Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 10.77 | 10.88 | 10.60 | 10.87 | 1,618,366 | +0.08(+0.72%) |
Apr 27, 2017 | 10.95 | 11.09 | 10.66 | 10.79 | 1,041,653 | -0.15(-1.34%) |
Apr 26, 2017 | 10.73 | 11.09 | 10.70 | 10.94 | 1,077,537 | +0.20(+1.85%) |
Apr 25, 2017 | 10.64 | 10.82 | 10.55 | 10.74 | 1,240,812 | +0.17(+1.64%) |
Apr 24, 2017 | 10.55 | 10.69 | 10.33 | 10.57 | 1,839,902 | +0.17(+1.66%) |
Apr 21, 2017 | 10.53 | 10.63 | 10.13 | 10.39 | 3,382,255 | -0.14(-1.31%) |
Apr 20, 2017 | 10.35 | 10.70 | 10.31 | 10.53 | 2,207,316 | +0.22(+2.10%) |
Apr 19, 2017 | 10.03 | 10.38 | 10.03 | 10.32 | 1,582,880 | +0.27(+2.67%) |
Apr 18, 2017 | 9.667 | 10.06 | 9.667 | 10.05 | 1,304,759 | +0.27(+2.74%) |
Apr 17, 2017 | 9.719 | 9.883 | 9.598 | 9.780 | 1,164,881 | +0.09(+0.89%) |
Apr 13, 2017 | 9.831 | 9.840 | 9.537 | 9.693 | 1,226,266 | -0.16(-1.67%) |
Apr 12, 2017 | 9.918 | 9.961 | 9.728 | 9.857 | 1,323,567 | -0.10(-0.96%) |
Apr 11, 2017 | 10.25 | 10.32 | 9.883 | 9.953 | 1,219,204 | -0.29(-2.79%) |
Apr 10, 2017 | 10.24 | 10.59 | 10.16 | 10.24 | 963,194 | +0.05(+0.51%) |
Apr 07, 2017 | 10.14 | 10.26 | 9.883 | 10.19 | 1,927,500 | -0.03(-0.34%) |
Apr 06, 2017 | 9.987 | 10.33 | 9.918 | 10.22 | 1,933,073 | +0.24(+2.43%) |
Apr 05, 2017 | 9.745 | 10.13 | 9.684 | 9.978 | 3,471,131 | +0.28(+2.85%) |
Apr 04, 2017 | 10.06 | 10.06 | 9.650 | 9.702 | 1,894,901 | -0.35(-3.44%) |
Apr 03, 2017 | 10.44 | 10.63 | 10.03 | 10.05 | 1,527,343 | -0.42(-4.05%) |
Mar 31, 2017 | 10.11 | 10.51 | 10.11 | 10.47 | 1,581,267 | +0.31(+3.06%) |
Mar 30, 2017 | 10.13 | 10.27 | 9.935 | 10.16 | 1,307,499 | -0.10(-1.01%) |
Mar 29, 2017 | 10.05 | 10.48 | 10.00 | 10.26 | 1,427,821 | +0.26(+2.59%) |
Mar 28, 2017 | 9.788 | 10.02 | 9.535 | 10.00 | 2,365,243 | +0.19(+1.94%) |
Mar 27, 2017 | 10.08 | 10.10 | 9.702 | 9.814 | 1,891,657 | -0.32(-3.16%) |
Mar 24, 2017 | 10.24 | 10.37 | 10.11 | 10.13 | 1,197,254 | -0.03(-0.34%) |
Mar 23, 2017 | 9.978 | 10.29 | 9.978 | 10.17 | 2,008,095 | +0.13(+1.29%) |
Mar 22, 2017 | 10.54 | 10.54 | 9.883 | 10.04 | 2,215,186 | -0.53(-4.99%) |
Mar 21, 2017 | 11.16 | 11.20 | 10.56 | 10.57 | 1,608,953 | -0.51(-4.61%) |
Mar 20, 2017 | 11.83 | 11.89 | 11.04 | 11.08 | 1,470,685 | -0.73(-6.15%) |
Mar 17, 2017 | 11.72 | 11.98 | 11.68 | 11.80 | 4,886,286 | +0.08(+0.66%) |
Mar 16, 2017 | 11.87 | 11.93 | 11.49 | 11.73 | 2,060,148 | -0.16(-1.38%) |
Mar 15, 2017 | 11.85 | 11.98 | 11.63 | 11.89 | 1,296,470 | +0.08(+0.66%) |
Mar 14, 2017 | 11.66 | 11.92 | 11.36 | 11.81 | 1,927,929 | +0.10(+0.81%) |
Mar 13, 2017 | 12.19 | 12.40 | 11.68 | 11.72 | 2,354,614 | -0.51(-4.17%) |
Mar 10, 2017 | 12.70 | 12.82 | 12.11 | 12.23 | 1,784,700 | -0.35(-2.82%) |
Mar 09, 2017 | 12.88 | 12.88 | 12.44 | 12.58 | 1,756,317 | -0.28(-2.15%) |
Mar 08, 2017 | 12.89 | 13.29 | 12.80 | 12.86 | 1,969,606 | +0.00(+0.00%) |
Mar 07, 2017 | 13.37 | 13.40 | 12.81 | 12.86 | 2,348,028 | -0.46(-3.44%) |
Mar 06, 2017 | 15.04 | 15.05 | 13.31 | 13.32 | 3,635,207 | -1.84(-12.15%) |
Mar 03, 2017 | 15.35 | 15.61 | 15.06 | 15.16 | 1,665,954 | -0.16(-1.07%) |
Mar 02, 2017 | 14.89 | 15.53 | 14.86 | 15.32 | 3,121,317 | +0.39(+2.61%) |
Mar 01, 2017 | 14.59 | 15.19 | 14.56 | 14.93 | 3,920,975 | +0.43(+2.98%) |
Feb 28, 2017 | 15.99 | 16.01 | 14.31 | 14.50 | 3,383,873 | -1.15(-7.35%) |
Feb 27, 2017 | 15.59 | 15.81 | 15.54 | 15.65 | 1,458,989 | -0.03(-0.17%) |
Feb 24, 2017 | 15.73 | 15.75 | 15.14 | 15.68 | 1,295,174 | -0.12(-0.77%) |
Feb 23, 2017 | 15.54 | 15.87 | 15.45 | 15.80 | 1,385,196 | +0.26(+1.67%) |
Feb 22, 2017 | 15.78 | 15.78 | 15.32 | 15.54 | 1,331,078 | -0.27(-1.70%) |
Feb 21, 2017 | 15.21 | 15.82 | 15.13 | 15.81 | 1,117,655 | +0.61(+3.98%) |
Feb 17, 2017 | 15.20 | 15.20 | 15.20 | 0 | +0.07(+0.46%) | |
Feb 16, 2017 | 15.01 | 15.13 | 14.86 | 15.13 | 793,837 | +0.13(+0.86%) |
Feb 15, 2017 | 15.50 | 15.56 | 14.99 | 15.00 | 1,121,285 | -0.53(-3.40%) |
Feb 14, 2017 | 15.43 | 15.59 | 15.36 | 15.53 | 753,156 | +0.03(+0.17%) |
Feb 13, 2017 | 15.46 | 15.52 | 15.24 | 15.50 | 672,684 | +0.22(+1.47%) |
Feb 10, 2017 | 15.43 | 15.54 | 15.24 | 15.28 | 1,279,447 | -0.18(-1.17%) |
Feb 09, 2017 | 15.03 | 15.55 | 15.09 | 15.46 | 1,307,137 | +0.43(+2.85%) |
Feb 08, 2017 | 14.89 | 15.04 | 14.57 | 15.03 | 939,374 | +0.10(+0.69%) |
Feb 07, 2017 | 14.86 | 15.01 | 14.82 | 14.93 | 874,706 | +0.05(+0.35%) |
Feb 06, 2017 | 14.77 | 14.88 | 14.57 | 14.88 | 871,568 | +0.08(+0.52%) |
Feb 03, 2017 | 14.36 | 14.82 | 14.34 | 14.80 | 1,045,186 | +0.50(+3.48%) |
Feb 02, 2017 | 14.40 | 14.48 | 14.22 | 14.30 | 604,772 | -0.17(-1.19%) |
Feb 01, 2017 | 14.72 | 14.92 | 14.31 | 14.47 | 1,125,948 | -0.24(-1.63%) |
Jan 31, 2017 | 14.44 | 14.76 | 14.28 | 14.71 | 832,282 | +0.24(+1.66%) |
Jan 30, 2017 | 14.75 | 14.83 | 14.29 | 14.47 | 716,870 | -0.40(-2.71%) |
Jan 27, 2017 | 14.94 | 14.94 | 14.67 | 14.88 | 523,006 | -0.02(-0.12%) |
Jan 26, 2017 | 15.00 | 15.01 | 14.74 | 14.89 | 674,351 | -0.06(-0.40%) |
Jan 25, 2017 | 14.67 | 14.99 | 14.67 | 14.95 | 714,853 | +0.32(+2.17%) |
Jan 24, 2017 | 14.16 | 14.70 | 14.11 | 14.64 | 953,833 | +0.50(+3.52%) |
Jan 23, 2017 | 14.16 | 14.23 | 14.09 | 14.14 | 537,616 | -0.09(-0.66%) |
Jan 20, 2017 | 14.34 | 14.40 | 14.17 | 14.23 | 905,256 | -0.03(-0.18%) |
Jan 19, 2017 | 14.92 | 14.99 | 14.22 | 14.26 | 1,207,033 | -0.61(-4.10%) |
Jan 18, 2017 | 15.10 | 15.10 | 14.83 | 14.87 | 876,546 | -0.19(-1.25%) |
Jan 17, 2017 | 14.72 | 15.11 | 14.67 | 15.06 | 1,148,936 | +0.22(+1.50%) |
Jan 13, 2017 | 14.83 | 14.83 | 14.83 | 0 | +0.19(+1.29%) | |
Jan 12, 2017 | 14.69 | 14.74 | 14.49 | 14.64 | 670,922 | -0.11(-0.76%) |
Jan 11, 2017 | 14.48 | 14.79 | 14.40 | 14.76 | 782,165 | +0.25(+1.72%) |
Jan 10, 2017 | 14.82 | 14.82 | 14.47 | 14.51 | 1,471,517 | -0.23(-1.57%) |
Jan 09, 2017 | 14.58 | 14.80 | 14.40 | 14.74 | 1,609,928 | +0.13(+0.88%) |
Jan 06, 2017 | 14.73 | 14.79 | 14.31 | 14.61 | 1,482,991 | -0.12(-0.82%) |
Jan 05, 2017 | 14.78 | 14.88 | 14.59 | 14.73 | 2,136,326 | -0.10(-0.69%) |
Jan 04, 2017 | 14.61 | 14.92 | 14.58 | 14.83 | 2,023,794 | +0.27(+1.89%) |
Jan 03, 2017 | 14.10 | 14.57 | 14.00 | 14.56 | 1,581,838 | +0.56(+3.98%) |
Dec 30, 2016 | 14.00 | 14.00 | 14.00 | 0 | +0.10(+0.74%) | |
Dec 29, 2016 | 13.80 | 13.95 | 13.75 | 13.90 | 937,917 | +0.09(+0.62%) |
Dec 28, 2016 | 13.93 | 14.01 | 13.73 | 13.81 | 804,114 | -0.13(-0.92%) |
Dec 27, 2016 | 13.91 | 14.11 | 13.82 | 13.94 | 729,675 | -0.01(-0.06%) |
Dec 23, 2016 | 13.95 | 13.95 | 13.95 | 0 | +0.05(+0.37%) | |
Dec 22, 2016 | 14.52 | 14.52 | 13.85 | 13.90 | 1,035,021 | -0.59(-4.08%) |
Dec 21, 2016 | 14.57 | 14.65 | 14.33 | 14.49 | 895,408 | -0.11(-0.76%) |
Dec 20, 2016 | 15.11 | 15.17 | 14.55 | 14.60 | 1,227,518 | -0.50(-3.30%) |
Dec 19, 2016 | 14.58 | 15.24 | 14.41 | 15.10 | 1,533,761 | +0.57(+3.96%) |
Dec 16, 2016 | 14.19 | 14.53 | 14.18 | 14.52 | 3,271,436 | +0.36(+2.54%) |
Dec 15, 2016 | 14.24 | 14.35 | 14.16 | 14.16 | 682,302 | -0.03(-0.24%) |
Dec 14, 2016 | 14.33 | 14.52 | 14.20 | 14.20 | 1,219,158 | -0.18(-1.25%) |
Dec 13, 2016 | 14.46 | 14.57 | 14.16 | 14.38 | 1,324,210 | -0.04(-0.30%) |
Dec 12, 2016 | 14.82 | 14.92 | 14.41 | 14.42 | 1,613,848 | -0.50(-3.34%) |
Dec 09, 2016 | 14.66 | 14.97 | 14.62 | 14.92 | 875,557 | +0.27(+1.87%) |
Dec 08, 2016 | 14.37 | 14.70 | 14.21 | 14.64 | 1,038,467 | +0.33(+2.34%) |
Dec 07, 2016 | 13.96 | 14.34 | 13.89 | 14.31 | 1,237,060 | +0.41(+2.96%) |
Dec 06, 2016 | 13.81 | 13.97 | 13.73 | 13.90 | 1,386,636 | +0.07(+0.50%) |
Dec 05, 2016 | 13.52 | 13.97 | 13.50 | 13.83 | 1,275,296 | +0.36(+2.68%) |
Dec 02, 2016 | 14.06 | 14.13 | 13.43 | 13.47 | 1,494,512 | -0.56(-3.98%) |
Dec 01, 2016 | 14.94 | 14.99 | 13.98 | 14.03 | 1,572,229 | -0.89(-5.98%) |
Nov 30, 2016 | 15.13 | 15.17 | 14.73 | 14.92 | 1,856,467 | -0.09(-0.57%) |
Nov 29, 2016 | 14.94 | 15.08 | 14.76 | 15.00 | 1,517,607 | +0.11(+0.75%) |
Nov 28, 2016 | 15.18 | 15.35 | 14.84 | 14.89 | 1,505,389 | -0.34(-2.25%) |
Nov 25, 2016 | 15.30 | 15.38 | 15.12 | 15.24 | 689,316 | +0.02(+0.11%) |
Nov 23, 2016 | 15.22 | 15.22 | 15.22 | 0 | -0.01(-0.06%) | |
Nov 22, 2016 | 15.27 | 15.32 | 14.98 | 15.23 | 1,123,537 | -0.03(-0.17%) |
Nov 21, 2016 | 15.12 | 15.32 | 15.00 | 15.25 | 1,066,669 | +0.18(+1.20%) |
Nov 18, 2016 | 15.23 | 15.30 | 14.93 | 15.07 | 1,848,129 | -0.21(-1.40%) |
Nov 17, 2016 | 15.06 | 15.33 | 15.01 | 15.29 | 1,607,823 | +0.23(+1.54%) |
Nov 16, 2016 | 14.93 | 15.10 | 14.80 | 15.06 | 1,989,718 | +0.13(+0.86%) |
Nov 15, 2016 | 14.67 | 14.95 | 14.53 | 14.93 | 1,889,014 | +0.19(+1.28%) |
Nov 14, 2016 | 14.60 | 14.95 | 14.60 | 14.74 | 1,842,865 | +0.16(+1.12%) |
Nov 11, 2016 | 14.32 | 14.64 | 14.28 | 14.58 | 2,099,757 | +0.21(+1.49%) |
Nov 10, 2016 | 14.10 | 14.46 | 13.97 | 14.36 | 1,922,725 | +0.41(+2.95%) |
Nov 09, 2016 | 13.66 | 14.03 | 13.64 | 13.95 | 1,532,434 | +0.04(+0.31%) |
Nov 08, 2016 | 14.00 | 14.12 | 13.83 | 13.91 | 1,504,461 | -0.12(-0.85%) |
Nov 07, 2016 | 14.00 | 14.32 | 13.92 | 14.03 | 1,708,339 | +0.25(+1.79%) |
Nov 04, 2016 | 13.82 | 14.03 | 13.69 | 13.78 | 2,736,033 | -0.04(-0.31%) |
Nov 03, 2016 | 14.46 | 14.88 | 13.73 | 13.82 | 3,796,319 | -1.05(-7.04%) |
Nov 02, 2016 | 15.14 | 15.15 | 14.79 | 14.87 | 2,294,594 | -0.23(-1.52%) |
Nov 01, 2016 | 15.06 | 15.23 | 14.80 | 15.10 | 2,535,146 | +0.00(+0.00%) |
Oct 31, 2016 | 15.38 | 15.40 | 14.92 | 15.10 | 4,475,964 | -0.26(-1.66%) |
Oct 28, 2016 | 15.28 | 15.59 | 15.28 | 15.35 | 3,445,535 | +0.05(+0.33%) |
Oct 27, 2016 | 16.08 | 16.08 | 15.23 | 15.30 | 3,567,584 | -0.69(-4.31%) |
Oct 26, 2016 | 16.10 | 16.19 | 15.95 | 15.99 | 1,794,069 | -0.24(-1.47%) |
Oct 25, 2016 | 16.19 | 16.50 | 16.02 | 16.23 | 2,863,287 | +0.07(+0.42%) |
Oct 24, 2016 | 16.42 | 16.50 | 16.07 | 16.16 | 1,291,069 | -0.15(-0.94%) |
Oct 21, 2016 | 16.22 | 16.33 | 16.02 | 16.31 | 1,976,752 | -0.05(-0.31%) |
Oct 20, 2016 | 16.46 | 16.46 | 16.16 | 16.36 | 1,832,766 | -0.13(-0.77%) |
Oct 19, 2016 | 16.59 | 16.76 | 16.48 | 16.49 | 2,287,746 | -0.11(-0.67%) |
Oct 18, 2016 | 16.79 | 16.81 | 16.59 | 16.60 | 1,344,990 | -0.12(-0.71%) |
Oct 17, 2016 | 16.82 | 16.83 | 16.59 | 16.72 | 1,421,393 | -0.13(-0.76%) |
Oct 14, 2016 | 17.35 | 17.39 | 16.72 | 16.85 | 2,437,686 | -0.33(-1.93%) |
Oct 13, 2016 | 17.10 | 17.28 | 16.85 | 17.18 | 1,556,596 | -0.09(-0.49%) |
Oct 12, 2016 | 17.18 | 17.47 | 17.11 | 17.27 | 1,569,066 | +0.07(+0.40%) |
Oct 11, 2016 | 17.42 | 17.50 | 17.06 | 17.20 | 2,169,895 | -0.25(-1.41%) |
Oct 10, 2016 | 17.70 | 17.80 | 17.38 | 17.45 | 2,087,550 | -0.16(-0.92%) |
Oct 07, 2016 | 18.98 | 19.01 | 17.27 | 17.61 | 5,155,526 | -1.39(-7.30%) |
Oct 06, 2016 | 19.13 | 19.29 | 18.88 | 18.99 | 2,302,464 | -0.12(-0.62%) |
Oct 05, 2016 | 20.11 | 20.11 | 18.73 | 19.11 | 3,915,306 | -0.92(-4.59%) |
Oct 04, 2016 | 20.23 | 20.96 | 19.98 | 20.03 | 2,513,736 | -0.22(-1.09%) |
Oct 03, 2016 | 19.27 | 20.73 | 19.27 | 20.25 | 4,863,234 | +6.88(+51.46%) |
Sep 30, 2016 | 13.29 | 13.46 | 13.29 | 13.37 | 5,245,098 | +0.11(+0.83%) |
Sep 29, 2016 | 13.71 | 13.74 | 13.25 | 13.26 | 4,893,244 | -0.44(-3.23%) |
Sep 28, 2016 | 13.65 | 13.80 | 13.63 | 13.70 | 3,941,961 | +0.05(+0.37%) |