Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 15.00 | 15.05 | 14.52 | 14.91 | 145,653 | -0.05(-0.33%) |
Apr 27, 2017 | 15.18 | 15.25 | 14.80 | 14.96 | 163,951 | -0.23(-1.51%) |
Apr 26, 2017 | 15.22 | 15.42 | 15.07 | 15.19 | 97,491 | -0.01(-0.07%) |
Apr 25, 2017 | 14.93 | 15.43 | 14.71 | 15.20 | 278,438 | +0.33(+2.22%) |
Apr 24, 2017 | 14.90 | 14.97 | 14.58 | 14.87 | 105,471 | +0.20(+1.36%) |
Apr 21, 2017 | 14.40 | 14.90 | 14.25 | 14.67 | 77,247 | +0.21(+1.45%) |
Apr 20, 2017 | 14.54 | 14.79 | 14.39 | 14.46 | 50,725 | -0.05(-0.34%) |
Apr 19, 2017 | 14.59 | 14.81 | 14.40 | 14.51 | 51,847 | -0.09(-0.62%) |
Apr 18, 2017 | 14.53 | 15.02 | 14.48 | 14.60 | 116,049 | -0.02(-0.14%) |
Apr 17, 2017 | 15.01 | 15.04 | 14.30 | 14.62 | 127,315 | -0.40(-2.66%) |
Apr 13, 2017 | 15.19 | 15.20 | 14.80 | 15.02 | 62,561 | -0.20(-1.31%) |
Apr 12, 2017 | 15.32 | 15.34 | 14.99 | 15.22 | 80,478 | -0.07(-0.46%) |
Apr 11, 2017 | 14.92 | 15.55 | 14.92 | 15.29 | 170,340 | +0.33(+2.21%) |
Apr 10, 2017 | 15.00 | 15.09 | 14.51 | 14.96 | 80,165 | +0.14(+0.94%) |
Apr 07, 2017 | 14.65 | 14.86 | 14.40 | 14.82 | 76,928 | +0.10(+0.68%) |
Apr 06, 2017 | 14.37 | 14.84 | 14.02 | 14.72 | 71,476 | +0.27(+1.87%) |
Apr 05, 2017 | 14.68 | 14.89 | 14.21 | 14.45 | 80,916 | -0.25(-1.70%) |
Apr 04, 2017 | 14.63 | 14.90 | 14.54 | 14.70 | 61,146 | -0.04(-0.27%) |
Apr 03, 2017 | 15.11 | 15.31 | 14.53 | 14.74 | 114,973 | -0.42(-2.77%) |
Mar 31, 2017 | 15.21 | 15.69 | 15.01 | 15.16 | 213,595 | +0.00(+0.00%) |
Mar 30, 2017 | 14.20 | 15.48 | 14.06 | 15.16 | 371,232 | +0.96(+6.76%) |
Mar 29, 2017 | 14.40 | 14.58 | 14.11 | 14.20 | 78,850 | -0.17(-1.18%) |
Mar 28, 2017 | 14.35 | 14.47 | 14.09 | 14.37 | 115,868 | +0.02(+0.14%) |
Mar 27, 2017 | 14.12 | 14.58 | 13.81 | 14.35 | 101,966 | -0.15(-1.03%) |
Mar 24, 2017 | 14.20 | 14.74 | 14.03 | 14.50 | 131,610 | +0.40(+2.84%) |
Mar 23, 2017 | 14.00 | 14.24 | 13.88 | 14.10 | 70,680 | +0.08(+0.57%) |
Mar 22, 2017 | 13.97 | 14.08 | 13.71 | 14.02 | 88,060 | -0.02(-0.14%) |
Mar 21, 2017 | 14.50 | 14.50 | 13.96 | 14.04 | 258,030 | -0.38(-2.64%) |
Mar 20, 2017 | 14.50 | 14.51 | 14.02 | 14.42 | 155,526 | -0.07(-0.48%) |
Mar 17, 2017 | 14.00 | 14.60 | 13.46 | 14.49 | 621,304 | +0.47(+3.35%) |
Mar 16, 2017 | 12.99 | 14.05 | 12.81 | 14.02 | 394,723 | +1.20(+9.36%) |
Mar 15, 2017 | 12.47 | 12.88 | 12.22 | 12.82 | 200,355 | +0.33(+2.64%) |
Mar 14, 2017 | 12.54 | 12.63 | 12.14 | 12.49 | 127,269 | -0.14(-1.11%) |
Mar 13, 2017 | 12.60 | 12.91 | 12.46 | 12.63 | 134,675 | +0.05(+0.40%) |
Mar 10, 2017 | 13.13 | 13.25 | 12.51 | 12.58 | 207,953 | -0.53(-4.04%) |
Mar 09, 2017 | 13.34 | 13.47 | 12.85 | 13.11 | 94,554 | -0.15(-1.13%) |
Mar 08, 2017 | 13.20 | 13.65 | 13.02 | 13.26 | 235,707 | +0.13(+0.99%) |
Mar 07, 2017 | 12.67 | 13.28 | 12.55 | 13.13 | 230,239 | +0.61(+4.87%) |
Mar 06, 2017 | 12.23 | 12.66 | 12.02 | 12.52 | 249,750 | +0.10(+0.81%) |
Mar 03, 2017 | 12.78 | 12.80 | 12.12 | 12.42 | 376,950 | -0.36(-2.82%) |
Mar 02, 2017 | 13.80 | 13.95 | 12.75 | 12.78 | 391,875 | -0.95(-6.92%) |
Mar 01, 2017 | 12.72 | 13.98 | 12.50 | 13.73 | 753,670 | +1.13(+8.97%) |
Feb 28, 2017 | 13.17 | 13.24 | 12.41 | 12.60 | 395,510 | -0.64(-4.83%) |
Feb 27, 2017 | 13.28 | 13.39 | 13.13 | 13.24 | 216,923 | -0.07(-0.53%) |
Feb 24, 2017 | 13.60 | 13.60 | 13.25 | 13.31 | 289,751 | -0.37(-2.70%) |
Feb 23, 2017 | 13.89 | 13.89 | 13.37 | 13.68 | 251,637 | -0.10(-0.73%) |
Feb 22, 2017 | 13.52 | 14.20 | 13.21 | 13.78 | 550,292 | +0.36(+2.68%) |
Feb 21, 2017 | 15.25 | 15.39 | 13.33 | 13.42 | 1,136,408 | -1.67(-11.07%) |
Feb 17, 2017 | 15.09 | 15.09 | 15.09 | 0 | +0.15(+1.00%) | |
Feb 16, 2017 | 15.80 | 15.80 | 14.70 | 14.94 | 920,467 | -0.75(-4.78%) |
Feb 15, 2017 | 16.08 | 16.10 | 15.59 | 15.69 | 289,080 | -0.39(-2.43%) |
Feb 14, 2017 | 16.65 | 16.65 | 15.86 | 16.08 | 242,896 | -0.41(-2.49%) |
Feb 13, 2017 | 17.10 | 17.14 | 16.05 | 16.49 | 244,116 | -0.21(-1.26%) |
Feb 10, 2017 | 16.13 | 17.25 | 16.00 | 16.70 | 462,900 | +0.50(+3.09%) |
Feb 09, 2017 | 16.24 | 16.50 | 15.92 | 16.20 | 98,457 | -0.13(-0.80%) |
Feb 08, 2017 | 16.00 | 16.49 | 15.85 | 16.33 | 113,844 | +0.26(+1.62%) |
Feb 07, 2017 | 16.50 | 16.89 | 15.70 | 16.07 | 254,571 | -0.43(-2.61%) |
Feb 06, 2017 | 16.79 | 17.02 | 16.37 | 16.50 | 95,000 | -0.22(-1.32%) |
Feb 03, 2017 | 16.36 | 17.13 | 16.19 | 16.72 | 163,469 | +0.36(+2.20%) |
Feb 02, 2017 | 16.71 | 16.94 | 16.27 | 16.36 | 102,253 | -0.38(-2.27%) |
Feb 01, 2017 | 17.35 | 17.55 | 16.70 | 16.74 | 94,304 | -0.64(-3.68%) |
Jan 31, 2017 | 16.11 | 17.55 | 16.00 | 17.38 | 313,368 | +1.06(+6.50%) |
Jan 30, 2017 | 15.75 | 16.49 | 15.13 | 16.32 | 326,437 | +0.45(+2.84%) |
Jan 27, 2017 | 16.01 | 16.28 | 15.84 | 15.87 | 75,225 | -0.23(-1.43%) |
Jan 26, 2017 | 16.39 | 17.04 | 15.90 | 16.10 | 144,571 | -0.17(-1.04%) |
Jan 25, 2017 | 16.63 | 17.17 | 16.27 | 16.27 | 190,866 | -0.32(-1.93%) |
Jan 24, 2017 | 17.30 | 17.40 | 16.55 | 16.59 | 216,848 | -0.60(-3.49%) |
Jan 23, 2017 | 17.42 | 18.20 | 16.76 | 17.19 | 457,298 | -0.12(-0.69%) |
Jan 20, 2017 | 15.60 | 17.68 | 15.60 | 17.31 | 724,242 | +1.71(+10.96%) |
Jan 19, 2017 | 15.42 | 16.24 | 15.42 | 15.60 | 209,874 | +0.15(+0.97%) |
Jan 18, 2017 | 15.82 | 15.82 | 15.34 | 15.45 | 186,683 | -0.40(-2.52%) |
Jan 17, 2017 | 16.30 | 16.41 | 15.50 | 15.85 | 172,816 | -0.28(-1.74%) |
Jan 13, 2017 | 16.13 | 16.13 | 16.13 | 0 | +1.18(+7.89%) | |
Jan 12, 2017 | 15.33 | 15.64 | 14.73 | 14.95 | 87,887 | -0.41(-2.67%) |
Jan 11, 2017 | 15.48 | 15.73 | 15.25 | 15.36 | 75,104 | -0.15(-0.97%) |
Jan 10, 2017 | 15.99 | 15.99 | 14.92 | 15.51 | 125,037 | -0.21(-1.34%) |
Jan 09, 2017 | 15.12 | 15.95 | 14.75 | 15.72 | 158,764 | +0.46(+3.01%) |
Jan 06, 2017 | 16.00 | 16.46 | 15.25 | 15.26 | 359,906 | -0.71(-4.45%) |
Jan 05, 2017 | 14.78 | 16.05 | 14.40 | 15.97 | 329,452 | +1.36(+9.31%) |
Jan 04, 2017 | 14.00 | 14.66 | 13.73 | 14.61 | 198,619 | +0.72(+5.18%) |
Jan 03, 2017 | 14.40 | 14.45 | 13.62 | 13.89 | 150,712 | -0.51(-3.54%) |
Dec 30, 2016 | 14.40 | 14.40 | 14.40 | 0 | +0.09(+0.63%) | |
Dec 29, 2016 | 14.82 | 15.42 | 13.91 | 14.31 | 288,143 | -0.60(-4.02%) |
Dec 28, 2016 | 14.90 | 15.25 | 14.55 | 14.91 | 65,479 | +0.00(+0.00%) |
Dec 27, 2016 | 15.00 | 15.02 | 14.50 | 14.91 | 141,624 | +0.29(+1.98%) |
Dec 23, 2016 | 14.62 | 14.62 | 14.62 | 0 | -0.56(-3.69%) | |
Dec 22, 2016 | 15.27 | 15.49 | 14.80 | 15.18 | 130,324 | -0.10(-0.65%) |
Dec 21, 2016 | 15.28 | 15.80 | 15.01 | 15.28 | 128,777 | +0.01(+0.07%) |
Dec 20, 2016 | 15.20 | 15.40 | 14.98 | 15.27 | 172,467 | +0.19(+1.26%) |
Dec 19, 2016 | 15.35 | 15.75 | 14.79 | 15.08 | 334,798 | -0.18(-1.18%) |
Dec 16, 2016 | 14.39 | 15.41 | 14.10 | 15.26 | 577,022 | +1.25(+8.92%) |
Dec 15, 2016 | 15.51 | 15.67 | 13.76 | 14.01 | 766,280 | -1.31(-8.55%) |
Dec 14, 2016 | 17.31 | 17.35 | 14.80 | 15.32 | 1,307,394 | -2.98(-16.28%) |
Dec 13, 2016 | 18.56 | 19.19 | 17.86 | 18.30 | 375,102 | -0.16(-0.87%) |
Dec 12, 2016 | 18.50 | 18.81 | 17.90 | 18.46 | 301,894 | +0.21(+1.15%) |
Dec 09, 2016 | 18.26 | 19.90 | 17.55 | 18.25 | 1,978,704 | -0.37(-1.99%) |
Dec 08, 2016 | 21.52 | 22.40 | 18.39 | 18.62 | 777,546 | -2.13(-10.27%) |
Dec 07, 2016 | 17.69 | 20.90 | 17.69 | 20.75 | 609,185 | +2.95(+16.57%) |
Dec 06, 2016 | 16.90 | 17.90 | 16.28 | 17.80 | 180,994 | +0.81(+4.77%) |
Dec 05, 2016 | 17.96 | 18.46 | 16.61 | 16.99 | 201,562 | -0.97(-5.40%) |
Dec 02, 2016 | 18.73 | 19.20 | 17.57 | 17.96 | 219,459 | -1.10(-5.77%) |
Dec 01, 2016 | 20.11 | 20.57 | 18.00 | 19.06 | 273,764 | -0.55(-2.80%) |
Nov 30, 2016 | 18.75 | 19.89 | 18.72 | 19.61 | 258,569 | +1.22(+6.63%) |
Nov 29, 2016 | 19.35 | 20.68 | 18.38 | 18.39 | 457,270 | -1.61(-8.05%) |
Nov 28, 2016 | 22.73 | 23.38 | 18.18 | 20.00 | 897,109 | -3.31(-14.20%) |
Nov 25, 2016 | 23.80 | 24.68 | 22.21 | 23.31 | 374,414 | -3.64(-13.51%) |
Nov 23, 2016 | 26.95 | 26.95 | 26.95 | 0 | +0.20(+0.75%) | |
Nov 22, 2016 | 26.09 | 27.97 | 25.47 | 26.75 | 201,357 | +1.00(+3.88%) |
Nov 21, 2016 | 24.50 | 25.80 | 23.02 | 25.75 | 287,148 | +0.76(+3.04%) |
Nov 18, 2016 | 26.50 | 29.30 | 22.76 | 24.99 | 733,122 | -1.35(-5.13%) |
Nov 17, 2016 | 22.19 | 27.38 | 21.59 | 26.34 | 406,872 | +4.14(+18.65%) |
Nov 16, 2016 | 24.00 | 24.98 | 20.50 | 22.20 | 688,743 | -1.09(-4.68%) |
Nov 15, 2016 | 20.25 | 28.50 | 20.25 | 23.29 | 775,962 | +3.84(+19.74%) |
Nov 14, 2016 | 15.85 | 19.47 | 15.50 | 19.45 | 864,543 | +4.19(+27.46%) |
Nov 11, 2016 | 14.65 | 15.50 | 14.45 | 15.26 | 235,173 | +0.98(+6.86%) |
Nov 10, 2016 | 14.43 | 14.86 | 14.43 | 14.28 | 131,907 | +0.00(+0.00%) |
Nov 09, 2016 | 12.10 | 14.70 | 11.50 | 14.28 | 224,201 | +1.52(+11.91%) |
Nov 08, 2016 | 12.41 | 12.88 | 12.10 | 12.76 | 60,798 | +0.65(+5.37%) |
Nov 07, 2016 | 12.13 | 12.30 | 12.03 | 12.11 | 65,849 | +0.13(+1.09%) |
Nov 04, 2016 | 11.90 | 12.64 | 11.50 | 11.98 | 76,415 | +0.26(+2.22%) |
Nov 03, 2016 | 12.25 | 12.57 | 11.35 | 11.72 | 74,901 | -0.52(-4.25%) |
Nov 02, 2016 | 12.16 | 12.72 | 12.15 | 12.24 | 44,072 | -0.16(-1.29%) |
Nov 01, 2016 | 12.55 | 12.70 | 12.23 | 12.40 | 39,728 | -0.11(-0.88%) |
Oct 31, 2016 | 13.29 | 13.51 | 12.50 | 12.51 | 72,328 | -0.14(-1.11%) |
Oct 28, 2016 | 13.10 | 13.31 | 12.54 | 12.65 | 74,712 | -0.34(-2.62%) |
Oct 27, 2016 | 14.07 | 14.35 | 12.91 | 12.99 | 101,631 | -1.06(-7.54%) |
Oct 26, 2016 | 13.97 | 14.39 | 13.92 | 14.05 | 84,503 | -0.19(-1.33%) |
Oct 25, 2016 | 14.51 | 14.75 | 14.05 | 14.24 | 47,012 | -0.19(-1.32%) |
Oct 24, 2016 | 13.98 | 14.65 | 13.90 | 14.43 | 95,200 | +0.49(+3.52%) |
Oct 21, 2016 | 13.89 | 14.14 | 13.58 | 13.94 | 41,359 | -0.21(-1.48%) |
Oct 20, 2016 | 14.26 | 14.26 | 13.66 | 14.15 | 50,658 | +0.15(+1.07%) |
Oct 19, 2016 | 14.57 | 14.89 | 13.90 | 14.00 | 55,836 | -0.35(-2.44%) |
Oct 18, 2016 | 14.43 | 14.50 | 13.75 | 14.35 | 140,616 | +0.41(+2.94%) |
Oct 17, 2016 | 14.81 | 14.81 | 13.77 | 13.94 | 113,412 | -0.70(-4.78%) |
Oct 14, 2016 | 14.86 | 15.10 | 14.35 | 14.64 | 64,922 | -0.11(-0.75%) |
Oct 13, 2016 | 14.82 | 14.82 | 14.12 | 14.75 | 115,053 | -0.12(-0.81%) |
Oct 12, 2016 | 14.60 | 15.39 | 14.28 | 14.87 | 143,489 | +0.28(+1.92%) |
Oct 11, 2016 | 15.21 | 15.89 | 14.15 | 14.59 | 312,545 | -0.60(-3.95%) |
Oct 10, 2016 | 14.33 | 15.35 | 14.11 | 15.19 | 382,396 | +1.24(+8.89%) |
Oct 07, 2016 | 13.10 | 14.23 | 12.25 | 13.95 | 300,443 | +0.76(+5.76%) |
Oct 06, 2016 | 13.58 | 13.80 | 12.62 | 13.19 | 227,517 | -0.52(-3.79%) |
Oct 05, 2016 | 13.67 | 14.50 | 12.84 | 13.71 | 332,160 | -0.40(-2.83%) |
Oct 04, 2016 | 15.26 | 15.29 | 13.71 | 14.11 | 242,373 | -0.97(-6.43%) |
Oct 03, 2016 | 16.03 | 16.21 | 14.80 | 15.08 | 205,193 | -0.68(-4.31%) |
Sep 30, 2016 | 16.00 | 16.05 | 15.60 | 15.76 | 129,985 | -0.20(-1.25%) |
Sep 29, 2016 | 16.50 | 16.79 | 15.50 | 15.96 | 284,803 | -0.65(-3.91%) |
Sep 28, 2016 | 15.78 | 16.94 | 15.48 | 16.61 | 540,028 | +0.98(+6.27%) |
Sep 27, 2016 | 15.25 | 15.90 | 14.50 | 15.63 | 453,339 | +0.73(+4.90%) |
Sep 26, 2016 | 15.40 | 15.55 | 14.77 | 14.90 | 350,604 | -0.68(-4.36%) |
Sep 23, 2016 | 15.14 | 15.90 | 14.65 | 15.58 | 315,885 | +0.07(+0.45%) |
Sep 22, 2016 | 16.47 | 16.77 | 15.25 | 15.51 | 348,003 | -0.54(-3.36%) |
Sep 21, 2016 | 14.95 | 16.40 | 14.33 | 16.05 | 1,036,479 | -0.07(-0.43%) |
Sep 20, 2016 | 14.87 | 16.91 | 14.76 | 16.12 | 1,072,082 | +1.55(+10.64%) |
Sep 19, 2016 | 14.73 | 14.90 | 14.20 | 14.57 | 424,248 | +0.37(+2.61%) |
Sep 16, 2016 | 15.00 | 15.18 | 14.18 | 14.20 | 441,196 | -1.15(-7.49%) |
Sep 15, 2016 | 13.05 | 15.39 | 13.05 | 15.35 | 1,034,006 | +2.35(+18.08%) |
Sep 14, 2016 | 12.90 | 13.50 | 12.90 | 13.00 | 245,276 | +0.20(+1.56%) |
Sep 13, 2016 | 13.34 | 13.50 | 12.63 | 12.80 | 221,794 | -0.48(-3.61%) |
Sep 12, 2016 | 12.95 | 13.69 | 12.58 | 13.28 | 320,841 | +0.05(+0.38%) |
Sep 09, 2016 | 14.03 | 14.05 | 12.70 | 13.23 | 468,376 | -0.69(-4.96%) |
Sep 08, 2016 | 13.70 | 14.84 | 13.13 | 13.92 | 761,329 | -0.03(-0.22%) |
Sep 07, 2016 | 11.59 | 14.00 | 11.59 | 13.95 | 1,399,883 | +2.34(+20.16%) |
Sep 06, 2016 | 11.66 | 11.95 | 11.13 | 11.61 | 307,937 | +0.04(+0.35%) |
Sep 02, 2016 | 11.77 | 11.57 | 11.57 | 11.57 | 487,300 | -0.29(-2.45%) |
Sep 01, 2016 | 11.65 | 12.10 | 11.55 | 11.86 | 317,051 | +0.20(+1.67%) |
Aug 31, 2016 | 12.49 | 12.50 | 11.58 | 11.66 | 343,714 | -0.89(-7.05%) |
Aug 30, 2016 | 12.74 | 13.28 | 11.80 | 12.55 | 753,210 | +0.06(+0.48%) |
Aug 29, 2016 | 11.33 | 12.49 | 10.86 | 12.49 | 925,476 | +1.79(+16.73%) |
Aug 26, 2016 | 10.41 | 11.20 | 10.34 | 10.70 | 226,387 | +0.08(+0.75%) |
Aug 25, 2016 | 10.30 | 10.89 | 10.08 | 10.62 | 112,072 | +0.09(+0.85%) |
Aug 24, 2016 | 11.50 | 12.15 | 10.23 | 10.53 | 681,588 | -0.79(-6.98%) |
Aug 23, 2016 | 10.40 | 11.36 | 10.10 | 11.32 | 576,067 | +1.02(+9.90%) |
Aug 22, 2016 | 10.20 | 10.49 | 9.760 | 10.30 | 426,026 | +0.35(+3.52%) |
Aug 19, 2016 | 9.050 | 10.75 | 8.760 | 9.950 | 465,300 | +0.75(+8.15%) |
Aug 18, 2016 | 8.120 | 9.650 | 8.120 | 9.200 | 456,305 | +1.00(+12.22%) |
Aug 17, 2016 | 8.100 | 8.220 | 7.520 | 8.198 | 226,266 | +0.09(+1.08%) |
Aug 16, 2016 | 8.400 | 8.400 | 8.100 | 8.110 | 196,903 | -0.19(-2.29%) |
Aug 15, 2016 | 8.000 | 8.740 | 7.950 | 8.300 | 836,102 | +0.30(+3.75%) |