Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 16.50 | 16.50 | 16.32 | 16.34 | 128,773 | -0.10(-0.59%) |
Jul 28, 2017 | 16.27 | 16.47 | 16.16 | 16.43 | 154,456 | +0.07(+0.43%) |
Jul 27, 2017 | 16.81 | 16.81 | 16.33 | 16.36 | 187,118 | -0.40(-2.37%) |
Jul 26, 2017 | 16.56 | 16.91 | 16.54 | 16.76 | 440,505 | +0.19(+1.17%) |
Jul 25, 2017 | 16.57 | 16.82 | 16.31 | 16.57 | 1,252,641 | +0.01(+0.05%) |
Jul 24, 2017 | 16.46 | 16.64 | 16.15 | 16.56 | 286,893 | -0.04(-0.21%) |
Jul 21, 2017 | 17.14 | 17.14 | 16.30 | 16.59 | 773,707 | -0.95(-5.40%) |
Jul 20, 2017 | 17.98 | 18.06 | 17.29 | 17.54 | 272,177 | -0.45(-2.51%) |
Jul 19, 2017 | 17.89 | 18.18 | 17.89 | 17.99 | 323,028 | +0.09(+0.49%) |
Jul 18, 2017 | 17.30 | 18.06 | 17.28 | 17.90 | 272,961 | +0.53(+3.06%) |
Jul 17, 2017 | 17.34 | 17.51 | 17.32 | 17.37 | 135,820 | +0.04(+0.26%) |
Jul 14, 2017 | 17.31 | 17.45 | 17.23 | 17.33 | 56,824 | +0.01(+0.05%) |
Jul 13, 2017 | 17.26 | 17.36 | 17.09 | 17.32 | 57,366 | +0.13(+0.77%) |
Jul 12, 2017 | 17.11 | 17.44 | 17.06 | 17.19 | 132,505 | +0.20(+1.20%) |
Jul 11, 2017 | 17.59 | 17.59 | 16.96 | 16.98 | 94,012 | -0.55(-3.13%) |
Jul 10, 2017 | 17.54 | 17.66 | 17.31 | 17.53 | 137,549 | -0.07(-0.40%) |
Jul 07, 2017 | 17.52 | 17.72 | 17.51 | 17.60 | 120,747 | +0.04(+0.20%) |
Jul 06, 2017 | 17.67 | 17.67 | 17.25 | 17.57 | 182,903 | -0.10(-0.55%) |
Jul 05, 2017 | 17.58 | 17.66 | 17.39 | 17.66 | 167,653 | +0.07(+0.40%) |
Jul 03, 2017 | 17.59 | 17.78 | 17.51 | 17.59 | 142,727 | +0.04(+0.25%) |
Jun 30, 2017 | 17.51 | 17.95 | 17.21 | 17.55 | 338,641 | -0.14(-0.80%) |
Jun 29, 2017 | 17.61 | 17.77 | 17.33 | 17.69 | 382,491 | +0.10(+0.55%) |
Jun 28, 2017 | 17.42 | 17.72 | 17.42 | 17.59 | 161,556 | +0.24(+1.38%) |
Jun 27, 2017 | 17.30 | 17.48 | 17.28 | 17.35 | 72,819 | +0.00(+0.00%) |
Jun 26, 2017 | 17.30 | 17.40 | 17.26 | 17.35 | 112,622 | +0.06(+0.36%) |
Jun 23, 2017 | 17.07 | 17.42 | 17.07 | 17.29 | 479,430 | +0.23(+1.35%) |
Jun 22, 2017 | 17.01 | 17.20 | 16.83 | 17.06 | 211,015 | +0.12(+0.73%) |
Jun 21, 2017 | 16.90 | 17.07 | 16.81 | 16.94 | 172,923 | -0.02(-0.10%) |
Jun 20, 2017 | 17.47 | 17.49 | 16.80 | 16.96 | 151,669 | -0.57(-3.23%) |
Jun 19, 2017 | 16.91 | 17.68 | 16.78 | 17.52 | 271,473 | +0.69(+4.10%) |
Jun 16, 2017 | 16.75 | 16.93 | 16.66 | 16.83 | 311,448 | -0.01(-0.05%) |
Jun 15, 2017 | 16.94 | 17.14 | 16.67 | 16.84 | 148,797 | -0.17(-0.99%) |
Jun 14, 2017 | 17.11 | 17.11 | 16.88 | 17.01 | 102,960 | -0.04(-0.21%) |
Jun 13, 2017 | 17.10 | 17.21 | 16.94 | 17.04 | 142,373 | -0.09(-0.52%) |
Jun 12, 2017 | 16.96 | 17.30 | 16.96 | 17.13 | 120,664 | +0.16(+0.94%) |
Jun 09, 2017 | 16.85 | 17.19 | 16.70 | 16.97 | 92,831 | +0.19(+1.16%) |
Jun 08, 2017 | 16.80 | 16.88 | 16.73 | 16.78 | 130,442 | -0.04(-0.21%) |
Jun 07, 2017 | 16.79 | 16.94 | 16.79 | 16.81 | 101,988 | +0.01(+0.05%) |
Jun 06, 2017 | 16.72 | 16.97 | 16.72 | 16.80 | 249,544 | -0.01(-0.05%) |
Jun 05, 2017 | 16.78 | 17.06 | 16.69 | 16.81 | 159,787 | +0.07(+0.42%) |
Jun 02, 2017 | 16.86 | 17.05 | 16.65 | 16.74 | 234,328 | -0.11(-0.63%) |
Jun 01, 2017 | 16.86 | 16.94 | 16.68 | 16.85 | 201,680 | +0.04(+0.26%) |
May 31, 2017 | 16.55 | 16.83 | 16.22 | 16.80 | 320,297 | +0.33(+1.99%) |
May 30, 2017 | 16.57 | 16.93 | 16.46 | 16.48 | 140,817 | -0.17(-1.00%) |
May 26, 2017 | 16.34 | 16.80 | 16.34 | 16.64 | 89,256 | +0.25(+1.50%) |
May 25, 2017 | 16.55 | 16.55 | 16.37 | 16.40 | 114,010 | -0.01(-0.05%) |
May 24, 2017 | 16.44 | 16.53 | 16.35 | 16.41 | 76,020 | +0.02(+0.11%) |
May 23, 2017 | 16.50 | 16.53 | 16.33 | 16.39 | 92,338 | -0.09(-0.53%) |
May 22, 2017 | 16.59 | 16.67 | 16.41 | 16.48 | 85,946 | -0.04(-0.27%) |
May 19, 2017 | 16.68 | 16.76 | 16.50 | 16.52 | 225,319 | -0.16(-0.95%) |
May 18, 2017 | 16.50 | 16.74 | 16.30 | 16.68 | 127,682 | +0.11(+0.64%) |
May 17, 2017 | 17.17 | 17.23 | 16.57 | 16.57 | 276,538 | -0.74(-4.26%) |
May 16, 2017 | 17.18 | 17.36 | 16.97 | 17.31 | 215,320 | +0.11(+0.61%) |
May 15, 2017 | 17.22 | 17.36 | 17.06 | 17.21 | 202,197 | -0.06(-0.36%) |
May 12, 2017 | 17.39 | 17.53 | 16.72 | 17.27 | 310,944 | -0.13(-0.76%) |
May 11, 2017 | 17.48 | 17.48 | 17.19 | 17.40 | 231,007 | -0.14(-0.80%) |
May 10, 2017 | 17.49 | 17.66 | 17.31 | 17.54 | 194,574 | +0.11(+0.61%) |
May 09, 2017 | 17.65 | 17.81 | 17.23 | 17.44 | 243,981 | -0.15(-0.85%) |
May 08, 2017 | 16.74 | 17.60 | 16.70 | 17.58 | 446,088 | +0.79(+4.71%) |
May 05, 2017 | 16.11 | 16.84 | 16.04 | 16.79 | 159,459 | +0.76(+4.77%) |
May 04, 2017 | 15.99 | 16.04 | 15.89 | 16.03 | 402,662 | +0.09(+0.55%) |
May 03, 2017 | 16.02 | 16.02 | 15.82 | 15.94 | 243,263 | -0.01(-0.06%) |
May 02, 2017 | 16.01 | 16.08 | 15.89 | 15.95 | 238,817 | -0.04(-0.22%) |
May 01, 2017 | 16.04 | 16.07 | 15.96 | 15.99 | 171,144 | -0.06(-0.38%) |
Apr 28, 2017 | 16.00 | 16.08 | 15.88 | 16.05 | 243,285 | +0.08(+0.50%) |
Apr 27, 2017 | 15.99 | 15.99 | 15.92 | 15.97 | 292,191 | +0.03(+0.17%) |
Apr 26, 2017 | 15.98 | 16.02 | 15.81 | 15.94 | 265,313 | +0.06(+0.39%) |
Apr 25, 2017 | 16.00 | 16.13 | 15.77 | 15.88 | 710,172 | -0.05(-0.33%) |
Apr 24, 2017 | 16.04 | 16.19 | 15.87 | 15.93 | 99,771 | +0.03(+0.17%) |
Apr 21, 2017 | 15.86 | 15.95 | 15.84 | 15.91 | 114,055 | -0.03(-0.17%) |
Apr 20, 2017 | 15.81 | 16.01 | 15.77 | 15.93 | 267,584 | +0.18(+1.17%) |
Apr 19, 2017 | 15.99 | 16.09 | 15.71 | 15.75 | 422,021 | -0.17(-1.05%) |
Apr 18, 2017 | 15.66 | 15.92 | 15.48 | 15.92 | 159,849 | +0.17(+1.06%) |
Apr 17, 2017 | 15.41 | 15.90 | 15.41 | 15.75 | 311,737 | +0.33(+2.17%) |
Apr 13, 2017 | 15.29 | 15.57 | 15.27 | 15.41 | 175,872 | +0.11(+0.75%) |
Apr 12, 2017 | 15.03 | 15.43 | 14.98 | 15.30 | 230,218 | +0.20(+1.34%) |
Apr 11, 2017 | 15.32 | 15.38 | 15.05 | 15.10 | 140,057 | -0.24(-1.55%) |
Apr 10, 2017 | 15.10 | 15.39 | 14.97 | 15.34 | 88,473 | +0.31(+2.03%) |
Apr 07, 2017 | 15.06 | 15.17 | 14.90 | 15.03 | 98,857 | -0.05(-0.35%) |
Apr 06, 2017 | 15.06 | 15.20 | 14.94 | 15.08 | 106,699 | +0.06(+0.41%) |
Apr 05, 2017 | 14.95 | 15.27 | 14.89 | 15.02 | 119,236 | +0.13(+0.88%) |
Apr 04, 2017 | 14.99 | 15.05 | 14.82 | 14.89 | 455,856 | -0.17(-1.16%) |
Apr 03, 2017 | 15.08 | 15.14 | 14.95 | 15.06 | 115,093 | -0.02(-0.12%) |
Mar 31, 2017 | 14.99 | 15.14 | 14.93 | 15.08 | 239,292 | +0.06(+0.41%) |
Mar 30, 2017 | 15.13 | 15.13 | 14.96 | 15.02 | 102,910 | -0.10(-0.69%) |
Mar 29, 2017 | 14.98 | 15.16 | 14.92 | 15.13 | 80,845 | +0.21(+1.40%) |
Mar 28, 2017 | 15.10 | 15.10 | 14.70 | 14.92 | 191,426 | -0.31(-2.01%) |
Mar 27, 2017 | 15.33 | 15.62 | 14.93 | 15.22 | 137,258 | -0.28(-1.80%) |
Mar 24, 2017 | 15.47 | 15.60 | 14.76 | 15.50 | 501,768 | -0.04(-0.28%) |
Mar 23, 2017 | 15.98 | 15.98 | 15.33 | 15.54 | 764,137 | -0.27(-1.71%) |
Mar 22, 2017 | 16.12 | 16.30 | 15.49 | 15.82 | 707,148 | +0.31(+1.97%) |
Mar 21, 2017 | 15.88 | 16.03 | 15.44 | 15.51 | 352,009 | -0.32(-2.04%) |
Mar 20, 2017 | 15.79 | 15.88 | 15.65 | 15.83 | 81,891 | -0.06(-0.38%) |
Mar 17, 2017 | 15.89 | 16.02 | 15.67 | 15.89 | 169,259 | -0.08(-0.49%) |
Mar 16, 2017 | 15.66 | 16.00 | 15.66 | 15.97 | 130,196 | +0.33(+2.12%) |
Mar 15, 2017 | 15.31 | 15.68 | 15.26 | 15.64 | 949,804 | +0.43(+2.81%) |
Mar 14, 2017 | 15.27 | 15.45 | 15.20 | 15.21 | 109,635 | -0.07(-0.46%) |
Mar 13, 2017 | 15.75 | 15.84 | 15.23 | 15.28 | 146,563 | -0.47(-2.99%) |
Mar 10, 2017 | 15.82 | 15.89 | 15.62 | 15.75 | 106,110 | -0.03(-0.17%) |
Mar 09, 2017 | 15.75 | 15.87 | 15.62 | 15.78 | 116,155 | +0.08(+0.50%) |
Mar 08, 2017 | 15.45 | 15.81 | 15.19 | 15.70 | 136,491 | +0.30(+1.93%) |
Mar 07, 2017 | 15.48 | 15.59 | 15.27 | 15.40 | 163,480 | -0.07(-0.45%) |
Mar 06, 2017 | 15.30 | 15.56 | 15.25 | 15.47 | 78,738 | +0.10(+0.68%) |
Mar 03, 2017 | 15.39 | 15.61 | 15.16 | 15.37 | 111,694 | -0.06(-0.40%) |
Mar 02, 2017 | 15.43 | 16.09 | 15.26 | 15.43 | 173,653 | -0.05(-0.34%) |
Mar 01, 2017 | 15.54 | 15.66 | 15.21 | 15.48 | 130,798 | +0.20(+1.31%) |
Feb 28, 2017 | 15.36 | 15.50 | 15.26 | 15.28 | 203,879 | -0.18(-1.19%) |
Feb 27, 2017 | 15.27 | 15.55 | 15.16 | 15.47 | 111,870 | +0.17(+1.14%) |
Feb 24, 2017 | 15.33 | 15.52 | 15.20 | 15.29 | 97,575 | -0.03(-0.23%) |
Feb 23, 2017 | 15.40 | 15.46 | 15.24 | 15.33 | 108,958 | +0.00(+0.00%) |
Feb 22, 2017 | 15.39 | 15.39 | 15.11 | 15.33 | 190,482 | -0.05(-0.34%) |
Feb 21, 2017 | 15.48 | 15.48 | 15.24 | 15.38 | 77,585 | -0.02(-0.11%) |
Feb 17, 2017 | 15.40 | 15.40 | 15.40 | 0 | +0.04(+0.23%) | |
Feb 16, 2017 | 15.56 | 15.66 | 15.20 | 15.36 | 110,153 | -0.36(-2.28%) |
Feb 15, 2017 | 15.44 | 15.74 | 15.44 | 15.72 | 242,308 | +0.17(+1.12%) |
Feb 14, 2017 | 15.51 | 15.61 | 15.46 | 15.54 | 238,195 | +0.11(+0.73%) |
Feb 13, 2017 | 15.54 | 15.60 | 15.22 | 15.43 | 491,272 | -0.03(-0.23%) |
Feb 10, 2017 | 15.51 | 15.61 | 15.45 | 15.47 | 97,429 | -0.07(-0.45%) |
Feb 09, 2017 | 15.21 | 15.61 | 15.21 | 15.54 | 104,026 | +0.28(+1.83%) |
Feb 08, 2017 | 15.36 | 15.60 | 15.13 | 15.26 | 353,275 | -0.17(-1.13%) |
Feb 07, 2017 | 15.49 | 15.75 | 15.40 | 15.43 | 158,215 | -0.03(-0.23%) |
Feb 06, 2017 | 15.47 | 15.65 | 15.43 | 15.47 | 117,759 | -0.12(-0.78%) |
Feb 03, 2017 | 15.84 | 15.84 | 15.03 | 15.59 | 248,500 | -0.25(-1.60%) |
Feb 02, 2017 | 16.22 | 16.22 | 15.71 | 15.84 | 140,739 | -0.31(-1.94%) |
Feb 01, 2017 | 16.35 | 16.39 | 16.05 | 16.16 | 226,202 | -0.03(-0.22%) |
Jan 31, 2017 | 15.93 | 16.39 | 15.58 | 16.19 | 289,700 | +0.15(+0.93%) |
Jan 30, 2017 | 16.24 | 16.31 | 15.87 | 16.04 | 201,432 | -0.30(-1.82%) |
Jan 27, 2017 | 16.40 | 16.56 | 16.31 | 16.34 | 86,004 | -0.14(-0.85%) |
Jan 26, 2017 | 16.86 | 16.86 | 16.26 | 16.48 | 318,611 | -0.28(-1.67%) |
Jan 25, 2017 | 16.99 | 17.00 | 16.74 | 16.76 | 364,317 | -0.14(-0.83%) |
Jan 24, 2017 | 16.87 | 16.98 | 16.74 | 16.90 | 121,026 | +0.10(+0.57%) |
Jan 23, 2017 | 16.78 | 16.99 | 16.77 | 16.80 | 387,428 | -0.06(-0.36%) |
Jan 20, 2017 | 16.90 | 16.98 | 16.70 | 16.86 | 290,430 | -0.02(-0.10%) |
Jan 19, 2017 | 16.97 | 17.08 | 16.83 | 16.88 | 403,286 | +0.02(+0.10%) |
Jan 18, 2017 | 16.46 | 16.87 | 16.46 | 16.86 | 181,199 | +0.44(+2.66%) |
Jan 17, 2017 | 16.49 | 16.80 | 16.40 | 16.43 | 394,268 | -0.04(-0.26%) |
Jan 13, 2017 | 16.47 | 16.47 | 16.47 | 0 | -0.19(-1.15%) | |
Jan 12, 2017 | 16.98 | 16.99 | 16.54 | 16.66 | 190,772 | -0.44(-2.55%) |
Jan 11, 2017 | 16.69 | 17.14 | 16.52 | 17.10 | 207,604 | +0.48(+2.89%) |
Jan 10, 2017 | 17.18 | 17.18 | 16.47 | 16.62 | 335,342 | -0.57(-3.30%) |
Jan 09, 2017 | 16.63 | 17.24 | 16.50 | 17.19 | 276,111 | +0.56(+3.36%) |
Jan 06, 2017 | 16.50 | 16.68 | 16.42 | 16.63 | 312,330 | +0.11(+0.69%) |
Jan 05, 2017 | 16.76 | 16.79 | 16.35 | 16.51 | 1,042,453 | -0.21(-1.25%) |
Jan 04, 2017 | 17.15 | 17.18 | 16.61 | 16.72 | 296,454 | -0.30(-1.74%) |
Jan 03, 2017 | 17.32 | 17.34 | 16.74 | 17.02 | 328,842 | -0.18(-1.07%) |
Dec 30, 2016 | 17.20 | 17.20 | 17.20 | 0 | +0.34(+2.02%) | |
Dec 29, 2016 | 16.59 | 16.87 | 16.49 | 16.86 | 131,986 | +0.28(+1.68%) |
Dec 28, 2016 | 16.90 | 17.10 | 16.50 | 16.58 | 152,004 | -0.38(-2.21%) |
Dec 27, 2016 | 17.00 | 17.19 | 16.87 | 16.96 | 206,320 | -0.16(-0.92%) |
Dec 23, 2016 | 17.12 | 17.12 | 17.12 | 0 | +0.12(+0.72%) | |
Dec 22, 2016 | 16.91 | 17.20 | 16.67 | 16.99 | 225,453 | +0.04(+0.26%) |
Dec 21, 2016 | 17.11 | 17.27 | 16.81 | 16.95 | 462,124 | -0.20(-1.17%) |
Dec 20, 2016 | 17.08 | 17.46 | 17.02 | 17.15 | 327,738 | +0.07(+0.41%) |
Dec 19, 2016 | 16.70 | 17.20 | 16.70 | 17.08 | 443,499 | +0.38(+2.30%) |
Dec 16, 2016 | 17.56 | 17.62 | 16.54 | 16.70 | 5,198,656 | -0.95(-5.39%) |
Dec 15, 2016 | 17.76 | 18.42 | 17.59 | 17.65 | 621,284 | -0.03(-0.15%) |
Dec 14, 2016 | 18.57 | 18.82 | 17.63 | 17.67 | 514,779 | -1.00(-5.33%) |
Dec 13, 2016 | 18.85 | 18.85 | 18.34 | 18.67 | 318,079 | -0.10(-0.56%) |
Dec 12, 2016 | 18.63 | 18.95 | 18.33 | 18.77 | 329,889 | +0.06(+0.33%) |
Dec 09, 2016 | 17.10 | 19.47 | 16.95 | 18.71 | 848,812 | +1.80(+10.63%) |
Dec 08, 2016 | 17.01 | 17.53 | 16.71 | 16.91 | 566,843 | +0.28(+1.68%) |
Dec 07, 2016 | 16.39 | 17.13 | 16.35 | 16.64 | 745,151 | +0.05(+0.32%) |
Dec 06, 2016 | 16.89 | 17.14 | 16.28 | 16.58 | 346,711 | -0.21(-1.25%) |
Dec 05, 2016 | 16.96 | 17.36 | 16.68 | 16.79 | 300,398 | -0.14(-0.83%) |
Dec 02, 2016 | 17.42 | 17.42 | 16.13 | 16.93 | 475,226 | -0.45(-2.61%) |
Dec 01, 2016 | 17.32 | 17.56 | 17.02 | 17.39 | 393,304 | -0.04(-0.20%) |
Nov 30, 2016 | 17.55 | 17.66 | 17.31 | 17.42 | 888,859 | +0.00(+0.00%) |
Nov 29, 2016 | 17.54 | 17.67 | 17.28 | 17.42 | 449,862 | -0.18(-1.04%) |
Nov 28, 2016 | 17.88 | 17.88 | 17.32 | 17.60 | 372,760 | -0.06(-0.35%) |
Nov 25, 2016 | 17.59 | 17.85 | 17.34 | 17.67 | 102,727 | -0.01(-0.05%) |
Nov 23, 2016 | 17.67 | 17.67 | 17.67 | 0 | +0.20(+1.15%) | |
Nov 22, 2016 | 16.64 | 17.70 | 16.32 | 17.47 | 540,208 | +0.87(+5.26%) |
Nov 21, 2016 | 16.58 | 16.74 | 16.57 | 16.60 | 292,851 | +0.06(+0.37%) |
Nov 18, 2016 | 16.48 | 16.70 | 16.32 | 16.54 | 431,948 | +0.31(+1.94%) |
Nov 17, 2016 | 16.01 | 16.50 | 15.99 | 16.23 | 312,044 | -0.03(-0.16%) |
Nov 16, 2016 | 16.20 | 16.36 | 16.16 | 16.25 | 145,143 | +0.05(+0.32%) |
Nov 15, 2016 | 16.09 | 16.36 | 16.02 | 16.20 | 140,258 | +0.02(+0.11%) |
Nov 14, 2016 | 16.25 | 16.37 | 16.10 | 16.18 | 308,080 | +0.07(+0.43%) |
Nov 11, 2016 | 15.86 | 16.30 | 15.85 | 16.11 | 273,083 | +0.11(+0.71%) |
Nov 10, 2016 | 15.98 | 16.06 | 15.71 | 16.00 | 307,322 | -0.03(-0.16%) |
Nov 09, 2016 | 15.61 | 16.06 | 15.43 | 16.02 | 316,654 | +0.10(+0.66%) |
Nov 08, 2016 | 15.88 | 15.96 | 15.47 | 15.92 | 369,135 | -0.03(-0.16%) |
Nov 07, 2016 | 15.87 | 16.06 | 15.36 | 15.95 | 762,747 | +0.40(+2.58%) |
Nov 04, 2016 | 15.29 | 15.71 | 15.20 | 15.54 | 733,597 | +0.45(+2.95%) |
Nov 03, 2016 | 15.04 | 15.22 | 15.01 | 15.10 | 211,801 | -0.14(-0.92%) |
Nov 02, 2016 | 15.02 | 15.37 | 14.97 | 15.24 | 342,756 | +0.00(+0.00%) |
Nov 01, 2016 | 15.18 | 15.50 | 14.97 | 15.24 | 671,414 | +0.04(+0.29%) |
Oct 31, 2016 | 15.78 | 15.78 | 15.20 | 15.20 | 533,216 | -0.47(-3.01%) |