.24 | 16.35 | 15.91 | 15.91 | 848 | -0.39(-2.39%) |
Mar 24, 2017 | 16.30 | 16.30 | 16.30 | 2 | -0.08(-0.49%) | |
Mar 23, 2017 | 16.38 | 16.38 | 16.38 | 16.38 | 1,230 | +0.21(+1.30%) |
Mar 22, 2017 | 16.17 | 16.17 | 16.17 | 16.17 | 370 | -0.18(-1.09%) |
Mar 21, 2017 | 16.35 | 16.35 | 16.35 | 16.35 | 255 | -0.04(-0.27%) |
Mar 16, 2017 | 16.39 | 16.39 | 16.39 | 14 | +0.63(+4.01%) | |
Mar 15, 2017 | 15.76 | 15.76 | 15.76 | 15.76 | 1,073 | -0.26(-1.62%) |
Mar 13, 2017 | 16.02 | 16.02 | 16.02 | 0 | -0.24(-1.49%) | |
Mar 10, 2017 | 16.25 | 16.37 | 16.25 | 16.26 | 626 | +0.41(+2.60%) |
Mar 09, 2017 | 16.22 | 16.34 | 15.85 | 15.85 | 2,560 | -0.77(-4.63%) |
Mar 08, 2017 | 16.50 | 16.62 | 16.50 | 16.62 | 892 | +0.45(+2.78%) |
Mar 07, 2017 | 16.27 | 16.27 | 16.17 | 16.17 | 1,538 | +0.00(+0.00%) |
Mar 06, 2017 | 16.17 | 16.17 | 16.17 | 16.17 | 195 | -0.26(-1.60%) |
Mar 03, 2017 | 16.18 | 16.43 | 16.18 | 16.43 | 355 | +0.26(+1.62%) |
Mar 02, 2017 | 16.27 | 16.27 | 16.17 | 16.17 | 488 | -0.17(-1.04%) |
Mar 01, 2017 | 16.25 | 16.34 | 16.25 | 16.34 | 522 | -0.09(-0.55%) |
Feb 28, 2017 | 16.54 | 16.54 | 16.43 | 16.43 | 696 | -0.03(-0.18%) |
Feb 27, 2017 | 16.58 | 16.58 | 16.46 | 16.46 | 427 | -0.53(-3.11%) |
Feb 23, 2017 | 16.99 | 16.99 | 16.99 | 44 | -0.00(-0.01%) | |
Feb 16, 2017 | 16.99 | 16.99 | 16.99 | 104 | -0.10(-0.59%) | |
Feb 14, 2017 | 17.09 | 17.09 | 17.09 | 75 | -0.68(-3.83%) | |
Feb 13, 2017 | 17.64 | 17.77 | 17.64 | 17.77 | 318 | +0.73(+4.30%) |
Feb 10, 2017 | 17.23 | 17.33 | 17.04 | 17.04 | 663 | +0.02(+0.13%) |
Feb 09, 2017 | 16.91 | 17.02 | 16.91 | 17.02 | 1,173 | -0.16(-0.93%) |
Feb 08, 2017 | 17.07 | 17.18 | 16.97 | 17.18 | 2,181 | +0.04(+0.20%) |
Feb 07, 2017 | 17.49 | 17.49 | 17.14 | 17.14 | 361 | +0.12(+0.68%) |
Feb 06, 2017 | 16.89 | 17.02 | 16.75 | 17.02 | 4,485 | -0.09(-0.50%) |
Feb 03, 2017 | 17.25 | 17.25 | 17.11 | 17.11 | 935 | +0.29(+1.72%) |
Feb 02, 2017 | 16.96 | 16.96 | 16.82 | 16.82 | 949 | -0.23(-1.35%) |
Feb 01, 2017 | 17.38 | 17.51 | 17.05 | 17.05 | 3,766 | +0.25(+1.49%) |
Jan 31, 2017 | 16.80 | 16.80 | 16.80 | 16.80 | 61,918 | -0.17(-1.00%) |
Jan 30, 2017 | 16.56 | 16.97 | 16.56 | 16.97 | 1,428 | -0.21(-1.22%) |
Jan 27, 2017 | 17.05 | 17.18 | 17.05 | 17.18 | 300 | +0.36(+2.14%) |
Jan 26, 2017 | 17.18 | 17.30 | 16.82 | 16.82 | 504 | +0.37(+2.22%) |
Jan 24, 2017 | 16.45 | 16.45 | 16.45 | 94 | -0.38(-2.23%) | |
Jan 23, 2017 | 16.42 | 16.83 | 16.37 | 16.83 | 1,667 | +0.31(+1.88%) |
Jan 20, 2017 | 16.48 | 16.52 | 16.43 | 16.52 | 804 | +0.05(+0.29%) |
Jan 19, 2017 | 16.16 | 16.51 | 16.16 | 16.47 | 682 | +0.19(+1.18%) |
Jan 18, 2017 | 16.28 | 16.31 | 16.28 | 16.28 | 651 | -0.45(-2.69%) |
Jan 17, 2017 | 16.77 | 16.93 | 16.00 | 16.73 | 2,752 | +0.85(+5.35%) |
Jan 13, 2017 | 15.88 | 15.88 | 15.88 | 0 | +0.11(+0.70%) | |
Jan 12, 2017 | 15.43 | 15.77 | 15.39 | 15.77 | 709 | +0.35(+2.27%) |
Jan 11, 2017 | 15.48 | 15.97 | 15.42 | 15.42 | 911 | -0.19(-1.24%) |
Jan 10, 2017 | 15.61 | 15.61 | 15.61 | 15.61 | 178 | -0.09(-0.55%) |
Jan 06, 2017 | 15.70 | 15.70 | 15.70 | 3 | +0.11(+0.71%) | |
Jan 04, 2017 | 15.59 | 15.59 | 15.59 | 35 | +0.23(+1.50%) | |
Jan 03, 2017 | 15.81 | 15.81 | 15.36 | 15.36 | 1,366 | +0.36(+2.40%) |
Dec 29, 2016 | 15.00 | 15.00 | 15.00 | 0 | -0.01(-0.07%) | |
Dec 28, 2016 | 14.65 | 15.01 | 14.59 | 15.01 | 1,072 | +0.17(+1.18%) |
Dec 27, 2016 | 15.20 | 15.24 | 14.84 | 14.84 | 788 | +0.00(+0.03%) |
Dec 23, 2016 | 14.83 | 14.83 | 14.83 | 0 | +0.03(+0.21%) | |
Dec 22, 2016 | 14.83 | 14.90 | 14.80 | 14.80 | 1,209 | -0.33(-2.18%) |
Dec 21, 2016 | 15.02 | 15.20 | 15.00 | 15.13 | 1,822 | -0.46(-2.95%) |
Dec 20, 2016 | 15.18 | 15.59 | 15.13 | 15.59 | 877 | +0.37(+2.43%) |
Dec 19, 2016 | 15.61 | 15.61 | 15.18 | 15.22 | 912 | -0.08(-0.50%) |
Dec 16, 2016 | 15.27 | 15.72 | 15.27 | 15.30 | 1,061 | -0.40(-2.57%) |
Dec 15, 2016 | 15.48 | 15.70 | 15.21 | 15.70 | 2,123 | +0.54(+3.56%) |
Dec 14, 2016 | 15.47 | 15.47 | 15.16 | 15.16 | 991 | -0.10(-0.66%) |
Dec 13, 2016 | 15.30 | 15.61 | 15.26 | 15.26 | 963 | -0.45(-2.86%) |
Dec 12, 2016 | 15.67 | 15.71 | 15.67 | 15.71 | 1,208 | +0.36(+2.35%) |
Dec 09, 2016 | 15.70 | 15.70 | 15.35 | 15.35 | 947 | -0.20(-1.31%) |
Dec 08, 2016 | 15.27 | 15.56 | 15.27 | 15.55 | 685 | +0.48(+3.21%) |
Dec 07, 2016 | 15.58 | 15.64 | 15.07 | 15.07 | 683 | -0.45(-2.90%) |
Dec 06, 2016 | 15.47 | 15.52 | 15.47 | 15.52 | 220 | +0.36(+2.37%) |
Dec 05, 2016 | 15.14 | 15.16 | 15.12 | 15.16 | 1,730 | -0.12(-0.80%) |
Dec 02, 2016 | 14.74 | 15.28 | 14.67 | 15.28 | 425 | +0.23(+1.54%) |
Dec 01, 2016 | 15.05 | 15.05 | 15.05 | 15.05 | 271 | +0.45(+3.08%) |
Nov 30, 2016 | 14.88 | 14.93 | 14.60 | 14.60 | 2,302 | -0.47(-3.12%) |
Nov 29, 2016 | 15.03 | 15.07 | 15.03 | 15.07 | 489 | -0.02(-0.10%) |
Nov 28, 2016 | 15.09 | 15.09 | 15.09 | 15.09 | 226 | -0.31(-2.05%) |
Nov 25, 2016 | 14.99 | 15.40 | 14.99 | 15.40 | 351 | -0.08(-0.52%) |
Nov 23, 2016 | 15.48 | 15.48 | 15.48 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 15.21 | 15.48 | 15.16 | 15.48 | 875 | +0.06(+0.39%) |
Nov 21, 2016 | 15.38 | 15.42 | 15.38 | 15.42 | 551 | -0.08(-0.52%) |
Nov 18, 2016 | 14.88 | 15.50 | 14.88 | 15.50 | 982 | +0.61(+4.10%) |
Nov 17, 2016 | 14.89 | 14.89 | 14.89 | 14.89 | 313 | -0.30(-1.96%) |
Nov 15, 2016 | 15.19 | 15.19 | 15.19 | 0 | +0.18(+1.17%) | |
Nov 14, 2016 | 15.12 | 15.35 | 15.01 | 15.01 | 349 | -0.17(-1.10%) |
Nov 11, 2016 | 15.34 | 15.38 | 15.18 | 15.18 | 2,160 | -0.18(-1.19%) |
Nov 10, 2016 | 15.36 | 15.36 | 15.36 | 15.36 | 348 | +0.16(+1.07%) |
Nov 09, 2016 | 15.20 | 15.20 | 15.20 | 15.20 | 236 | +0.57(+3.93%) |
Nov 08, 2016 | 14.74 | 14.80 | 14.62 | 14.62 | 56,026 | +0.35(+2.42%) |
Nov 07, 2016 | 14.27 | 14.28 | 14.27 | 14.28 | 1,722 | -0.39(-2.66%) |
Nov 04, 2016 | 14.29 | 14.67 | 14.29 | 14.67 | 1,920 | +0.30(+2.09%) |
Nov 03, 2016 | 14.80 | 14.80 | 14.37 | 14.37 | 1,292 | +0.50(+3.60%) |
Nov 01, 2016 | 13.87 | 13.87 | 13.87 | 72 | -0.57(-3.95%) | |
Oct 31, 2016 | 14.44 | 14.44 | 14.44 | 14.44 | 336 | -0.01(-0.07%) |
Oct 28, 2016 | 14.45 | 14.45 | 14.45 | 14.45 | 338 | +0.26(+1.83%) |
Oct 27, 2016 | 14.19 | 14.19 | 14.19 | 14.19 | 499 | -0.12(-0.84%) |
Oct 26, 2016 | 14.31 | 14.31 | 14.31 | 14.31 | 105 | +0.15(+1.06%) |
Oct 24, 2016 | 14.16 | 14.16 | 14.16 | 50 | -0.35(-2.41%) | |
Oct 21, 2016 | 14.04 | 14.51 | 14.04 | 14.51 | 988 | +0.40(+2.83%) |
Oct 20, 2016 | 14.11 | 14.11 | 14.11 | 14.11 | 224 | -0.41(-2.82%) |
Oct 19, 2016 | 14.52 | 14.52 | 14.52 | 14.52 | 73,009 | +0.02(+0.14%) |
Oct 18, 2016 | 14.50 | 14.50 | 14.50 | 14.50 | 2,971 | +0.27(+1.90%) |
Oct 17, 2016 | 14.23 | 14.23 | 14.23 | 14.23 | 379 | -0.29(-2.00%) |
Oct 13, 2016 | 14.52 | 14.52 | 14.52 | 94 | -0.66(-4.35%) | |
Oct 11, 2016 | 15.18 | 15.18 | 15.18 | 76 | -1.50(-8.99%) | |
Oct 06, 2016 | 16.68 | 16.68 | 16.68 | 14 | -0.03(-0.18%) | |
Oct 04, 2016 | 16.71 | 16.71 | 16.71 | 49 | -0.23(-1.36%) | |
Oct 03, 2016 | 16.94 | 16.94 | 16.94 | 16.94 | 497 | +0.83(+5.15%) |
Sep 30, 2016 | 16.11 | 16.11 | 16.11 | 16.11 | 133 | +0.00(+0.00%) |
Sep 29, 2016 | 16.11 | 16.11 | 16.11 | 16.11 | 140 | -0.80(-4.73%) |
Sep 28, 2016 | 16.91 | 16.91 | 16.91 | 16.91 | 434 | +0.28(+1.68%) |
Sep 27, 2016 | 16.63 | 16.63 | 16.63 | 16.63 | 10 | +0.00(+0.00%) |
Sep 26, 2016 | 16.63 | 16.63 | 16.63 | 16.63 | 149 | -0.19(-1.13%) |
Sep 16, 2016 | 16.82 | 16.82 | 16.82 | 226 | +0.22(+1.33%) | |
Sep 15, 2016 | 16.60 | 16.60 | 16.60 | 16.60 | 4,163 | -0.76(-4.38%) |
Sep 13, 2016 | 17.36 | 17.36 | 17.36 | 126 | -0.75(-4.14%) | |
Sep 09, 2016 | 18.11 | 18.11 | 18.11 | 185 | +0.15(+0.84%) | |
Sep 08, 2016 | 17.96 | 17.96 | 17.96 | 17.96 | 130 | -0.26(-1.43%) |
Sep 02, 2016 | 18.22 | 18.22 | 18.22 | 97 | +0.19(+1.05%) | |
Sep 01, 2016 | 18.03 | 18.03 | 18.03 | 18.03 | 291 | +0.34(+1.92%) |
Aug 29, 2016 | 17.69 | 17.69 | 17.69 | 74 | +0.38(+2.20%) | |
Aug 25, 2016 | 17.31 | 17.31 | 17.31 | 36 | -0.54(-3.03%) | |
Aug 23, 2016 | 17.85 | 17.85 | 17.85 | 27 | +0.18(+1.02%) | |
Aug 19, 2016 | 17.67 | 17.67 | 17.67 | 64 | -0.12(-0.67%) | |
Aug 18, 2016 | 17.79 | 17.79 | 17.79 | 17.79 | 206 | +0.50(+2.89%) |
Aug 17, 2016 | 17.29 | 17.29 | 17.29 | 17.29 | 176 | +0.09(+0.52%) |
Aug 12, 2016 | 17.20 | 17.20 | 17.20 | 61 | -0.47(-2.66%) | |
Aug 10, 2016 | 17.67 | 17.67 | 17.67 | 99 | -0.06(-0.34%) | |
Aug 09, 2016 | 17.68 | 17.73 | 17.68 | 17.73 | 571 | +0.41(+2.37%) |
Aug 03, 2016 | 17.32 | 17.32 | 17.32 | 90 | +0.05(+0.29%) | |
Aug 01, 2016 | 17.27 | 17.27 | 17.27 | 68 | +0.54(+3.23%) | |
Jul 28, 2016 | 16.73 | 16.73 | 16.73 | 135 | -0.56(-3.24%) | |
Jul 27, 2016 | 17.29 | 17.29 | 17.29 | 17.29 | 914 | +0.33(+1.95%) |
Jul 25, 2016 | 16.96 | 16.96 | 16.96 | 110 | +0.10(+0.59%) | |
Jul 22, 2016 | 16.86 | 16.86 | 16.86 | 16.86 | 403 | +0.29(+1.75%) |
Jul 19, 2016 | 16.57 | 16.57 | 16.57 | 62 | -0.07(-0.42%) | |
Jul 18, 2016 | 16.64 | 16.64 | 16.64 | 16.64 | 293 | +0.03(+0.18%) |
Jul 15, 2016 | 16.42 | 16.61 | 16.42 | 16.61 | 848 | +0.17(+1.03%) |
Jul 14, 2016 | 16.44 | 16.44 | 16.44 | 16.44 | 296 | +0.23(+1.42%) |
Jul 12, 2016 | 16.21 | 16.21 | 16.21 | 101 | +0.24(+1.50%) | |
Jul 11, 2016 | 15.97 | 15.97 | 15.97 | 15.97 | 663 | +0.60(+3.90%) |
Jul 08, 2016 | 15.37 | 15.37 | 15.37 | 15.37 | 395 | +0.88(+6.07%) |
Jul 07, 2016 | 14.85 | 14.85 | 14.49 | 14.49 | 456 | -0.01(-0.07%) |
Jul 05, 2016 | 14.50 | 14.50 | 14.50 | 14.50 | 410 | -1.95(-11.85%) |
Jul 01, 2016 | 16.45 | 16.45 | 16.45 | 0 | +0.14(+0.86%) | |
Jun 30, 2016 | 16.31 | 16.31 | 16.31 | 16.31 | 290 | +0.69(+4.42%) |
Jun 28, 2016 | 15.62 | 15.62 | 15.62 | 164 | +1.89(+13.77%) | |
Jun 27, 2016 | 13.73 | 13.73 | 13.73 | 13.73 | 277 | -1.92(-12.27%) |
Jun 24, 2016 | 16.52 | 16.52 | 15.65 | 15.65 | 801 | -4.75(-23.28%) |
Jun 23, 2016 | 20.40 | 20.40 | 20.40 | 20.40 | 226 | +0.11(+0.52%) |
Jun 22, 2016 | 20.29 | 20.29 | 20.29 | 20.29 | 1,135 | +0.65(+3.33%) |
Jun 20, 2016 | 19.64 | 19.64 | 19.64 | 107 | +2.13(+12.16%) | |
Jun 17, 2016 | 17.99 | 17.99 | 17.51 | 17.51 | 300 | +0.26(+1.51%) |
Jun 16, 2016 | 17.25 | 17.25 | 17.25 | 17.25 | 567 | -0.05(-0.29%) |
Jun 15, 2016 | 17.36 | 17.36 | 17.29 | 17.30 | 741 | -0.92(-5.05%) |
Jun 10, 2016 | 18.22 | 18.22 | 18.22 | 236 | -1.04(-5.40%) | |
Jun 09, 2016 | 19.26 | 19.26 | 19.26 | 19.26 | 249 | -0.26(-1.33%) |
Jun 08, 2016 | 19.20 | 19.52 | 19.20 | 19.52 | 843 | +0.48(+2.52%) |
Jun 06, 2016 | 19.04 | 19.04 | 19.04 | 25 | -0.48(-2.46%) | |
Jun 03, 2016 | 19.53 | 19.53 | 19.52 | 19.52 | 745 | +0.56(+2.95%) |