Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2017 | 20.23 | 54 | +0.04(+0.18%) | |||
May 25, 2017 | 20.19 | 20.19 | 20.19 | 0 | -0.00(-0.02%) | |
May 24, 2017 | 20.19 | 20.20 | 20.19 | 20.20 | 249 | +0.03(+0.16%) |
May 23, 2017 | 20.17 | 20.17 | 20.17 | 20.17 | 108 | +0.00(+0.00%) |
May 22, 2017 | 20.17 | 20.17 | 20.17 | 20.17 | 2,331 | +0.08(+0.39%) |
May 19, 2017 | 20.09 | 20.09 | 20.09 | 20.09 | 108 | +0.01(+0.07%) |
May 18, 2017 | 20.00 | 20.10 | 19.99 | 20.07 | 1,821 | +0.08(+0.42%) |
May 17, 2017 | 20.11 | 20.11 | 19.99 | 19.99 | 1,415 | +0.09(+0.46%) |
May 15, 2017 | 19.90 | 19.90 | 19.90 | 0 | -0.02(-0.12%) | |
May 12, 2017 | 19.78 | 19.92 | 19.78 | 19.92 | 47,148 | +0.16(+0.81%) |
May 11, 2017 | 19.76 | 19.76 | 19.76 | 19.76 | 942 | +0.00(+0.01%) |
May 10, 2017 | 19.76 | 19.76 | 19.76 | 19.76 | 407 | +0.42(+2.18%) |
May 03, 2017 | 19.34 | 39 | -0.04(-0.22%) | |||
May 02, 2017 | 19.29 | 19.38 | 19.29 | 19.38 | 728 | +0.01(+0.03%) |
May 01, 2017 | 19.27 | 19.39 | 19.27 | 19.37 | 464 | -0.10(-0.53%) |
Apr 26, 2017 | 19.48 | 19.48 | 19.48 | 0 | +0.50(+2.64%) | |
Apr 19, 2017 | 18.97 | 18.97 | 18.97 | 0 | -0.18(-0.93%) | |
Apr 18, 2017 | 19.15 | 19.15 | 19.15 | 19.15 | 108 | -0.38(-1.93%) |
Apr 17, 2017 | 19.64 | 19.64 | 19.53 | 19.53 | 634 | +0.04(+0.19%) |
Apr 06, 2017 | 19.49 | 19.49 | 19.49 | 0 | -0.08(-0.42%) | |
Apr 05, 2017 | 19.57 | 19.57 | 19.57 | 19.57 | 183 | +0.11(+0.56%) |
Apr 04, 2017 | 19.47 | 19.47 | 19.47 | 19.47 | 160 | -0.05(-0.23%) |
Apr 03, 2017 | 19.51 | 19.51 | 19.51 | 19.51 | 108 | -0.07(-0.38%) |
Mar 31, 2017 | 19.59 | 19.59 | 19.59 | 19.59 | 1,793 | +0.04(+0.19%) |
Mar 28, 2017 | 19.55 | 19.55 | 19.55 | 0 | +0.19(+1.00%) | |
Mar 27, 2017 | 19.37 | 19.37 | 19.36 | 19.36 | 759 | -0.18(-0.94%) |
Mar 24, 2017 | 19.54 | 19.55 | 19.53 | 19.54 | 1,745 | +0.03(+0.13%) |
Mar 23, 2017 | 19.50 | 19.51 | 19.50 | 19.51 | 708 | -0.02(-0.08%) |
Mar 22, 2017 | 19.53 | 19.53 | 19.53 | 19.53 | 190 | -0.08(-0.40%) |
Mar 21, 2017 | 19.62 | 19.62 | 19.61 | 19.61 | 281 | -0.16(-0.82%) |
Mar 20, 2017 | 19.77 | 19.77 | 19.77 | 19.77 | 30 | +0.00(+0.00%) |
Mar 17, 2017 | 19.76 | 19.77 | 19.76 | 19.77 | 759 | +0.37(+1.90%) |
Mar 08, 2017 | 19.40 | 39 | -0.08(-0.40%) | |||
Mar 07, 2017 | 19.48 | 19.48 | 19.48 | 19.48 | 1,378 | +0.01(+0.07%) |
Mar 06, 2017 | 19.47 | 19.47 | 19.47 | 19.47 | 110 | -0.16(-0.80%) |
Mar 01, 2017 | 19.62 | 26 | +0.34(+1.77%) | |||
Feb 28, 2017 | 19.32 | 19.36 | 19.27 | 19.28 | 9,281 | +0.03(+0.14%) |
Feb 24, 2017 | 19.25 | 2 | -0.06(-0.31%) | |||
Feb 22, 2017 | 19.31 | 69 | +0.07(+0.34%) | |||
Feb 21, 2017 | 19.25 | 19.25 | 19.25 | 19.25 | 216 | -0.05(-0.27%) |
Feb 17, 2017 | 19.30 | 19.30 | 19.30 | 0 | +0.03(+0.14%) | |
Feb 16, 2017 | 19.24 | 19.27 | 19.23 | 19.27 | 9,749 | +0.03(+0.14%) |
Feb 15, 2017 | 19.24 | 19.25 | 19.24 | 19.24 | 674 | +0.03(+0.14%) |
Feb 13, 2017 | 19.22 | 19.22 | 19.22 | 0 | +0.09(+0.46%) | |
Feb 10, 2017 | 19.15 | 19.16 | 19.13 | 19.13 | 7,095 | +0.06(+0.31%) |
Feb 09, 2017 | 18.99 | 19.07 | 18.99 | 19.07 | 1,410 | +0.14(+0.73%) |
Feb 08, 2017 | 18.87 | 18.93 | 18.84 | 18.93 | 3,688 | +0.03(+0.15%) |
Feb 07, 2017 | 18.88 | 18.90 | 18.88 | 18.90 | 271 | +0.04(+0.20%) |
Feb 06, 2017 | 18.91 | 18.91 | 18.87 | 18.87 | 16,196 | -0.03(-0.15%) |
Feb 03, 2017 | 18.89 | 18.89 | 18.89 | 18.89 | 12,585 | +0.05(+0.27%) |
Feb 02, 2017 | 18.81 | 18.84 | 18.77 | 18.84 | 15,436 | +0.10(+0.51%) |
Feb 01, 2017 | 18.87 | 18.87 | 18.75 | 18.75 | 650 | +0.02(+0.11%) |
Jan 31, 2017 | 18.79 | 18.79 | 18.73 | 18.73 | 3,736 | -0.08(-0.45%) |
Jan 30, 2017 | 18.81 | 18.81 | 18.81 | 18.81 | 362 | -0.08(-0.44%) |
Jan 26, 2017 | 18.89 | 44 | +0.02(+0.10%) | |||
Jan 23, 2017 | 18.88 | 41 | -0.15(-0.77%) | |||
Jan 18, 2017 | 19.02 | 1 | -0.04(-0.22%) | |||
Jan 17, 2017 | 19.05 | 19.06 | 19.05 | 19.06 | 584 | +0.10(+0.51%) |
Jan 05, 2017 | 18.97 | 18.97 | 18.97 | 0 | +0.00(+0.00%) | |
Jan 04, 2017 | 18.97 | 18.97 | 18.97 | 18.97 | 747 | +0.08(+0.44%) |
Jan 03, 2017 | 18.84 | 18.89 | 18.84 | 18.89 | 870 | +0.19(+1.04%) |
Dec 28, 2016 | 18.69 | 18.69 | 18.69 | 0 | +0.07(+0.40%) | |
Dec 27, 2016 | 18.62 | 18.68 | 18.62 | 18.62 | 2,769 | +0.05(+0.25%) |
Dec 23, 2016 | 18.57 | 18.57 | 18.57 | 0 | +0.18(+0.96%) | |
Dec 19, 2016 | 18.40 | 18.40 | 18.40 | 0 | -0.05(-0.25%) | |
Dec 16, 2016 | 18.60 | 18.60 | 18.38 | 18.44 | 10,621 | +0.04(+0.20%) |
Dec 15, 2016 | 18.38 | 18.40 | 18.31 | 18.40 | 3,150 | +0.02(+0.09%) |
Dec 14, 2016 | 18.34 | 18.42 | 18.34 | 18.39 | 790 | +0.02(+0.10%) |
Dec 13, 2016 | 18.37 | 18.37 | 18.37 | 18.37 | 621 | -0.11(-0.60%) |
Dec 09, 2016 | 18.48 | 1 | +0.23(+1.25%) | |||
Dec 07, 2016 | 18.25 | 18.25 | 18.25 | 0 | +0.35(+1.95%) | |
Dec 06, 2016 | 17.90 | 17.90 | 17.90 | 17.90 | 189 | +0.13(+0.71%) |
Dec 05, 2016 | 17.77 | 17.77 | 17.77 | 17.77 | 861 | +0.07(+0.38%) |
Dec 02, 2016 | 17.69 | 17.71 | 17.68 | 17.71 | 14,583 | -0.13(-0.71%) |
Nov 29, 2016 | 17.83 | 2 | +0.05(+0.29%) | |||
Nov 21, 2016 | 17.78 | 24 | +0.10(+0.55%) | |||
Nov 11, 2016 | 17.68 | 17.68 | 17.68 | 0 | -0.23(-1.29%) | |
Nov 08, 2016 | 17.92 | 17.92 | 17.92 | 0 | +0.10(+0.58%) | |
Nov 07, 2016 | 17.80 | 17.81 | 17.80 | 17.81 | 681 | -0.16(-0.87%) |
Nov 02, 2016 | 17.97 | 20 | -0.13(-0.70%) | |||
Nov 01, 2016 | 18.09 | 18.09 | 18.03 | 18.09 | 4,040 | -0.07(-0.37%) |
Oct 31, 2016 | 18.18 | 18.18 | 18.16 | 18.16 | 840 | +0.01(+0.04%) |
Oct 26, 2016 | 18.15 | 28 | -0.26(-1.41%) | |||
Oct 20, 2016 | 18.42 | 18.43 | 18.35 | 18.41 | 29 | +0.04(+0.20%) |
Oct 19, 2016 | 18.38 | 18.38 | 18.38 | 18.38 | 700 | +0.05(+0.28%) |
Oct 18, 2016 | 18.32 | 18.32 | 18.32 | 18.32 | 176 | +0.14(+0.78%) |
Oct 17, 2016 | 18.18 | 18.18 | 18.18 | 18.18 | 163 | -0.33(-1.77%) |
Oct 11, 2016 | 18.56 | 18.56 | 18.51 | 18.51 | 28 | +0.01(+0.04%) |
Oct 07, 2016 | 18.50 | 18.50 | 18.50 | 18.50 | 28 | +0.08(+0.44%) |
Oct 05, 2016 | 18.42 | 18.42 | 18.42 | 18.42 | 268 | +0.20(+1.07%) |
Oct 03, 2016 | 18.25 | 18.23 | 18.23 | 18.23 | 2,822 | +0.07(+0.40%) |
Sep 30, 2016 | 18.15 | 18.15 | 18.15 | 18.15 | 0 | +0.00(+0.00%) |
Sep 29, 2016 | 18.15 | 18.15 | 18.15 | 18.15 | 454 | +0.10(+0.54%) |
Sep 28, 2016 | 18.03 | 18.06 | 18.03 | 18.06 | 268 | +0.17(+0.96%) |
Sep 27, 2016 | 17.89 | 17.89 | 17.89 | 17.89 | 57 | +0.00(+0.00%) |
Sep 26, 2016 | 17.89 | 17.89 | 17.89 | 17.89 | 162 | -0.20(-1.11%) |
Sep 22, 2016 | 18.12 | 18.09 | 18.09 | 18.09 | 672 | +0.18(+1.03%) |
Sep 21, 2016 | 17.85 | 17.91 | 17.75 | 17.90 | 4,391 | +0.07(+0.38%) |
Sep 20, 2016 | 17.83 | 17.83 | 17.83 | 17.83 | 270 | +0.42(+2.39%) |
Sep 14, 2016 | 17.49 | 17.49 | 17.39 | 17.42 | 34 | -0.25(-1.43%) |
Sep 12, 2016 | 17.49 | 17.67 | 17.49 | 17.67 | 201 | +0.03(+0.17%) |
Sep 09, 2016 | 17.64 | 17.64 | 17.64 | 17.64 | 478 | -0.39(-2.18%) |
Sep 02, 2016 | 17.96 | 18.03 | 18.03 | 18.03 | 11,559 | +0.28(+1.55%) |
Aug 31, 2016 | 17.74 | 17.76 | 17.76 | 17.76 | 268 | -0.07(-0.38%) |
Aug 30, 2016 | 17.82 | 17.83 | 17.81 | 17.83 | 10,642 | -0.10(-0.58%) |
Aug 29, 2016 | 17.88 | 17.93 | 17.87 | 17.93 | 403 | +0.15(+0.84%) |
Aug 26, 2016 | 17.78 | 17.78 | 17.78 | 17.78 | 134 | -0.07(-0.42%) |
Aug 25, 2016 | 17.80 | 17.86 | 17.80 | 17.86 | 1,270 | -0.04(-0.23%) |
Aug 24, 2016 | 17.91 | 17.91 | 17.86 | 17.90 | 22,440 | -0.08(-0.44%) |
Aug 23, 2016 | 17.98 | 18.00 | 17.95 | 17.98 | 12,634 | +0.10(+0.54%) |
Aug 22, 2016 | 17.87 | 17.88 | 17.87 | 17.88 | 1,700 | -0.10(-0.58%) |
Aug 18, 2016 | 17.95 | 17.98 | 17.98 | 17.98 | 9,677 | -0.05(-0.29%) |
Aug 16, 2016 | 18.03 | 18.03 | 18.03 | 18.03 | 134 | -0.08(-0.45%) |
Aug 15, 2016 | 18.10 | 18.16 | 18.10 | 18.12 | 7,748 | +0.04(+0.21%) |
Aug 11, 2016 | 18.03 | 18.08 | 18.08 | 18.08 | 537 | +0.29(+1.61%) |
Aug 09, 2016 | 17.80 | 17.79 | 17.79 | 17.79 | 268 | +0.06(+0.32%) |
Aug 08, 2016 | 17.69 | 17.74 | 17.69 | 17.74 | 3,494 | +0.05(+0.30%) |
Aug 05, 2016 | 17.69 | 17.69 | 17.66 | 17.68 | 672 | +0.13(+0.72%) |
Aug 04, 2016 | 17.57 | 17.59 | 17.56 | 17.56 | 672 | +0.30(+1.72%) |
Aug 03, 2016 | 17.27 | 17.27 | 17.26 | 17.26 | 538 | -0.10(-0.60%) |
Aug 01, 2016 | 17.46 | 17.46 | 17.36 | 17.36 | 1 | -0.07(-0.43%) |
Jul 29, 2016 | 17.47 | 17.47 | 17.44 | 17.44 | 818 | -0.18(-1.01%) |
Jul 27, 2016 | 17.62 | 17.62 | 17.62 | 17.62 | 6 | +0.13(+0.72%) |
Jul 26, 2016 | 17.49 | 17.49 | 17.49 | 17.49 | 141 | +0.04(+0.21%) |
Jul 25, 2016 | 17.45 | 17.45 | 17.45 | 17.45 | 1,163 | +0.00(+0.02%) |
Jul 22, 2016 | 17.47 | 17.47 | 17.45 | 17.45 | 564 | +0.00(+0.02%) |
Jul 21, 2016 | 17.40 | 17.45 | 17.40 | 17.45 | 772 | -0.02(-0.12%) |
Jul 20, 2016 | 17.48 | 17.48 | 17.47 | 17.47 | 2,576 | +0.04(+0.26%) |
Jul 19, 2016 | 17.40 | 17.42 | 17.40 | 17.42 | 678 | +0.07(+0.42%) |
Jul 18, 2016 | 17.43 | 17.44 | 17.35 | 17.35 | 2,728 | +0.01(+0.03%) |
Jul 15, 2016 | 17.34 | 17.35 | 17.34 | 17.35 | 293 | +0.09(+0.50%) |
Jul 14, 2016 | 17.41 | 17.42 | 17.25 | 17.26 | 4,588 | -0.09(-0.51%) |
Jul 11, 2016 | 17.34 | 17.35 | 17.34 | 17.35 | 44 | +0.35(+2.06%) |
Jul 07, 2016 | 16.96 | 17.00 | 16.95 | 17.00 | 12 | +0.06(+0.35%) |
Jul 06, 2016 | 16.93 | 16.94 | 16.93 | 16.94 | 553 | -0.21(-1.21%) |
Jul 01, 2016 | 17.08 | 17.15 | 17.08 | 17.15 | 36 | +0.15(+0.87%) |
Jun 30, 2016 | 17.05 | 17.05 | 17.00 | 17.00 | 9,475 | +0.42(+2.56%) |
Jun 29, 2016 | 16.33 | 16.58 | 16.33 | 16.58 | 24,971 | +0.44(+2.76%) |
Jun 28, 2016 | 16.07 | 16.13 | 16.07 | 16.13 | 2,587 | +0.35(+2.22%) |
Jun 27, 2016 | 15.78 | 15.78 | 15.78 | 15.78 | 719 | -0.12(-0.75%) |
Jun 24, 2016 | 16.15 | 16.22 | 15.85 | 15.90 | 32,571 | -0.68(-4.08%) |
Jun 23, 2016 | 16.49 | 16.58 | 16.49 | 16.58 | 849 | +0.26(+1.56%) |
Jun 22, 2016 | 16.35 | 16.35 | 16.32 | 16.32 | 672 | +0.24(+1.52%) |
Jun 20, 2016 | 16.08 | 16.08 | 16.08 | 16.08 | 412 | +0.65(+4.19%) |
Jun 14, 2016 | 15.43 | 15.43 | 15.43 | 15.43 | 963 | -0.52(-3.28%) |
Jun 10, 2016 | 15.95 | 15.95 | 15.95 | 15.95 | 275 | -0.32(-1.97%) |
Jun 09, 2016 | 16.27 | 16.27 | 16.27 | 16.27 | 275 | +0.12(+0.72%) |
Jun 03, 2016 | 16.16 | 16.16 | 16.16 | 16.16 | 7,567 | +0.09(+0.59%) |