Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 20.22 | 20.36 | 19.94 | 20.20 | 15,250 | -0.05(-0.25%) |
May 30, 2017 | 20.25 | 20.25 | 20.25 | 20.25 | 4,428 | -0.02(-0.10%) |
May 29, 2017 | 20.00 | 20.27 | 19.97 | 20.27 | 9,470 | +0.27(+1.35%) |
May 26, 2017 | 19.70 | 20.00 | 19.69 | 20.00 | 18,365 | +0.20(+1.01%) |
May 25, 2017 | 19.86 | 19.92 | 19.70 | 19.80 | 67,447 | -0.15(-0.75%) |
May 24, 2017 | 20.40 | 20.40 | 19.95 | 19.95 | 19,093 | -0.48(-2.35%) |
May 23, 2017 | 20.33 | 20.43 | 20.30 | 20.43 | 29,151 | +0.13(+0.64%) |
May 19, 2017 | 20.33 | 20.33 | 20.18 | 20.30 | 8,053 | +0.05(+0.25%) |
May 18, 2017 | 20.27 | 20.49 | 20.22 | 20.25 | 6,289 | +0.16(+0.77%) |
May 17, 2017 | 20.39 | 20.39 | 19.86 | 20.09 | 13,405 | -0.20(-0.96%) |
May 16, 2017 | 20.37 | 20.37 | 20.22 | 20.29 | 4,944 | -0.01(-0.05%) |
May 15, 2017 | 20.50 | 20.52 | 20.30 | 20.30 | 21,250 | -0.20(-0.98%) |
May 12, 2017 | 20.40 | 20.66 | 20.40 | 20.50 | 36,508 | +0.10(+0.49%) |
May 11, 2017 | 20.43 | 20.61 | 20.25 | 20.40 | 14,572 | +0.05(+0.25%) |
May 10, 2017 | 20.61 | 20.61 | 20.23 | 20.35 | 31,780 | -0.06(-0.29%) |
May 09, 2017 | 20.40 | 20.55 | 20.30 | 20.41 | 68,667 | +0.11(+0.54%) |
May 08, 2017 | 20.39 | 20.60 | 20.24 | 20.30 | 64,060 | +0.36(+1.78%) |
May 05, 2017 | 19.50 | 20.11 | 19.25 | 19.95 | 70,644 | +0.75(+3.88%) |
May 04, 2017 | 19.11 | 19.25 | 19.11 | 19.20 | 13,336 | +0.10(+0.52%) |
May 03, 2017 | 18.95 | 19.10 | 18.90 | 19.10 | 40,921 | +0.10(+0.53%) |
May 02, 2017 | 19.00 | 19.18 | 18.93 | 19.00 | 11,786 | +0.00(+0.00%) |
May 01, 2017 | 18.79 | 19.15 | 18.70 | 19.00 | 26,394 | +0.34(+1.82%) |
Apr 28, 2017 | 18.65 | 18.66 | 18.60 | 18.66 | 2,152 | +0.04(+0.21%) |
Apr 27, 2017 | 18.53 | 18.62 | 18.45 | 18.62 | 12,170 | +0.07(+0.38%) |
Apr 26, 2017 | 18.50 | 18.71 | 18.49 | 18.55 | 3,333 | -0.05(-0.27%) |
Apr 25, 2017 | 19.20 | 19.20 | 18.25 | 18.60 | 16,921 | -0.40(-2.11%) |
Apr 24, 2017 | 19.03 | 19.12 | 18.97 | 19.00 | 15,125 | +0.12(+0.64%) |
Apr 21, 2017 | 18.64 | 19.00 | 18.64 | 18.88 | 22,348 | +0.28(+1.51%) |
Apr 20, 2017 | 18.50 | 18.88 | 18.43 | 18.60 | 119,836 | +0.10(+0.54%) |
Apr 19, 2017 | 18.48 | 18.60 | 18.35 | 18.50 | 28,749 | +0.05(+0.27%) |
Apr 18, 2017 | 17.94 | 18.45 | 17.94 | 18.45 | 19,167 | +0.52(+2.90%) |
Apr 17, 2017 | 17.85 | 17.93 | 17.85 | 17.93 | 1,859 | +0.18(+1.01%) |
Apr 13, 2017 | 17.72 | 17.75 | 17.71 | 17.75 | 3,962 | +0.10(+0.57%) |
Apr 12, 2017 | 17.70 | 17.75 | 17.65 | 17.65 | 15,375 | -0.01(-0.06%) |
Apr 11, 2017 | 17.90 | 17.92 | 17.61 | 17.66 | 23,272 | -0.14(-0.79%) |
Apr 10, 2017 | 17.46 | 17.80 | 17.46 | 17.80 | 15,077 | +0.30(+1.71%) |
Apr 07, 2017 | 17.49 | 17.58 | 17.42 | 17.50 | 6,777 | +0.07(+0.40%) |
Apr 06, 2017 | 17.50 | 17.50 | 17.35 | 17.43 | 3,764 | -0.12(-0.68%) |
Apr 05, 2017 | 17.50 | 17.75 | 17.50 | 17.55 | 12,917 | +0.05(+0.29%) |
Apr 04, 2017 | 17.60 | 17.60 | 17.50 | 17.50 | 2,183 | +0.00(+0.00%) |
Apr 03, 2017 | 17.62 | 17.93 | 17.50 | 17.50 | 5,450 | +0.00(+0.00%) |
Mar 31, 2017 | 17.38 | 17.55 | 17.38 | 17.50 | 13,670 | +0.00(+0.00%) |
Mar 30, 2017 | 16.90 | 17.62 | 16.90 | 17.50 | 25,040 | +0.60(+3.55%) |
Mar 29, 2017 | 16.85 | 16.96 | 16.85 | 16.90 | 14,022 | +0.20(+1.20%) |
Mar 28, 2017 | 16.75 | 16.77 | 16.50 | 16.70 | 3,756 | -0.04(-0.24%) |
Mar 27, 2017 | 17.00 | 17.00 | 16.74 | 16.74 | 1,963 | -0.26(-1.53%) |
Mar 24, 2017 | 17.00 | 17.11 | 17.00 | 17.00 | 17,408 | +0.10(+0.59%) |
Mar 23, 2017 | 16.89 | 16.95 | 16.89 | 16.90 | 1,763 | +0.10(+0.60%) |
Mar 22, 2017 | 16.71 | 16.85 | 16.70 | 16.80 | 3,687 | +0.11(+0.66%) |
Mar 21, 2017 | 16.65 | 16.69 | 16.65 | 16.69 | 800 | -0.01(-0.06%) |
Mar 20, 2017 | 16.29 | 16.70 | 16.29 | 16.70 | 3,433 | +0.45(+2.77%) |
Mar 17, 2017 | 16.50 | 16.50 | 16.25 | 16.25 | 5,182 | -0.30(-1.81%) |
Mar 16, 2017 | 16.69 | 16.69 | 16.50 | 16.55 | 12,440 | -0.01(-0.06%) |
Mar 15, 2017 | 16.50 | 16.56 | 16.50 | 16.56 | 3,431 | +0.01(+0.06%) |
Mar 14, 2017 | 16.55 | 16.55 | 16.50 | 16.55 | 4,609 | +0.05(+0.30%) |
Mar 13, 2017 | 16.52 | 16.52 | 16.50 | 16.50 | 2,650 | -0.13(-0.78%) |
Mar 10, 2017 | 16.64 | 16.64 | 16.63 | 16.63 | 1,040 | +0.13(+0.79%) |
Mar 09, 2017 | 16.51 | 16.54 | 16.50 | 16.50 | 3,943 | -0.05(-0.30%) |
Mar 08, 2017 | 16.62 | 16.65 | 16.50 | 16.55 | 7,006 | +0.05(+0.30%) |
Mar 07, 2017 | 16.65 | 16.65 | 16.50 | 16.50 | 4,061 | -0.13(-0.78%) |
Mar 06, 2017 | 16.77 | 16.77 | 16.63 | 16.63 | 3,182 | -0.11(-0.66%) |
Mar 03, 2017 | 16.78 | 16.78 | 16.61 | 16.74 | 3,000 | +0.15(+0.90%) |
Mar 02, 2017 | 16.64 | 16.64 | 16.40 | 16.59 | 9,691 | +0.04(+0.24%) |
Mar 01, 2017 | 16.50 | 16.58 | 16.50 | 16.55 | 1,100 | +0.05(+0.30%) |
Feb 28, 2017 | 16.60 | 16.60 | 16.26 | 16.50 | 10,645 | -0.15(-0.90%) |
Feb 27, 2017 | 16.49 | 16.65 | 16.49 | 16.65 | 80,793 | +0.16(+0.97%) |
Feb 24, 2017 | 16.35 | 16.50 | 16.20 | 16.49 | 15,412 | +0.18(+1.10%) |
Feb 23, 2017 | 16.62 | 16.67 | 16.26 | 16.31 | 15,421 | -0.24(-1.45%) |
Feb 22, 2017 | 16.46 | 16.90 | 16.42 | 16.55 | 16,582 | +0.15(+0.91%) |
Feb 21, 2017 | 16.45 | 16.45 | 16.36 | 16.40 | 7,398 | +0.19(+1.17%) |
Feb 17, 2017 | 16.21 | 16.21 | 16.21 | 0 | -0.09(-0.55%) | |
Feb 16, 2017 | 16.43 | 16.43 | 16.24 | 16.30 | 3,195 | -0.06(-0.37%) |
Feb 15, 2017 | 16.30 | 16.36 | 16.30 | 16.36 | 2,603 | +0.08(+0.49%) |
Feb 14, 2017 | 16.34 | 16.34 | 16.25 | 16.28 | 1,592 | -0.02(-0.12%) |
Feb 13, 2017 | 16.50 | 16.58 | 16.28 | 16.30 | 5,907 | +0.00(+0.00%) |
Feb 10, 2017 | 16.24 | 16.38 | 16.23 | 16.30 | 32,748 | +0.15(+0.93%) |
Feb 09, 2017 | 16.00 | 16.25 | 16.00 | 16.15 | 66,747 | +0.11(+0.69%) |
Feb 08, 2017 | 16.08 | 16.08 | 16.00 | 16.04 | 7,273 | +0.04(+0.25%) |
Feb 07, 2017 | 16.00 | 16.00 | 16.00 | 16.00 | 194 | -0.08(-0.50%) |
Feb 06, 2017 | 16.01 | 16.10 | 16.00 | 16.08 | 14,127 | +0.07(+0.44%) |
Feb 03, 2017 | 16.10 | 16.10 | 16.01 | 16.01 | 2,040 | -0.04(-0.25%) |
Feb 02, 2017 | 16.02 | 16.05 | 16.00 | 16.05 | 6,980 | +0.07(+0.44%) |
Feb 01, 2017 | 16.01 | 16.08 | 15.98 | 15.98 | 6,393 | -0.12(-0.75%) |
Jan 31, 2017 | 16.05 | 16.10 | 16.00 | 16.10 | 25,684 | +0.00(+0.00%) |
Jan 30, 2017 | 16.29 | 16.29 | 16.05 | 16.10 | 12,825 | -0.19(-1.17%) |
Jan 27, 2017 | 16.15 | 16.29 | 16.15 | 16.29 | 4,376 | +0.14(+0.87%) |
Jan 26, 2017 | 16.14 | 16.20 | 16.14 | 16.15 | 4,684 | +0.05(+0.31%) |
Jan 25, 2017 | 16.14 | 16.14 | 16.05 | 16.10 | 6,931 | +0.00(+0.00%) |
Jan 24, 2017 | 15.85 | 16.17 | 15.85 | 16.10 | 70,152 | +0.35(+2.22%) |
Jan 23, 2017 | 15.66 | 15.90 | 15.66 | 15.75 | 11,898 | +0.18(+1.16%) |
Jan 20, 2017 | 15.29 | 15.75 | 15.29 | 15.57 | 8,100 | +0.32(+2.10%) |
Jan 19, 2017 | 15.25 | 15.26 | 15.25 | 15.25 | 3,863 | -0.02(-0.13%) |
Jan 18, 2017 | 15.28 | 15.30 | 15.27 | 15.27 | 920 | -0.03(-0.20%) |
Jan 17, 2017 | 15.34 | 15.35 | 15.30 | 15.30 | 3,075 | +0.05(+0.33%) |
Jan 16, 2017 | 15.33 | 15.45 | 15.25 | 15.25 | 4,351 | -0.15(-0.97%) |
Jan 13, 2017 | 15.44 | 15.44 | 15.25 | 15.40 | 4,270 | -0.12(-0.77%) |
Jan 12, 2017 | 15.70 | 15.70 | 15.52 | 15.52 | 8,261 | -0.18(-1.15%) |
Jan 11, 2017 | 15.68 | 15.70 | 15.55 | 15.70 | 3,638 | -0.04(-0.25%) |
Jan 10, 2017 | 15.70 | 15.75 | 15.70 | 15.74 | 6,173 | -0.01(-0.06%) |
Jan 09, 2017 | 15.86 | 15.86 | 15.75 | 15.75 | 5,290 | -0.06(-0.38%) |
Jan 06, 2017 | 15.81 | 15.88 | 15.72 | 15.81 | 5,100 | -0.04(-0.25%) |
Jan 05, 2017 | 15.99 | 15.99 | 15.76 | 15.85 | 4,623 | -0.14(-0.88%) |
Jan 04, 2017 | 15.36 | 16.05 | 15.36 | 15.99 | 8,404 | +0.54(+3.50%) |
Jan 03, 2017 | 15.46 | 15.50 | 15.26 | 15.45 | 9,736 | -0.28(-1.78%) |
Dec 30, 2016 | 15.73 | 15.73 | 15.73 | 0 | +0.12(+0.77%) | |
Dec 29, 2016 | 15.69 | 15.69 | 15.61 | 15.61 | 914 | -0.19(-1.20%) |
Dec 28, 2016 | 15.90 | 15.90 | 15.57 | 15.80 | 3,550 | +0.00(+0.00%) |
Dec 23, 2016 | 15.80 | 15.80 | 15.80 | 0 | +0.89(+5.97%) | |
Dec 22, 2016 | 15.04 | 15.15 | 14.87 | 14.91 | 16,952 | -0.10(-0.67%) |
Dec 21, 2016 | 15.25 | 15.25 | 14.95 | 15.01 | 19,212 | -0.24(-1.57%) |
Dec 20, 2016 | 15.23 | 15.30 | 15.23 | 15.25 | 7,815 | +0.02(+0.13%) |
Dec 19, 2016 | 15.52 | 15.60 | 15.15 | 15.23 | 8,580 | -0.17(-1.10%) |
Dec 16, 2016 | 15.37 | 15.50 | 15.25 | 15.40 | 12,465 | +0.08(+0.52%) |
Dec 15, 2016 | 15.32 | 15.48 | 15.27 | 15.32 | 6,174 | +0.04(+0.26%) |
Dec 14, 2016 | 15.20 | 15.38 | 15.10 | 15.28 | 82,371 | +0.18(+1.19%) |
Dec 13, 2016 | 15.52 | 15.63 | 15.02 | 15.10 | 23,022 | -0.45(-2.89%) |
Dec 12, 2016 | 15.53 | 15.75 | 15.52 | 15.55 | 8,808 | -0.15(-0.96%) |
Dec 09, 2016 | 15.63 | 15.75 | 15.54 | 15.70 | 11,450 | -0.04(-0.25%) |
Dec 08, 2016 | 16.06 | 16.10 | 15.74 | 15.74 | 50,422 | -0.36(-2.24%) |
Dec 07, 2016 | 16.10 | 16.15 | 16.08 | 16.10 | 16,425 | -0.05(-0.31%) |
Dec 06, 2016 | 16.13 | 16.15 | 16.02 | 16.15 | 18,139 | +0.00(+0.00%) |
Dec 05, 2016 | 16.27 | 16.27 | 16.15 | 16.15 | 13,082 | -0.18(-1.10%) |
Dec 02, 2016 | 16.25 | 16.33 | 16.25 | 16.33 | 2,780 | +0.03(+0.18%) |
Dec 01, 2016 | 16.30 | 16.30 | 16.25 | 16.30 | 6,735 | +0.00(+0.00%) |
Nov 30, 2016 | 16.40 | 16.40 | 16.27 | 16.30 | 3,462 | -0.20(-1.21%) |
Nov 29, 2016 | 16.25 | 16.50 | 16.23 | 16.50 | 9,100 | +0.23(+1.41%) |
Nov 28, 2016 | 16.31 | 16.31 | 16.25 | 16.27 | 2,835 | +0.02(+0.12%) |
Nov 25, 2016 | 16.24 | 16.29 | 16.24 | 16.25 | 2,981 | +0.01(+0.06%) |
Nov 24, 2016 | 16.20 | 16.24 | 16.20 | 16.24 | 10,830 | +0.04(+0.25%) |
Nov 23, 2016 | 16.20 | 16.30 | 16.20 | 16.20 | 21,752 | -0.11(-0.67%) |
Nov 22, 2016 | 16.35 | 16.35 | 16.23 | 16.31 | 21,872 | +0.06(+0.37%) |
Nov 21, 2016 | 16.25 | 16.35 | 16.10 | 16.25 | 245,106 | +0.00(+0.00%) |
Nov 18, 2016 | 16.27 | 16.32 | 16.25 | 16.25 | 18,880 | -0.02(-0.12%) |
Nov 17, 2016 | 16.30 | 16.30 | 16.25 | 16.27 | 40,752 | -0.03(-0.18%) |
Nov 16, 2016 | 16.25 | 16.30 | 16.25 | 16.30 | 24,910 | +0.00(+0.00%) |
Nov 15, 2016 | 16.31 | 16.35 | 16.30 | 16.30 | 33,681 | +0.00(+0.00%) |
Nov 14, 2016 | 16.35 | 16.35 | 16.25 | 16.30 | 42,521 | -0.03(-0.18%) |
Nov 11, 2016 | 16.49 | 16.49 | 16.28 | 16.33 | 8,430 | -0.14(-0.85%) |
Nov 10, 2016 | 16.41 | 16.49 | 16.40 | 16.47 | 2,250 | -0.06(-0.36%) |
Nov 09, 2016 | 16.29 | 16.54 | 16.29 | 16.53 | 69,940 | +0.15(+0.92%) |
Nov 08, 2016 | 16.31 | 16.39 | 16.31 | 16.38 | 7,731 | -0.06(-0.36%) |
Nov 07, 2016 | 16.35 | 16.44 | 16.25 | 16.44 | 18,903 | +0.19(+1.17%) |
Nov 04, 2016 | 16.25 | 16.27 | 16.25 | 16.25 | 20,560 | +0.00(+0.00%) |
Nov 03, 2016 | 16.25 | 16.40 | 16.25 | 16.25 | 38,905 | -0.05(-0.31%) |
Nov 02, 2016 | 16.06 | 16.46 | 16.06 | 16.30 | 205,069 | -0.70(-4.12%) |
Nov 01, 2016 | 16.99 | 17.00 | 16.99 | 17.00 | 3,375 | -0.15(-0.87%) |
Oct 31, 2016 | 17.46 | 17.46 | 16.89 | 17.15 | 10,353 | -0.25(-1.44%) |
Oct 28, 2016 | 17.41 | 17.41 | 17.38 | 17.40 | 6,573 | -0.10(-0.57%) |
Oct 27, 2016 | 17.49 | 17.50 | 17.48 | 17.50 | 16,201 | +0.09(+0.52%) |
Oct 26, 2016 | 17.41 | 17.50 | 17.40 | 17.41 | 3,912 | -0.03(-0.17%) |
Oct 25, 2016 | 17.39 | 17.44 | 17.35 | 17.44 | 5,115 | +0.09(+0.52%) |
Oct 24, 2016 | 17.75 | 17.75 | 17.35 | 17.35 | 18,212 | -0.03(-0.17%) |
Oct 21, 2016 | 17.30 | 17.40 | 16.94 | 17.38 | 37,437 | +0.69(+4.13%) |
Oct 20, 2016 | 16.51 | 16.75 | 16.49 | 16.69 | 23,821 | +0.64(+3.99%) |