Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 16.49 | 16.78 | 16.17 | 16.75 | 321,348 | +0.33(+1.99%) |
May 30, 2017 | 16.52 | 16.88 | 16.41 | 16.42 | 141,279 | -0.17(-1.00%) |
May 26, 2017 | 16.28 | 16.75 | 16.28 | 16.59 | 89,549 | +0.25(+1.50%) |
May 25, 2017 | 16.49 | 16.49 | 16.32 | 16.34 | 114,384 | -0.01(-0.05%) |
May 24, 2017 | 16.39 | 16.48 | 16.29 | 16.35 | 76,269 | +0.02(+0.11%) |
May 23, 2017 | 16.45 | 16.48 | 16.27 | 16.34 | 92,642 | -0.09(-0.53%) |
May 22, 2017 | 16.54 | 16.62 | 16.35 | 16.42 | 86,228 | -0.04(-0.27%) |
May 19, 2017 | 16.63 | 16.70 | 16.44 | 16.47 | 226,059 | -0.16(-0.95%) |
May 18, 2017 | 16.45 | 16.69 | 16.25 | 16.63 | 128,101 | +0.11(+0.64%) |
May 17, 2017 | 17.12 | 17.17 | 16.52 | 16.52 | 277,447 | -0.74(-4.26%) |
May 16, 2017 | 17.12 | 17.30 | 16.91 | 17.26 | 216,027 | +0.11(+0.61%) |
May 15, 2017 | 17.16 | 17.30 | 17.00 | 17.15 | 202,861 | -0.06(-0.36%) |
May 12, 2017 | 17.33 | 17.47 | 16.67 | 17.21 | 311,965 | -0.13(-0.76%) |
May 11, 2017 | 17.42 | 17.42 | 17.13 | 17.34 | 231,766 | -0.14(-0.80%) |
May 10, 2017 | 17.43 | 17.61 | 17.26 | 17.48 | 195,213 | +0.11(+0.60%) |
May 09, 2017 | 17.59 | 17.76 | 17.17 | 17.38 | 244,782 | -0.15(-0.85%) |
May 08, 2017 | 16.69 | 17.54 | 16.64 | 17.53 | 447,553 | +0.79(+4.71%) |
May 05, 2017 | 16.06 | 16.78 | 15.99 | 16.74 | 159,983 | +0.76(+4.77%) |
May 04, 2017 | 15.94 | 15.99 | 15.84 | 15.98 | 403,984 | +0.09(+0.55%) |
May 03, 2017 | 15.97 | 15.97 | 15.77 | 15.89 | 244,061 | -0.01(-0.05%) |
May 02, 2017 | 15.96 | 16.03 | 15.83 | 15.90 | 239,601 | -0.04(-0.22%) |
May 01, 2017 | 15.99 | 16.02 | 15.91 | 15.93 | 171,706 | -0.06(-0.38%) |
Apr 28, 2017 | 15.95 | 16.03 | 15.83 | 15.99 | 244,084 | +0.08(+0.50%) |
Apr 27, 2017 | 15.94 | 15.94 | 15.86 | 15.92 | 293,151 | +0.03(+0.16%) |
Apr 26, 2017 | 15.92 | 15.97 | 15.76 | 15.89 | 266,184 | +0.06(+0.39%) |
Apr 25, 2017 | 15.95 | 16.07 | 15.72 | 15.83 | 712,505 | -0.05(-0.33%) |
Apr 24, 2017 | 15.99 | 16.13 | 15.82 | 15.88 | 100,099 | +0.03(+0.17%) |
Apr 21, 2017 | 15.81 | 15.90 | 15.78 | 15.85 | 114,430 | -0.03(-0.17%) |
Apr 20, 2017 | 15.76 | 15.96 | 15.72 | 15.88 | 268,463 | +0.18(+1.17%) |
Apr 19, 2017 | 15.94 | 16.04 | 15.66 | 15.70 | 423,407 | -0.17(-1.05%) |
Apr 18, 2017 | 15.61 | 15.86 | 15.43 | 15.86 | 160,374 | +0.17(+1.06%) |
Apr 17, 2017 | 15.36 | 15.85 | 15.36 | 15.70 | 312,761 | +0.33(+2.17%) |
Apr 13, 2017 | 15.24 | 15.52 | 15.22 | 15.36 | 176,450 | +0.11(+0.75%) |
Apr 12, 2017 | 14.98 | 15.38 | 14.93 | 15.25 | 230,974 | +0.20(+1.34%) |
Apr 11, 2017 | 15.27 | 15.33 | 15.00 | 15.05 | 140,517 | -0.24(-1.55%) |
Apr 10, 2017 | 15.05 | 15.34 | 14.92 | 15.29 | 88,764 | +0.30(+2.03%) |
Apr 07, 2017 | 15.01 | 15.12 | 14.85 | 14.98 | 99,181 | -0.05(-0.35%) |
Apr 06, 2017 | 15.01 | 15.15 | 14.89 | 15.03 | 107,050 | +0.06(+0.41%) |
Apr 05, 2017 | 14.90 | 15.22 | 14.84 | 14.97 | 119,628 | +0.13(+0.88%) |
Apr 04, 2017 | 14.94 | 15.00 | 14.77 | 14.84 | 457,353 | -0.17(-1.16%) |
Apr 03, 2017 | 15.03 | 15.09 | 14.90 | 15.02 | 115,471 | -0.02(-0.12%) |
Mar 31, 2017 | 14.94 | 15.09 | 14.88 | 15.03 | 240,077 | +0.06(+0.41%) |
Mar 30, 2017 | 15.08 | 15.08 | 14.91 | 14.97 | 103,248 | -0.10(-0.69%) |
Mar 29, 2017 | 14.93 | 15.11 | 14.87 | 15.08 | 81,110 | +0.21(+1.40%) |
Mar 28, 2017 | 15.05 | 15.05 | 14.65 | 14.87 | 192,055 | -0.30(-2.01%) |
Mar 27, 2017 | 15.28 | 15.57 | 14.88 | 15.17 | 137,709 | -0.28(-1.80%) |
Mar 24, 2017 | 15.42 | 15.55 | 14.71 | 15.45 | 503,415 | -0.04(-0.28%) |
Mar 23, 2017 | 15.93 | 15.93 | 15.28 | 15.49 | 766,647 | -0.27(-1.71%) |
Mar 22, 2017 | 16.07 | 16.24 | 15.44 | 15.76 | 709,471 | +0.30(+1.97%) |
Mar 21, 2017 | 15.82 | 15.98 | 15.39 | 15.46 | 353,165 | -0.32(-2.04%) |
Mar 20, 2017 | 15.74 | 15.82 | 15.60 | 15.78 | 82,160 | -0.06(-0.38%) |
Mar 17, 2017 | 15.84 | 15.96 | 15.62 | 15.84 | 169,815 | -0.08(-0.49%) |
Mar 16, 2017 | 15.61 | 15.95 | 15.61 | 15.92 | 130,624 | +0.33(+2.12%) |
Mar 15, 2017 | 15.26 | 15.63 | 15.21 | 15.59 | 952,924 | +0.43(+2.81%) |
Mar 14, 2017 | 15.22 | 15.40 | 15.15 | 15.16 | 109,995 | -0.07(-0.46%) |
Mar 13, 2017 | 15.70 | 15.79 | 15.18 | 15.23 | 147,044 | -0.47(-2.99%) |
Mar 10, 2017 | 15.77 | 15.84 | 15.57 | 15.70 | 106,459 | -0.03(-0.17%) |
Mar 09, 2017 | 15.69 | 15.82 | 15.57 | 15.73 | 116,537 | +0.08(+0.50%) |
Mar 08, 2017 | 15.40 | 15.75 | 15.14 | 15.65 | 136,939 | +0.30(+1.93%) |
Mar 07, 2017 | 15.43 | 15.54 | 15.22 | 15.35 | 164,016 | -0.07(-0.45%) |
Mar 06, 2017 | 15.25 | 15.51 | 15.20 | 15.42 | 78,996 | +0.10(+0.68%) |
Mar 03, 2017 | 15.34 | 15.56 | 15.11 | 15.32 | 112,060 | -0.06(-0.40%) |
Mar 02, 2017 | 15.38 | 16.03 | 15.21 | 15.38 | 174,223 | -0.05(-0.34%) |
Mar 01, 2017 | 15.48 | 15.61 | 15.16 | 15.43 | 131,227 | +0.20(+1.31%) |
Feb 28, 2017 | 15.31 | 15.45 | 15.21 | 15.23 | 204,549 | -0.18(-1.19%) |
Feb 27, 2017 | 15.22 | 15.50 | 15.11 | 15.42 | 112,237 | +0.17(+1.14%) |
Feb 24, 2017 | 15.28 | 15.47 | 15.15 | 15.24 | 97,895 | -0.03(-0.23%) |
Feb 23, 2017 | 15.35 | 15.41 | 15.19 | 15.28 | 109,315 | +0.00(+0.00%) |
Feb 22, 2017 | 15.34 | 15.34 | 15.06 | 15.28 | 191,108 | -0.05(-0.34%) |
Feb 21, 2017 | 15.43 | 15.43 | 15.19 | 15.33 | 77,840 | -0.02(-0.11%) |
Feb 17, 2017 | 15.35 | 15.35 | 15.35 | 0 | +0.03(+0.23%) | |
Feb 16, 2017 | 15.51 | 15.61 | 15.15 | 15.31 | 110,514 | -0.36(-2.28%) |
Feb 15, 2017 | 15.39 | 15.69 | 15.39 | 15.67 | 243,104 | +0.17(+1.12%) |
Feb 14, 2017 | 15.46 | 15.55 | 15.41 | 15.49 | 238,977 | +0.11(+0.73%) |
Feb 13, 2017 | 15.49 | 15.55 | 15.17 | 15.38 | 492,885 | -0.03(-0.23%) |
Feb 10, 2017 | 15.46 | 15.55 | 15.40 | 15.42 | 97,749 | -0.07(-0.45%) |
Feb 09, 2017 | 15.16 | 15.55 | 15.16 | 15.48 | 104,368 | +0.28(+1.83%) |
Feb 08, 2017 | 15.31 | 15.55 | 15.08 | 15.21 | 354,435 | -0.17(-1.13%) |
Feb 07, 2017 | 15.44 | 15.69 | 15.35 | 15.38 | 158,735 | -0.03(-0.23%) |
Feb 06, 2017 | 15.42 | 15.60 | 15.38 | 15.42 | 118,146 | -0.12(-0.78%) |
Feb 03, 2017 | 15.79 | 15.79 | 14.98 | 15.54 | 249,316 | -0.25(-1.60%) |
Feb 02, 2017 | 16.16 | 16.16 | 15.66 | 15.79 | 141,201 | -0.31(-1.95%) |
Feb 01, 2017 | 16.29 | 16.33 | 16.00 | 16.10 | 226,944 | -0.03(-0.22%) |
Jan 31, 2017 | 15.88 | 16.34 | 15.53 | 16.14 | 290,652 | +0.15(+0.92%) |
Jan 30, 2017 | 16.19 | 16.26 | 15.82 | 15.99 | 202,094 | -0.30(-1.82%) |
Jan 27, 2017 | 16.35 | 16.50 | 16.26 | 16.29 | 86,286 | -0.14(-0.85%) |
Jan 26, 2017 | 16.81 | 16.81 | 16.21 | 16.42 | 319,657 | -0.28(-1.67%) |
Jan 25, 2017 | 16.94 | 16.95 | 16.69 | 16.70 | 365,514 | -0.14(-0.83%) |
Jan 24, 2017 | 16.82 | 16.93 | 16.69 | 16.84 | 121,423 | +0.10(+0.57%) |
Jan 23, 2017 | 16.73 | 16.94 | 16.71 | 16.75 | 388,700 | -0.06(-0.36%) |
Jan 20, 2017 | 16.84 | 16.92 | 16.64 | 16.81 | 291,384 | -0.02(-0.10%) |
Jan 19, 2017 | 16.91 | 17.02 | 16.77 | 16.82 | 404,611 | +0.02(+0.10%) |
Jan 18, 2017 | 16.41 | 16.82 | 16.41 | 16.81 | 181,795 | +0.44(+2.66%) |
Jan 17, 2017 | 16.43 | 16.75 | 16.34 | 16.37 | 395,563 | -0.04(-0.26%) |
Jan 13, 2017 | 16.42 | 16.42 | 16.42 | 0 | -0.19(-1.15%) | |
Jan 12, 2017 | 16.93 | 16.94 | 16.49 | 16.61 | 191,399 | -0.44(-2.55%) |
Jan 11, 2017 | 16.63 | 17.09 | 16.46 | 17.04 | 208,286 | +0.48(+2.89%) |
Jan 10, 2017 | 17.12 | 17.12 | 16.42 | 16.56 | 336,443 | -0.57(-3.30%) |
Jan 09, 2017 | 16.57 | 17.18 | 16.45 | 17.13 | 277,018 | +0.56(+3.36%) |
Jan 06, 2017 | 16.44 | 16.62 | 16.36 | 16.57 | 313,356 | +0.11(+0.69%) |
Jan 05, 2017 | 16.70 | 16.74 | 16.29 | 16.46 | 1,045,876 | -0.21(-1.25%) |
Jan 04, 2017 | 17.09 | 17.12 | 16.56 | 16.67 | 297,428 | -0.30(-1.74%) |
Jan 03, 2017 | 17.26 | 17.29 | 16.69 | 16.96 | 329,922 | -0.18(-1.06%) |
Dec 30, 2016 | 17.15 | 17.15 | 17.15 | 0 | +0.34(+2.02%) | |
Dec 29, 2016 | 16.54 | 16.82 | 16.43 | 16.81 | 132,419 | +0.28(+1.68%) |
Dec 28, 2016 | 16.84 | 17.04 | 16.44 | 16.53 | 152,503 | -0.37(-2.21%) |
Dec 27, 2016 | 16.95 | 17.14 | 16.82 | 16.90 | 206,997 | -0.16(-0.92%) |
Dec 23, 2016 | 17.06 | 17.06 | 17.06 | 0 | +0.12(+0.72%) | |
Dec 22, 2016 | 16.86 | 17.15 | 16.62 | 16.94 | 226,194 | +0.04(+0.26%) |
Dec 21, 2016 | 17.05 | 17.22 | 16.76 | 16.89 | 463,642 | -0.20(-1.17%) |
Dec 20, 2016 | 17.02 | 17.40 | 16.96 | 17.09 | 328,814 | +0.07(+0.41%) |
Dec 19, 2016 | 16.64 | 17.15 | 16.64 | 17.02 | 444,956 | +0.38(+2.30%) |
Dec 16, 2016 | 17.50 | 17.56 | 16.49 | 16.64 | 5,215,729 | -0.95(-5.39%) |
Dec 15, 2016 | 17.70 | 18.36 | 17.53 | 17.59 | 623,324 | -0.03(-0.15%) |
Dec 14, 2016 | 18.51 | 18.76 | 17.57 | 17.62 | 516,469 | -0.99(-5.33%) |
Dec 13, 2016 | 18.79 | 18.79 | 18.28 | 18.61 | 319,124 | -0.10(-0.56%) |
Dec 12, 2016 | 18.57 | 18.89 | 18.27 | 18.71 | 330,973 | +0.06(+0.33%) |
Dec 09, 2016 | 17.04 | 19.41 | 16.89 | 18.65 | 851,600 | +1.79(+10.63%) |
Dec 08, 2016 | 16.96 | 17.48 | 16.66 | 16.86 | 568,705 | +0.28(+1.68%) |
Dec 07, 2016 | 16.34 | 17.08 | 16.29 | 16.58 | 747,598 | +0.05(+0.32%) |
Dec 06, 2016 | 16.83 | 17.09 | 16.22 | 16.53 | 347,850 | -0.21(-1.25%) |
Dec 05, 2016 | 16.90 | 17.30 | 16.62 | 16.74 | 301,385 | -0.14(-0.82%) |
Dec 02, 2016 | 17.36 | 17.36 | 16.08 | 16.88 | 476,786 | -0.45(-2.61%) |
Dec 01, 2016 | 17.26 | 17.50 | 16.96 | 17.33 | 394,596 | -0.03(-0.20%) |
Nov 30, 2016 | 17.49 | 17.60 | 17.25 | 17.36 | 891,778 | +0.00(+0.00%) |
Nov 29, 2016 | 17.49 | 17.61 | 17.22 | 17.36 | 451,340 | -0.18(-1.04%) |
Nov 28, 2016 | 17.83 | 17.83 | 17.26 | 17.55 | 373,985 | -0.06(-0.35%) |
Nov 25, 2016 | 17.53 | 17.79 | 17.28 | 17.61 | 103,064 | -0.01(-0.05%) |
Nov 23, 2016 | 17.62 | 17.62 | 17.62 | 0 | +0.20(+1.15%) | |
Nov 22, 2016 | 16.58 | 17.64 | 16.27 | 17.42 | 541,982 | +0.87(+5.26%) |
Nov 21, 2016 | 16.53 | 16.69 | 16.52 | 16.55 | 293,813 | +0.06(+0.37%) |
Nov 18, 2016 | 16.42 | 16.64 | 16.27 | 16.49 | 433,366 | +0.31(+1.94%) |
Nov 17, 2016 | 15.95 | 16.45 | 15.94 | 16.17 | 313,069 | -0.03(-0.16%) |
Nov 16, 2016 | 16.15 | 16.30 | 16.11 | 16.20 | 145,620 | +0.05(+0.32%) |
Nov 15, 2016 | 16.03 | 16.31 | 15.96 | 16.15 | 140,718 | +0.02(+0.11%) |
Nov 14, 2016 | 16.20 | 16.31 | 16.05 | 16.13 | 309,092 | +0.07(+0.43%) |
Nov 11, 2016 | 15.81 | 16.24 | 15.80 | 16.06 | 273,980 | +0.11(+0.71%) |
Nov 10, 2016 | 15.93 | 16.01 | 15.66 | 15.95 | 308,331 | -0.03(-0.16%) |
Nov 09, 2016 | 15.55 | 16.01 | 15.38 | 15.97 | 317,694 | +0.10(+0.66%) |
Nov 08, 2016 | 15.83 | 15.91 | 15.42 | 15.87 | 370,348 | -0.03(-0.16%) |
Nov 07, 2016 | 15.82 | 16.01 | 15.31 | 15.89 | 765,252 | +0.40(+2.58%) |
Nov 04, 2016 | 15.24 | 15.66 | 15.15 | 15.49 | 736,007 | +0.44(+2.95%) |
Nov 03, 2016 | 14.99 | 15.17 | 14.96 | 15.05 | 212,496 | -0.14(-0.92%) |
Nov 02, 2016 | 14.97 | 15.32 | 14.92 | 15.19 | 343,882 | +0.00(+0.00%) |
Nov 01, 2016 | 15.13 | 15.45 | 14.92 | 15.19 | 673,619 | +0.04(+0.29%) |
Oct 31, 2016 | 15.73 | 15.73 | 15.15 | 15.15 | 534,967 | -0.47(-3.01%) |