Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 19.30 | 19.30 | 19.24 | 19.25 | 5,525 | -0.07(-0.38%) |
Apr 27, 2017 | 19.32 | 19.36 | 19.32 | 19.32 | 4,497 | +0.05(+0.28%) |
Apr 26, 2017 | 19.41 | 19.41 | 19.25 | 19.27 | 14,478 | -0.06(-0.33%) |
Apr 25, 2017 | 19.33 | 19.37 | 19.32 | 19.33 | 4,121 | +0.13(+0.70%) |
Apr 24, 2017 | 19.27 | 19.27 | 19.17 | 19.20 | 3,931 | +0.15(+0.78%) |
Apr 21, 2017 | 19.17 | 19.17 | 19.01 | 19.05 | 2,507 | -0.02(-0.11%) |
Apr 20, 2017 | 19.07 | 19.07 | 18.97 | 19.07 | 4,586 | +0.16(+0.83%) |
Apr 19, 2017 | 19.01 | 19.01 | 18.92 | 18.92 | 5,859 | -0.05(-0.28%) |
Apr 18, 2017 | 19.00 | 19.00 | 18.95 | 18.97 | 6,335 | -0.00(-0.02%) |
Apr 17, 2017 | 18.94 | 18.97 | 18.91 | 18.97 | 4,276 | +0.13(+0.67%) |
Apr 13, 2017 | 18.90 | 18.92 | 18.85 | 18.85 | 5,087 | -0.08(-0.43%) |
Apr 12, 2017 | 18.96 | 18.96 | 18.92 | 18.93 | 9,948 | -0.05(-0.28%) |
Apr 11, 2017 | 19.44 | 19.44 | 18.90 | 18.98 | 5,438 | -0.00(-0.01%) |
Apr 10, 2017 | 19.03 | 19.03 | 18.96 | 18.98 | 12,245 | +0.00(+0.02%) |
Apr 07, 2017 | 18.95 | 19.01 | 18.95 | 18.98 | 6,059 | +0.01(+0.03%) |
Apr 06, 2017 | 18.90 | 19.03 | 18.90 | 18.97 | 9,336 | +0.03(+0.14%) |
Apr 05, 2017 | 19.03 | 19.10 | 18.95 | 18.95 | 8,227 | -0.03(-0.14%) |
Apr 04, 2017 | 18.97 | 18.98 | 18.92 | 18.97 | 6,015 | +0.02(+0.09%) |
Apr 03, 2017 | 18.99 | 18.99 | 18.91 | 18.96 | 4,586 | -0.05(-0.28%) |
Mar 31, 2017 | 19.09 | 19.23 | 19.01 | 19.01 | 8,164 | -0.05(-0.28%) |
Mar 30, 2017 | 18.97 | 19.08 | 18.97 | 19.06 | 5,597 | +0.05(+0.24%) |
Mar 29, 2017 | 19.05 | 19.05 | 18.99 | 19.02 | 6,834 | -0.05(-0.24%) |
Mar 28, 2017 | 19.01 | 19.11 | 18.97 | 19.06 | 4,740 | +0.10(+0.52%) |
Mar 27, 2017 | 18.91 | 18.97 | 18.90 | 18.97 | 4,882 | -0.07(-0.35%) |
Mar 24, 2017 | 19.05 | 19.09 | 18.97 | 19.03 | 10,196 | -0.01(-0.04%) |
Mar 23, 2017 | 19.11 | 19.12 | 19.02 | 19.04 | 4,862 | -0.02(-0.10%) |
Mar 22, 2017 | 19.00 | 19.08 | 19.00 | 19.06 | 8,561 | -0.03(-0.14%) |
Mar 21, 2017 | 19.44 | 19.44 | 19.06 | 19.08 | 24,301 | -0.08(-0.42%) |
Mar 20, 2017 | 19.53 | 19.53 | 19.16 | 19.16 | 9,790 | -0.09(-0.46%) |
Mar 17, 2017 | 19.16 | 19.67 | 19.16 | 19.25 | 5,203 | +0.07(+0.38%) |
Mar 16, 2017 | 19.23 | 19.24 | 19.15 | 19.18 | 10,302 | +0.01(+0.05%) |
Mar 15, 2017 | 19.09 | 19.18 | 19.09 | 19.17 | 3,504 | +0.11(+0.56%) |
Mar 14, 2017 | 19.10 | 19.10 | 19.04 | 19.07 | 4,664 | -0.02(-0.09%) |
Mar 13, 2017 | 19.15 | 19.15 | 19.07 | 19.08 | 7,964 | -0.03(-0.14%) |
Mar 10, 2017 | 18.98 | 19.11 | 18.98 | 19.11 | 10,179 | +0.14(+0.75%) |
Mar 09, 2017 | 19.27 | 19.27 | 18.97 | 18.97 | 7,248 | -0.08(-0.44%) |
Mar 08, 2017 | 19.15 | 19.21 | 19.01 | 19.05 | 8,999 | -0.01(-0.08%) |
Mar 07, 2017 | 19.16 | 19.16 | 19.03 | 19.07 | 4,272 | -0.04(-0.19%) |
Mar 06, 2017 | 19.21 | 19.47 | 19.07 | 19.10 | 11,618 | -0.03(-0.17%) |
Mar 03, 2017 | 19.27 | 19.27 | 19.08 | 19.13 | 9,097 | -0.03(-0.18%) |
Mar 02, 2017 | 19.16 | 19.21 | 19.13 | 19.17 | 7,145 | -0.08(-0.44%) |
Mar 01, 2017 | 19.14 | 19.25 | 19.07 | 19.25 | 9,742 | +0.25(+1.31%) |
Feb 28, 2017 | 19.02 | 19.04 | 18.98 | 19.00 | 7,242 | -0.03(-0.13%) |
Feb 27, 2017 | 19.05 | 19.06 | 18.99 | 19.03 | 6,164 | -0.03(-0.14%) |
Feb 24, 2017 | 18.98 | 19.07 | 18.97 | 19.06 | 8,725 | +0.09(+0.47%) |
Feb 23, 2017 | 19.06 | 19.06 | 18.91 | 18.97 | 7,961 | +0.04(+0.24%) |
Feb 22, 2017 | 18.90 | 18.93 | 18.87 | 18.92 | 10,952 | -0.00(-0.00%) |
Feb 21, 2017 | 19.10 | 19.10 | 18.85 | 18.92 | 13,757 | +0.08(+0.45%) |
Feb 17, 2017 | 18.84 | 18.84 | 18.84 | 0 | +0.09(+0.49%) | |
Feb 16, 2017 | 19.21 | 19.21 | 18.67 | 18.75 | 21,123 | +0.07(+0.40%) |
Feb 15, 2017 | 18.57 | 18.71 | 18.55 | 18.67 | 15,854 | +0.07(+0.39%) |
Feb 14, 2017 | 18.62 | 18.62 | 18.48 | 18.60 | 10,705 | +0.07(+0.38%) |
Feb 13, 2017 | 18.51 | 18.55 | 18.48 | 18.53 | 11,531 | +0.11(+0.59%) |
Feb 10, 2017 | 18.39 | 18.46 | 18.33 | 18.42 | 19,293 | +0.08(+0.44%) |
Feb 09, 2017 | 18.38 | 18.39 | 18.30 | 18.34 | 9,846 | +0.07(+0.40%) |
Feb 08, 2017 | 18.23 | 18.29 | 18.23 | 18.27 | 20,027 | +0.02(+0.09%) |
Feb 07, 2017 | 18.14 | 18.29 | 18.14 | 18.25 | 32,807 | +0.05(+0.25%) |
Feb 06, 2017 | 18.23 | 18.24 | 18.19 | 18.20 | 5,650 | -0.07(-0.40%) |
Feb 03, 2017 | 18.30 | 18.30 | 18.19 | 18.28 | 15,554 | +0.10(+0.54%) |
Feb 02, 2017 | 18.12 | 18.18 | 18.11 | 18.18 | 22,569 | +0.14(+0.77%) |
Feb 01, 2017 | 18.66 | 18.66 | 17.99 | 18.04 | 22,467 | -0.17(-0.92%) |
Jan 31, 2017 | 18.14 | 18.20 | 18.11 | 18.20 | 15,179 | -0.03(-0.15%) |
Jan 30, 2017 | 18.38 | 18.38 | 18.16 | 18.23 | 19,794 | -0.07(-0.37%) |
Jan 27, 2017 | 18.66 | 18.66 | 18.03 | 18.30 | 28,677 | -0.03(-0.17%) |
Jan 26, 2017 | 18.25 | 18.38 | 18.25 | 18.33 | 14,089 | -0.11(-0.58%) |
Jan 25, 2017 | 18.71 | 18.71 | 18.28 | 18.44 | 59,664 | +0.04(+0.20%) |
Jan 24, 2017 | 18.46 | 18.46 | 18.11 | 18.40 | 8,024 | +0.30(+1.68%) |
Jan 23, 2017 | 18.07 | 18.10 | 18.03 | 18.10 | 9,140 | -0.02(-0.11%) |
Jan 20, 2017 | 18.16 | 18.16 | 18.06 | 18.12 | 11,841 | +0.08(+0.46%) |
Jan 19, 2017 | 17.88 | 18.16 | 17.88 | 18.04 | 6,481 | -0.06(-0.34%) |
Jan 18, 2017 | 18.07 | 18.14 | 18.05 | 18.10 | 63,720 | +0.05(+0.30%) |
Jan 17, 2017 | 18.17 | 18.17 | 17.99 | 18.04 | 19,750 | -0.04(-0.20%) |
Jan 13, 2017 | 18.08 | 18.08 | 18.08 | 0 | +0.04(+0.25%) | |
Jan 12, 2017 | 18.02 | 18.05 | 17.94 | 18.03 | 11,506 | -0.03(-0.17%) |
Jan 11, 2017 | 18.04 | 18.09 | 18.02 | 18.07 | 22,193 | +0.01(+0.03%) |
Jan 10, 2017 | 18.04 | 18.11 | 18.04 | 18.06 | 6,007 | -0.02(-0.11%) |
Jan 09, 2017 | 18.25 | 18.25 | 18.08 | 18.08 | 3,142 | -0.13(-0.70%) |
Jan 06, 2017 | 18.16 | 18.22 | 18.13 | 18.21 | 5,611 | +0.07(+0.36%) |
Jan 05, 2017 | 18.11 | 18.15 | 18.11 | 18.14 | 11,888 | +0.01(+0.07%) |
Jan 04, 2017 | 18.13 | 18.15 | 18.12 | 18.13 | 9,013 | +0.10(+0.53%) |
Jan 03, 2017 | 17.94 | 18.06 | 17.89 | 18.03 | 26,338 | +0.05(+0.26%) |
Dec 30, 2016 | 17.99 | 17.99 | 17.99 | 0 | -0.07(-0.41%) | |
Dec 29, 2016 | 18.10 | 18.49 | 18.05 | 18.06 | 6,530 | +0.04(+0.20%) |
Dec 28, 2016 | 18.27 | 18.27 | 18.02 | 18.03 | 6,046 | -0.09(-0.50%) |
Dec 27, 2016 | 18.29 | 18.33 | 18.12 | 18.12 | 21,856 | +0.02(+0.12%) |
Dec 23, 2016 | 18.09 | 18.09 | 18.09 | 0 | -0.02(-0.11%) | |
Dec 22, 2016 | 17.90 | 18.12 | 17.90 | 18.11 | 19,596 | +0.03(+0.14%) |
Dec 21, 2016 | 18.30 | 18.30 | 18.09 | 18.09 | 6,607 | -0.04(-0.19%) |
Dec 20, 2016 | 18.89 | 18.89 | 18.12 | 18.12 | 19,177 | -0.02(-0.10%) |
Dec 19, 2016 | 18.14 | 18.15 | 18.11 | 18.14 | 8,995 | +0.08(+0.45%) |
Dec 16, 2016 | 18.37 | 18.37 | 18.04 | 18.06 | 5,733 | +0.01(+0.07%) |
Dec 15, 2016 | 18.01 | 18.08 | 18.01 | 18.05 | 9,469 | +0.05(+0.28%) |
Dec 14, 2016 | 18.15 | 18.16 | 17.97 | 18.00 | 19,155 | -0.15(-0.83%) |
Dec 13, 2016 | 19.02 | 19.02 | 17.27 | 18.15 | 24,477 | +0.11(+0.62%) |
Dec 12, 2016 | 18.13 | 18.18 | 17.99 | 18.04 | 19,392 | +0.08(+0.42%) |
Dec 09, 2016 | 17.84 | 17.96 | 17.84 | 17.96 | 5,512 | +0.12(+0.66%) |
Dec 08, 2016 | 18.76 | 18.76 | 17.81 | 17.84 | 15,326 | -0.03(-0.16%) |
Dec 07, 2016 | 17.72 | 18.16 | 17.70 | 17.87 | 8,147 | +0.20(+1.11%) |
Dec 06, 2016 | 17.65 | 17.68 | 17.63 | 17.68 | 4,190 | +0.06(+0.34%) |
Dec 05, 2016 | 17.68 | 17.68 | 17.60 | 17.62 | 8,429 | +0.02(+0.14%) |
Dec 02, 2016 | 18.23 | 18.44 | 17.58 | 17.59 | 6,950 | +0.05(+0.30%) |
Dec 01, 2016 | 17.63 | 17.63 | 17.51 | 17.54 | 8,881 | -0.15(-0.87%) |
Nov 30, 2016 | 17.80 | 17.80 | 17.67 | 17.70 | 5,753 | -0.11(-0.60%) |
Nov 29, 2016 | 17.77 | 17.81 | 17.77 | 17.80 | 5,894 | +0.02(+0.10%) |
Nov 28, 2016 | 17.71 | 17.79 | 17.71 | 17.78 | 18,603 | +0.04(+0.24%) |
Nov 25, 2016 | 17.74 | 17.74 | 17.73 | 17.74 | 1,509 | +0.06(+0.32%) |
Nov 23, 2016 | 17.69 | 17.69 | 17.69 | 0 | +0.03(+0.16%) | |
Nov 22, 2016 | 17.63 | 17.69 | 17.61 | 17.66 | 6,984 | +0.06(+0.34%) |
Nov 21, 2016 | 17.58 | 17.65 | 17.56 | 17.60 | 6,860 | +0.05(+0.29%) |
Nov 18, 2016 | 17.58 | 17.58 | 17.52 | 17.55 | 9,686 | -0.05(-0.30%) |
Nov 17, 2016 | 17.36 | 17.60 | 17.36 | 17.60 | 7,776 | +0.09(+0.49%) |
Nov 16, 2016 | 17.87 | 17.87 | 17.50 | 17.51 | 8,498 | -0.04(-0.25%) |
Nov 15, 2016 | 17.51 | 17.56 | 17.48 | 17.56 | 29,212 | +0.06(+0.34%) |
Nov 14, 2016 | 17.53 | 17.54 | 17.45 | 17.50 | 4,348 | -0.02(-0.13%) |
Nov 11, 2016 | 17.51 | 17.53 | 17.48 | 17.52 | 13,594 | -0.01(-0.05%) |
Nov 10, 2016 | 18.02 | 18.02 | 17.44 | 17.53 | 10,232 | -0.00(-0.02%) |
Nov 09, 2016 | 17.40 | 17.58 | 17.40 | 17.53 | 2,514,459 | +0.09(+0.50%) |
Nov 08, 2016 | 17.39 | 17.44 | 17.39 | 17.44 | 2,265 | +0.17(+0.96%) |
Nov 07, 2016 | 17.27 | 17.28 | 17.27 | 17.28 | 1,102 | +0.28(+1.67%) |
Nov 04, 2016 | 17.05 | 17.11 | 16.99 | 16.99 | 3,404 | -0.08(-0.48%) |
Nov 03, 2016 | 17.11 | 17.11 | 17.07 | 17.08 | 3,441 | -0.04(-0.24%) |
Nov 02, 2016 | 17.16 | 17.16 | 17.12 | 17.12 | 941 | +0.01(+0.06%) |
Nov 01, 2016 | 17.11 | 17.11 | 17.11 | 17.11 | 426 | -0.19(-1.13%) |
Oct 31, 2016 | 17.31 | 17.31 | 17.30 | 17.30 | 2,713 | -0.01(-0.03%) |
Oct 28, 2016 | 17.31 | 17.31 | 17.21 | 17.31 | 1,630 | -0.02(-0.10%) |
Oct 26, 2016 | 17.32 | 401 | -0.01(-0.08%) | |||
Oct 25, 2016 | 17.32 | 17.34 | 17.32 | 17.34 | 1,935 | +0.02(+0.12%) |
Oct 24, 2016 | 17.30 | 17.32 | 17.30 | 17.32 | 1,708 | +0.08(+0.48%) |
Oct 21, 2016 | 17.21 | 17.27 | 17.21 | 17.23 | 6,440 | -0.07(-0.43%) |
Oct 20, 2016 | 17.31 | 17.32 | 17.28 | 17.31 | 5,213 | -0.02(-0.14%) |
Oct 19, 2016 | 17.36 | 17.36 | 17.33 | 17.33 | 4,337 | -0.02(-0.13%) |
Oct 18, 2016 | 17.40 | 17.40 | 17.36 | 17.36 | 19,759 | +0.02(+0.12%) |
Oct 17, 2016 | 17.35 | 17.36 | 17.33 | 17.33 | 3,424 | -0.05(-0.27%) |
Oct 14, 2016 | 17.39 | 17.44 | 17.33 | 17.38 | 93,581 | +0.04(+0.22%) |
Oct 13, 2016 | 17.38 | 17.39 | 17.34 | 17.34 | 1,037 | -0.01(-0.06%) |
Oct 12, 2016 | 17.27 | 17.36 | 17.27 | 17.36 | 2,848 | +0.12(+0.67%) |
Oct 11, 2016 | 17.02 | 17.32 | 17.02 | 17.24 | 1,825 | -0.18(-1.03%) |
Oct 10, 2016 | 17.39 | 17.42 | 17.36 | 17.42 | 7,721 | +0.05(+0.32%) |
Oct 07, 2016 | 17.40 | 17.40 | 17.29 | 17.36 | 167,682 | -0.03(-0.15%) |
Oct 06, 2016 | 17.41 | 17.41 | 17.38 | 17.39 | 1,523 | +0.04(+0.23%) |
Oct 05, 2016 | 17.35 | 17.35 | 17.35 | 17.35 | 330 | -0.01(-0.06%) |
Oct 04, 2016 | 17.35 | 17.36 | 17.29 | 17.36 | 5,196 | -0.21(-1.17%) |
Oct 03, 2016 | 17.57 | 17.57 | 17.57 | 17.57 | 240 | -0.14(-0.81%) |
Sep 30, 2016 | 17.67 | 17.71 | 17.67 | 17.71 | 2,552 | +0.08(+0.44%) |
Sep 29, 2016 | 17.61 | 17.63 | 17.61 | 17.63 | 1,491 | -0.13(-0.74%) |
Sep 28, 2016 | 17.76 | 17.76 | 17.76 | 17.76 | 181 | +0.00(+0.00%) |
Sep 27, 2016 | 17.76 | 17.79 | 17.75 | 17.76 | 2,508 | +0.03(+0.18%) |
Sep 26, 2016 | 17.77 | 18.55 | 17.73 | 17.73 | 6,968 | -0.14(-0.80%) |
Sep 23, 2016 | 17.85 | 17.87 | 17.80 | 17.87 | 7,149 | -0.01(-0.05%) |
Sep 22, 2016 | 17.86 | 17.89 | 17.80 | 17.88 | 3,010 | +0.31(+1.78%) |
Sep 21, 2016 | 17.56 | 17.63 | 17.56 | 17.57 | 2,171 | -0.02(-0.10%) |
Sep 20, 2016 | 17.56 | 17.59 | 17.56 | 17.59 | 1,343 | +0.04(+0.25%) |
Sep 19, 2016 | 17.54 | 17.54 | 17.51 | 17.54 | 1,467 | +0.12(+0.68%) |
Sep 16, 2016 | 17.42 | 17.45 | 17.42 | 17.42 | 1,878 | -0.09(-0.52%) |
Sep 15, 2016 | 17.44 | 17.52 | 17.44 | 17.52 | 1,492 | +0.18(+1.03%) |
Sep 14, 2016 | 17.32 | 17.34 | 17.32 | 17.34 | 1,968 | -0.05(-0.31%) |
Sep 13, 2016 | 17.36 | 17.39 | 17.33 | 17.39 | 2,549 | -0.18(-1.02%) |
Sep 12, 2016 | 17.59 | 17.59 | 17.57 | 17.57 | 910 | +0.22(+1.29%) |
Sep 09, 2016 | 17.93 | 17.93 | 17.35 | 17.35 | 16,177 | -0.47(-2.66%) |
Sep 08, 2016 | 17.81 | 17.82 | 17.81 | 17.82 | 1,298 | -0.04(-0.25%) |
Sep 07, 2016 | 17.88 | 18.03 | 17.84 | 17.86 | 22,612 | -0.02(-0.13%) |
Sep 06, 2016 | 18.12 | 18.12 | 17.88 | 17.89 | 3,578 | +0.03(+0.18%) |
Sep 02, 2016 | 17.86 | 17.86 | 17.86 | 17.86 | 2,574 | +0.09(+0.50%) |
Sep 01, 2016 | 17.77 | 17.77 | 17.73 | 17.77 | 6,382 | +0.02(+0.10%) |
Aug 31, 2016 | 17.75 | 18.57 | 17.73 | 17.75 | 193,936 | +0.00(+0.01%) |
Aug 30, 2016 | 17.75 | 17.76 | 17.75 | 17.75 | 2,862 | -0.09(-0.49%) |
Aug 29, 2016 | 17.84 | 17.85 | 17.82 | 17.83 | 18,548 | +0.09(+0.53%) |
Aug 26, 2016 | 17.86 | 17.86 | 17.74 | 17.74 | 232,899 | -0.12(-0.70%) |