Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 24, 2017 | 15.44 | 15.44 | 15.44 | 0 | -0.20(-1.28%) | |
Mar 23, 2017 | 15.30 | 15.64 | 15.30 | 15.64 | 1,054 | +0.44(+2.89%) |
Mar 22, 2017 | 15.20 | 15.20 | 15.20 | 15.20 | 164 | -0.64(-4.04%) |
Mar 21, 2017 | 15.84 | 15.84 | 15.84 | 15.84 | 170 | +0.02(+0.13%) |
Mar 20, 2017 | 15.82 | 15.82 | 15.82 | 15.82 | 363 | +0.12(+0.76%) |
Mar 17, 2017 | 15.70 | 15.70 | 15.70 | 15.70 | 198 | +0.09(+0.58%) |
Mar 16, 2017 | 15.61 | 15.61 | 15.61 | 15.61 | 246 | +0.13(+0.84%) |
Mar 15, 2017 | 15.48 | 15.48 | 15.48 | 15.48 | 420 | +0.62(+4.17%) |
Mar 14, 2017 | 15.32 | 15.32 | 14.86 | 14.86 | 505 | -0.77(-4.93%) |
Mar 13, 2017 | 15.63 | 15.63 | 15.63 | 15.63 | 354 | +0.24(+1.53%) |
Mar 10, 2017 | 15.39 | 15.39 | 15.39 | 15.39 | 400 | +0.11(+0.69%) |
Mar 07, 2017 | 15.29 | 15.29 | 15.29 | 140 | -0.11(-0.71%) | |
Mar 02, 2017 | 15.40 | 15.40 | 15.40 | 97 | -0.18(-1.16%) | |
Mar 01, 2017 | 15.58 | 15.58 | 15.58 | 15.58 | 490 | -0.26(-1.64%) |
Feb 28, 2017 | 15.84 | 15.84 | 15.84 | 15.84 | 344 | +0.27(+1.73%) |
Feb 24, 2017 | 15.57 | 15.57 | 15.57 | 0 | -0.61(-3.77%) | |
Feb 23, 2017 | 16.18 | 16.18 | 16.14 | 16.18 | 3,296 | +0.14(+0.87%) |
Feb 22, 2017 | 16.04 | 16.04 | 16.04 | 16.04 | 440 | +0.19(+1.20%) |
Feb 17, 2017 | 15.85 | 15.85 | 15.85 | 0 | -0.15(-0.94%) | |
Feb 16, 2017 | 16.16 | 16.16 | 16.00 | 16.00 | 651 | -0.45(-2.74%) |
Feb 15, 2017 | 16.44 | 16.45 | 16.44 | 16.45 | 300 | +0.30(+1.86%) |
Feb 09, 2017 | 16.15 | 16.15 | 16.15 | 0 | -1.34(-7.66%) | |
Feb 08, 2017 | 17.50 | 17.50 | 17.49 | 17.49 | 1,615 | +0.16(+0.92%) |
Feb 06, 2017 | 17.33 | 17.33 | 17.33 | 61 | +0.74(+4.46%) | |
Jan 26, 2017 | 16.59 | 16.59 | 16.59 | 3 | +0.09(+0.55%) | |
Jan 23, 2017 | 16.50 | 16.50 | 16.50 | 0 | +0.62(+3.90%) | |
Jan 18, 2017 | 15.88 | 15.88 | 15.88 | 148 | -0.16(-1.00%) | |
Jan 12, 2017 | 16.04 | 16.04 | 16.04 | 0 | +0.26(+1.65%) | |
Jan 10, 2017 | 15.78 | 15.78 | 15.78 | 0 | -0.37(-2.29%) | |
Jan 09, 2017 | 16.15 | 16.15 | 16.15 | 16.15 | 200 | -0.35(-2.12%) |
Jan 05, 2017 | 16.50 | 16.50 | 16.50 | 0 | +0.24(+1.48%) | |
Jan 04, 2017 | 16.26 | 16.26 | 16.26 | 16.26 | 510 | +0.18(+1.12%) |
Jan 03, 2017 | 16.08 | 16.08 | 16.08 | 16.08 | 160 | +0.16(+1.01%) |
Dec 30, 2016 | 15.92 | 15.92 | 15.92 | 0 | +0.35(+2.25%) | |
Dec 29, 2016 | 15.57 | 15.57 | 15.57 | 15.57 | 718 | +0.03(+0.19%) |
Dec 22, 2016 | 15.54 | 15.54 | 15.54 | 0 | +0.11(+0.71%) | |
Dec 20, 2016 | 15.43 | 15.43 | 15.43 | 0 | +0.15(+1.01%) | |
Dec 19, 2016 | 15.47 | 15.47 | 15.28 | 15.28 | 521 | -0.28(-1.77%) |
Dec 16, 2016 | 15.53 | 15.55 | 15.52 | 15.55 | 653 | -0.65(-4.01%) |
Dec 14, 2016 | 16.20 | 16.20 | 16.20 | 222 | -0.14(-0.86%) | |
Dec 13, 2016 | 16.35 | 16.35 | 16.34 | 16.34 | 1,030 | +0.59(+3.75%) |
Dec 12, 2016 | 15.75 | 15.75 | 15.75 | 15.75 | 1,035 | -0.44(-2.72%) |
Dec 09, 2016 | 16.19 | 16.19 | 16.19 | 16.19 | 157 | -0.01(-0.06%) |
Dec 08, 2016 | 16.20 | 16.20 | 16.20 | 16.20 | 319 | +0.06(+0.37%) |
Dec 01, 2016 | 16.14 | 16.14 | 16.14 | 0 | -0.36(-2.18%) | |
Nov 23, 2016 | 16.50 | 16.50 | 16.50 | 0 | -0.38(-2.25%) | |
Nov 04, 2016 | 16.88 | 16.88 | 16.88 | 0 | -0.53(-3.04%) | |
Nov 03, 2016 | 17.41 | 17.41 | 17.41 | 17.41 | 195 | -0.16(-0.91%) |
Oct 26, 2016 | 17.57 | 17.57 | 17.57 | 0 | -1.24(-6.59%) | |
Oct 25, 2016 | 18.81 | 18.81 | 18.81 | 18.81 | 553 | -0.12(-0.63%) |
Oct 05, 2016 | 18.93 | 18.93 | 18.93 | 171 | +0.56(+3.05%) | |
Oct 03, 2016 | 18.37 | 18.37 | 18.37 | 0 | -0.04(-0.22%) | |
Sep 30, 2016 | 18.41 | 18.41 | 18.41 | 18.41 | 0 | +0.00(+0.00%) |
Sep 29, 2016 | 18.41 | 18.41 | 18.41 | 18.41 | 6 | +0.00(+0.00%) |
Sep 28, 2016 | 18.32 | 18.41 | 18.32 | 18.41 | 839 | +0.76(+4.31%) |
Sep 27, 2016 | 17.65 | 17.65 | 17.65 | 17.65 | 3 | +0.00(+0.00%) |
Sep 21, 2016 | 17.65 | 17.65 | 17.65 | 0 | -0.54(-2.97%) | |
Sep 20, 2016 | 18.19 | 18.19 | 18.19 | 18.19 | 106 | +0.50(+2.83%) |
Sep 19, 2016 | 17.69 | 17.69 | 17.69 | 17.69 | 106 | -0.45(-2.48%) |
Sep 15, 2016 | 18.14 | 18.14 | 18.14 | 65 | +0.10(+0.55%) | |
Sep 09, 2016 | 18.04 | 18.04 | 18.04 | 0 | +0.46(+2.62%) | |
Sep 02, 2016 | 17.58 | 17.58 | 17.58 | 45 | +0.75(+4.46%) | |
Aug 25, 2016 | 16.83 | 16.83 | 16.83 | 0 | -0.14(-0.82%) | |
Aug 23, 2016 | 16.97 | 16.97 | 16.97 | 0 | -0.20(-1.16%) | |
Aug 16, 2016 | 17.17 | 17.17 | 17.17 | 8 | +0.30(+1.78%) | |
Aug 09, 2016 | 16.87 | 16.87 | 16.87 | 0 | +0.27(+1.63%) | |
Aug 01, 2016 | 16.60 | 16.60 | 16.60 | 0 | +0.42(+2.60%) | |
Jul 27, 2016 | 16.18 | 16.18 | 16.18 | 0 | -0.11(-0.68%) | |
Jul 26, 2016 | 16.16 | 16.29 | 16.16 | 16.29 | 1,967 | -0.03(-0.18%) |
Jul 21, 2016 | 16.32 | 16.32 | 16.32 | 0 | +0.10(+0.62%) | |
Jul 19, 2016 | 16.22 | 16.22 | 16.22 | 0 | -0.08(-0.49%) | |
Jul 18, 2016 | 16.32 | 16.32 | 16.30 | 16.30 | 4,393 | +0.03(+0.18%) |
Jul 15, 2016 | 16.27 | 16.27 | 16.27 | 16.27 | 256 | -0.65(-3.84%) |
Jul 14, 2016 | 16.94 | 17.00 | 16.92 | 16.92 | 9,415 | +0.37(+2.24%) |
Jul 05, 2016 | 16.55 | 16.55 | 16.55 | 16.55 | 243 | +0.25(+1.53%) |
Jun 28, 2016 | 16.30 | 16.30 | 16.30 | 0 | -1.26(-7.18%) | |
Jun 23, 2016 | 17.56 | 17.56 | 17.56 | 0 | +1.60(+10.03%) | |
Jun 16, 2016 | 15.96 | 15.96 | 15.96 | 35 | -0.88(-5.23%) | |
Jun 15, 2016 | 16.85 | 16.85 | 16.84 | 16.84 | 412 | +0.27(+1.63%) |
Jun 14, 2016 | 16.57 | 16.57 | 16.57 | 16.57 | 116 | -0.26(-1.54%) |
Jun 13, 2016 | 16.83 | 16.83 | 16.83 | 16.83 | 107 | -0.15(-0.88%) |
Jun 10, 2016 | 16.99 | 16.99 | 16.98 | 16.98 | 275 | -0.65(-3.69%) |
Jun 03, 2016 | 17.63 | 17.63 | 17.63 | 0 | +0.48(+2.80%) | |
Jun 01, 2016 | 17.15 | 17.15 | 17.15 | 0 | -0.15(-0.87%) | |
May 31, 2016 | 17.30 | 17.30 | 17.30 | 17.30 | 233 | +0.27(+1.59%) |
May 25, 2016 | 17.03 | 17.03 | 17.03 | 0 | -0.13(-0.76%) | |
May 16, 2016 | 17.16 | 17.16 | 17.16 | 117 | +0.19(+1.12%) | |
May 11, 2016 | 16.97 | 16.97 | 16.97 | 0 | +0.77(+4.75%) | |
May 10, 2016 | 16.32 | 16.32 | 16.20 | 16.20 | 1,114 | -0.20(-1.22%) |
May 05, 2016 | 16.40 | 16.40 | 16.40 | 0 | -0.14(-0.85%) | |
Apr 28, 2016 | 16.54 | 16.54 | 16.54 | 0 | +0.23(+1.41%) | |
Apr 26, 2016 | 16.31 | 16.31 | 16.31 | 0 | +0.18(+1.12%) | |
Apr 22, 2016 | 16.13 | 16.13 | 16.13 | 2 | -0.34(-2.06%) | |
Apr 14, 2016 | 16.47 | 16.47 | 16.47 | 0 | +1.06(+6.88%) | |
Apr 08, 2016 | 15.41 | 15.41 | 15.41 | 0 | -0.77(-4.76%) | |
Apr 07, 2016 | 16.18 | 16.18 | 16.18 | 16.18 | 620 | +0.00(+0.00%) |