Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 20.34 | 20.93 | 20.20 | 20.69 | 16,331 | +0.12(+0.58%) |
Apr 27, 2017 | 20.50 | 20.70 | 19.94 | 20.57 | 20,306 | -0.12(-0.58%) |
Apr 26, 2017 | 21.31 | 21.60 | 19.90 | 20.69 | 20,222 | -0.92(-4.26%) |
Apr 25, 2017 | 21.70 | 21.85 | 21.33 | 21.61 | 13,963 | -0.37(-1.68%) |
Apr 24, 2017 | 20.92 | 22.37 | 20.66 | 21.98 | 22,300 | +1.32(+6.39%) |
Apr 21, 2017 | 20.81 | 21.30 | 20.20 | 20.66 | 15,579 | -0.26(-1.24%) |
Apr 20, 2017 | 21.68 | 21.71 | 19.71 | 20.92 | 8,796 | -1.22(-5.51%) |
Apr 19, 2017 | 20.17 | 22.30 | 20.07 | 22.14 | 20,725 | +1.98(+9.82%) |
Apr 18, 2017 | 19.40 | 20.34 | 18.51 | 20.16 | 61,908 | +0.54(+2.75%) |
Apr 17, 2017 | 20.79 | 21.24 | 19.38 | 19.62 | 40,201 | -1.20(-5.76%) |
Apr 13, 2017 | 21.37 | 21.70 | 19.98 | 20.82 | 51,097 | -0.18(-0.86%) |
Apr 12, 2017 | 23.09 | 23.21 | 20.15 | 21.00 | 62,291 | -2.17(-9.37%) |
Apr 11, 2017 | 23.47 | 23.48 | 22.46 | 23.17 | 32,184 | -0.65(-2.73%) |
Apr 10, 2017 | 23.43 | 23.93 | 23.01 | 23.82 | 24,028 | -0.20(-0.83%) |
Apr 07, 2017 | 23.51 | 24.15 | 23.51 | 24.02 | 10,922 | -0.08(-0.33%) |
Apr 06, 2017 | 24.05 | 25.04 | 23.89 | 24.10 | 4,427 | -0.55(-2.23%) |
Apr 05, 2017 | 24.55 | 25.25 | 24.55 | 24.65 | 22,670 | -0.34(-1.36%) |
Apr 04, 2017 | 24.50 | 25.03 | 24.18 | 24.99 | 21,383 | +0.26(+1.05%) |
Apr 03, 2017 | 24.00 | 24.93 | 23.40 | 24.73 | 20,235 | +0.73(+3.04%) |
Mar 31, 2017 | 24.00 | 24.20 | 23.63 | 24.00 | 7,981 | +0.00(+0.00%) |
Mar 30, 2017 | 23.75 | 24.49 | 23.52 | 24.00 | 19,075 | +0.28(+1.18%) |
Mar 29, 2017 | 22.46 | 23.77 | 22.46 | 23.72 | 36,359 | +0.92(+4.04%) |
Mar 28, 2017 | 22.45 | 23.14 | 21.18 | 22.80 | 20,437 | +0.36(+1.60%) |
Mar 27, 2017 | 22.49 | 22.49 | 21.14 | 22.44 | 6,090 | -0.06(-0.27%) |
Mar 24, 2017 | 22.84 | 23.18 | 21.99 | 22.50 | 7,894 | -0.21(-0.92%) |
Mar 23, 2017 | 24.43 | 25.44 | 22.53 | 22.71 | 15,974 | -1.07(-4.50%) |
Mar 22, 2017 | 20.93 | 24.88 | 20.62 | 23.78 | 33,315 | +3.48(+17.14%) |
Mar 21, 2017 | 21.23 | 21.87 | 20.25 | 20.30 | 13,606 | -1.41(-6.49%) |
Mar 20, 2017 | 21.74 | 22.11 | 21.40 | 21.71 | 11,645 | -0.60(-2.69%) |
Mar 17, 2017 | 22.31 | 22.76 | 21.80 | 22.31 | 15,929 | -0.54(-2.36%) |
Mar 16, 2017 | 23.63 | 23.63 | 22.85 | 22.85 | 7,322 | -0.99(-4.15%) |
Mar 15, 2017 | 23.89 | 23.96 | 23.40 | 23.84 | 11,985 | +0.34(+1.45%) |
Mar 14, 2017 | 25.10 | 25.27 | 21.66 | 23.50 | 44,942 | -1.69(-6.71%) |
Mar 13, 2017 | 25.03 | 25.21 | 24.73 | 25.19 | 9,171 | +0.09(+0.36%) |
Mar 10, 2017 | 25.35 | 25.82 | 24.30 | 25.10 | 10,260 | -0.21(-0.83%) |
Mar 09, 2017 | 25.01 | 25.99 | 24.35 | 25.31 | 11,891 | +0.55(+2.22%) |
Mar 08, 2017 | 25.40 | 25.40 | 24.13 | 24.76 | 17,501 | -0.50(-2.00%) |
Mar 07, 2017 | 25.60 | 27.39 | 25.27 | 25.27 | 34,960 | -0.61(-2.38%) |
Mar 06, 2017 | 25.30 | 25.86 | 25.00 | 25.88 | 8,897 | +0.27(+1.05%) |
Mar 03, 2017 | 25.45 | 25.74 | 24.51 | 25.61 | 7,749 | +0.11(+0.43%) |
Mar 02, 2017 | 24.00 | 25.91 | 24.00 | 25.50 | 12,270 | -0.40(-1.54%) |
Mar 01, 2017 | 25.62 | 26.08 | 25.62 | 25.90 | 7,942 | -0.12(-0.46%) |
Feb 28, 2017 | 25.48 | 26.35 | 25.43 | 26.02 | 9,682 | +0.24(+0.93%) |
Feb 27, 2017 | 24.30 | 25.78 | 24.15 | 25.78 | 15,080 | +1.32(+5.40%) |
Feb 24, 2017 | 24.83 | 24.83 | 24.05 | 24.46 | 24,754 | -0.40(-1.61%) |
Feb 23, 2017 | 25.45 | 25.74 | 24.01 | 24.86 | 31,790 | -0.61(-2.39%) |
Feb 22, 2017 | 24.36 | 25.98 | 24.25 | 25.47 | 20,500 | +1.12(+4.60%) |
Feb 21, 2017 | 23.00 | 25.00 | 23.00 | 24.35 | 22,847 | +1.35(+5.87%) |
Feb 17, 2017 | 23.00 | 23.00 | 23.00 | 0 | +0.41(+1.81%) | |
Feb 16, 2017 | 21.50 | 22.59 | 21.08 | 22.59 | 42,064 | +2.31(+11.39%) |
Feb 15, 2017 | 19.98 | 20.28 | 19.64 | 20.28 | 14,434 | +0.29(+1.45%) |
Feb 14, 2017 | 19.50 | 20.16 | 18.84 | 19.99 | 9,765 | -0.08(-0.40%) |
Feb 13, 2017 | 20.50 | 20.50 | 18.78 | 20.07 | 10,901 | -0.02(-0.10%) |
Feb 10, 2017 | 20.03 | 20.48 | 19.64 | 20.09 | 12,722 | +0.45(+2.29%) |
Feb 09, 2017 | 19.67 | 20.00 | 19.15 | 19.64 | 6,374 | +0.31(+1.60%) |
Feb 08, 2017 | 20.10 | 20.10 | 18.82 | 19.33 | 2,771 | -0.48(-2.42%) |
Feb 07, 2017 | 20.00 | 20.28 | 19.69 | 19.81 | 2,489 | -0.01(-0.05%) |
Feb 06, 2017 | 19.71 | 20.50 | 19.67 | 19.82 | 6,583 | -0.08(-0.40%) |
Feb 03, 2017 | 20.99 | 20.99 | 19.75 | 19.90 | 9,796 | -0.20(-1.00%) |
Feb 02, 2017 | 20.10 | 20.10 | 19.50 | 20.10 | 8,276 | -0.30(-1.47%) |
Feb 01, 2017 | 20.50 | 21.63 | 20.03 | 20.40 | 30,763 | +0.78(+3.98%) |
Jan 31, 2017 | 19.61 | 19.90 | 19.14 | 19.62 | 7,986 | -0.19(-0.96%) |
Jan 30, 2017 | 19.94 | 19.94 | 18.99 | 19.81 | 16,632 | +0.51(+2.64%) |
Jan 27, 2017 | 19.91 | 20.00 | 19.30 | 19.30 | 12,758 | -0.42(-2.13%) |
Jan 26, 2017 | 19.55 | 19.90 | 19.51 | 19.72 | 15,625 | +0.54(+2.82%) |
Jan 25, 2017 | 19.50 | 19.91 | 18.90 | 19.18 | 16,640 | +0.68(+3.68%) |
Jan 24, 2017 | 19.00 | 19.00 | 18.01 | 18.50 | 8,343 | -0.04(-0.22%) |
Jan 23, 2017 | 19.69 | 19.69 | 18.61 | 18.54 | 8,926 | -0.65(-3.39%) |
Jan 20, 2017 | 19.29 | 20.47 | 18.91 | 19.19 | 19,685 | -0.15(-0.78%) |
Jan 19, 2017 | 19.34 | 19.80 | 19.02 | 19.34 | 12,614 | -0.16(-0.82%) |
Jan 18, 2017 | 19.83 | 20.40 | 19.10 | 19.50 | 20,698 | -0.30(-1.52%) |
Jan 17, 2017 | 19.18 | 20.10 | 18.86 | 19.80 | 17,704 | +0.65(+3.39%) |
Jan 13, 2017 | 19.15 | 19.15 | 19.15 | 0 | +0.05(+0.26%) | |
Jan 12, 2017 | 19.00 | 19.22 | 19.00 | 19.10 | 9,182 | +0.31(+1.65%) |
Jan 11, 2017 | 18.90 | 19.45 | 18.46 | 18.79 | 12,579 | -0.20(-1.05%) |
Jan 10, 2017 | 18.85 | 19.50 | 18.81 | 18.99 | 9,491 | +0.21(+1.12%) |
Jan 09, 2017 | 18.98 | 19.36 | 16.39 | 18.78 | 17,442 | +0.08(+0.43%) |
Jan 06, 2017 | 19.05 | 19.61 | 18.70 | 18.70 | 26,587 | -0.50(-2.60%) |
Jan 05, 2017 | 19.92 | 20.08 | 18.64 | 19.20 | 23,117 | -0.60(-3.03%) |
Jan 04, 2017 | 19.40 | 19.85 | 19.06 | 19.80 | 9,033 | +0.81(+4.27%) |
Jan 03, 2017 | 18.17 | 19.23 | 18.17 | 18.99 | 14,062 | +1.26(+7.11%) |
Dec 30, 2016 | 17.73 | 17.73 | 17.73 | 0 | +0.18(+1.03%) | |
Dec 29, 2016 | 17.76 | 17.76 | 16.50 | 17.55 | 35,437 | -0.05(-0.28%) |
Dec 28, 2016 | 18.83 | 19.11 | 17.39 | 17.60 | 15,712 | -0.98(-5.27%) |
Dec 27, 2016 | 19.00 | 19.45 | 18.58 | 18.58 | 9,146 | -0.89(-4.57%) |
Dec 23, 2016 | 19.47 | 19.47 | 19.47 | 0 | -0.63(-3.13%) | |
Dec 22, 2016 | 22.48 | 22.93 | 20.10 | 20.10 | 47,731 | +1.52(+8.18%) |
Dec 21, 2016 | 18.80 | 19.50 | 18.35 | 18.58 | 46,398 | -1.47(-7.33%) |
Dec 20, 2016 | 20.42 | 20.76 | 19.90 | 20.05 | 19,728 | -0.60(-2.91%) |
Dec 19, 2016 | 21.76 | 21.76 | 19.90 | 20.65 | 18,152 | -1.55(-6.98%) |
Dec 16, 2016 | 22.58 | 22.58 | 19.60 | 22.20 | 49,957 | -1.28(-5.45%) |
Dec 15, 2016 | 23.95 | 24.17 | 21.40 | 23.48 | 32,788 | -0.09(-0.38%) |
Dec 14, 2016 | 25.03 | 25.03 | 23.06 | 23.57 | 15,284 | -1.18(-4.77%) |
Dec 13, 2016 | 25.00 | 25.00 | 24.10 | 24.75 | 10,943 | -0.20(-0.80%) |
Dec 12, 2016 | 24.37 | 25.43 | 24.17 | 24.95 | 12,399 | +0.28(+1.13%) |
Dec 09, 2016 | 25.00 | 25.50 | 24.12 | 24.67 | 12,600 | -0.09(-0.36%) |
Dec 08, 2016 | 24.00 | 25.00 | 24.00 | 24.76 | 15,003 | +0.06(+0.24%) |
Dec 07, 2016 | 24.25 | 24.97 | 23.85 | 24.70 | 21,368 | -0.69(-2.72%) |
Dec 06, 2016 | 25.05 | 26.55 | 23.21 | 25.39 | 62,821 | +1.79(+7.58%) |
Dec 05, 2016 | 25.25 | 25.87 | 23.15 | 23.60 | 40,709 | -1.85(-7.27%) |
Dec 02, 2016 | 24.60 | 27.80 | 23.63 | 25.45 | 48,999 | +0.00(+0.00%) |
Dec 01, 2016 | 24.64 | 25.46 | 22.40 | 25.45 | 36,201 | -0.85(-3.23%) |
Nov 30, 2016 | 28.06 | 28.22 | 25.05 | 26.30 | 42,211 | -2.00(-7.07%) |
Nov 29, 2016 | 30.49 | 30.49 | 27.70 | 28.30 | 37,553 | -1.46(-4.91%) |
Nov 28, 2016 | 32.50 | 32.50 | 28.40 | 29.76 | 57,428 | -1.59(-5.07%) |
Nov 25, 2016 | 27.01 | 32.00 | 27.00 | 31.35 | 141,612 | +4.90(+18.53%) |
Nov 23, 2016 | 26.45 | 26.45 | 26.45 | 0 | -4.14(-13.53%) | |
Nov 22, 2016 | 32.30 | 32.46 | 27.64 | 30.59 | 89,319 | -3.69(-10.76%) |
Nov 21, 2016 | 29.86 | 37.69 | 29.00 | 34.28 | 322,949 | +8.28(+31.85%) |
Nov 18, 2016 | 24.00 | 26.36 | 23.50 | 26.00 | 77,068 | +4.10(+18.72%) |
Nov 17, 2016 | 20.20 | 22.00 | 19.76 | 21.90 | 65,037 | +3.54(+19.28%) |
Nov 16, 2016 | 18.32 | 18.55 | 17.78 | 18.36 | 21,159 | +0.68(+3.85%) |
Nov 15, 2016 | 16.04 | 18.00 | 16.01 | 17.68 | 34,395 | +1.97(+12.54%) |
Nov 14, 2016 | 15.23 | 15.88 | 14.77 | 15.71 | 12,513 | +0.51(+3.38%) |
Nov 11, 2016 | 14.84 | 15.83 | 14.05 | 15.20 | 19,112 | +0.50(+3.38%) |
Nov 10, 2016 | 17.19 | 17.50 | 14.00 | 14.70 | 46,570 | -2.39(-13.98%) |
Nov 09, 2016 | 17.47 | 17.89 | 16.64 | 17.09 | 18,465 | -0.64(-3.61%) |
Nov 08, 2016 | 17.97 | 18.46 | 16.80 | 17.73 | 15,697 | +0.25(+1.43%) |
Nov 07, 2016 | 19.00 | 20.00 | 15.50 | 17.48 | 60,567 | +2.88(+19.73%) |