Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 20.37 | 20.58 | 20.37 | 20.58 | 526 | +0.19(+0.91%) |
Apr 27, 2017 | 20.52 | 21.00 | 20.27 | 20.39 | 601 | -0.51(-2.42%) |
Apr 26, 2017 | 20.90 | 20.90 | 20.90 | 20.90 | 231 | +0.19(+0.92%) |
Apr 25, 2017 | 20.05 | 20.71 | 20.00 | 20.71 | 1,208 | +0.21(+1.02%) |
Apr 24, 2017 | 20.07 | 21.18 | 20.07 | 20.50 | 542 | -0.50(-2.38%) |
Apr 21, 2017 | 19.50 | 21.00 | 19.50 | 21.00 | 261 | +0.50(+2.44%) |
Apr 20, 2017 | 20.57 | 20.57 | 20.50 | 20.50 | 747 | +0.72(+3.64%) |
Apr 19, 2017 | 19.77 | 21.39 | 19.77 | 19.78 | 917 | -1.43(-6.74%) |
Apr 17, 2017 | 21.21 | 14 | +0.61(+2.96%) | |||
Apr 13, 2017 | 19.76 | 20.60 | 19.75 | 20.60 | 557 | +1.00(+5.10%) |
Apr 12, 2017 | 18.00 | 19.60 | 18.00 | 19.60 | 1,057 | -0.22(-1.11%) |
Apr 11, 2017 | 18.42 | 19.82 | 17.07 | 19.82 | 3,894 | +0.04(+0.20%) |
Apr 07, 2017 | 19.78 | 174 | +0.38(+1.96%) | |||
Apr 06, 2017 | 19.40 | 19.40 | 19.40 | 19.40 | 748 | +0.15(+0.78%) |
Apr 05, 2017 | 19.25 | 19.25 | 19.25 | 19.25 | 121 | +1.05(+5.77%) |
Apr 04, 2017 | 17.62 | 18.20 | 17.62 | 18.20 | 890 | +0.22(+1.20%) |
Apr 03, 2017 | 18.00 | 18.00 | 17.98 | 17.98 | 682 | -1.29(-6.68%) |
Mar 31, 2017 | 19.31 | 19.31 | 19.27 | 19.27 | 871 | +1.67(+9.49%) |
Mar 30, 2017 | 17.80 | 18.80 | 17.60 | 17.60 | 3,923 | -0.40(-2.22%) |
Mar 29, 2017 | 21.40 | 21.40 | 18.00 | 18.00 | 4,207 | -3.50(-16.28%) |
Mar 28, 2017 | 20.61 | 21.50 | 20.61 | 21.50 | 656 | +0.83(+4.02%) |
Mar 27, 2017 | 19.74 | 20.67 | 19.74 | 20.67 | 2,642 | +0.12(+0.58%) |
Mar 24, 2017 | 20.43 | 20.55 | 20.43 | 20.55 | 550 | -0.08(-0.39%) |
Mar 23, 2017 | 20.76 | 20.76 | 20.42 | 20.63 | 2,434 | -0.74(-3.46%) |
Mar 21, 2017 | 21.37 | 1 | +0.00(+0.00%) | |||
Mar 17, 2017 | 21.37 | 161 | -0.03(-0.14%) | |||
Mar 16, 2017 | 21.40 | 21.40 | 20.95 | 21.40 | 978 | +0.00(+0.00%) |
Mar 15, 2017 | 21.40 | 21.40 | 21.40 | 21.40 | 537 | +0.00(+0.00%) |
Mar 14, 2017 | 21.00 | 21.40 | 21.00 | 21.40 | 2,040 | +0.45(+2.15%) |
Mar 13, 2017 | 21.00 | 21.00 | 20.51 | 20.95 | 1,163 | +1.00(+5.01%) |
Mar 10, 2017 | 19.27 | 19.97 | 19.19 | 19.95 | 1,679 | -0.82(-3.95%) |
Mar 09, 2017 | 19.80 | 20.77 | 19.79 | 20.77 | 1,073 | +0.79(+3.95%) |
Mar 08, 2017 | 21.00 | 21.00 | 18.01 | 19.98 | 1,900 | -1.02(-4.86%) |
Mar 07, 2017 | 21.00 | 21.00 | 21.00 | 21.00 | 100 | +0.65(+3.19%) |
Mar 06, 2017 | 19.45 | 20.50 | 19.45 | 20.35 | 793 | +0.35(+1.75%) |
Mar 03, 2017 | 20.00 | 20.00 | 20.00 | 20.00 | 360 | -0.15(-0.74%) |
Mar 01, 2017 | 20.15 | 20.15 | 20.15 | 0 | +0.12(+0.59%) | |
Feb 28, 2017 | 20.43 | 20.75 | 20.03 | 20.03 | 1,027 | -0.97(-4.61%) |
Feb 27, 2017 | 20.01 | 21.00 | 20.00 | 21.00 | 1,137 | +0.73(+3.60%) |
Feb 24, 2017 | 20.35 | 20.95 | 20.25 | 20.27 | 1,348 | -0.04(-0.20%) |
Feb 22, 2017 | 20.31 | 274 | -0.58(-2.77%) | |||
Feb 21, 2017 | 21.00 | 21.50 | 20.84 | 20.89 | 1,955 | +0.32(+1.57%) |
Feb 17, 2017 | 20.57 | 20.57 | 20.57 | 0 | +1.07(+5.47%) | |
Feb 16, 2017 | 19.50 | 19.50 | 19.50 | 19.50 | 232 | +0.00(+0.00%) |
Feb 15, 2017 | 19.50 | 19.50 | 19.50 | 19.50 | 204 | +0.69(+3.67%) |
Feb 14, 2017 | 19.50 | 19.50 | 18.81 | 18.81 | 477 | -0.59(-3.04%) |
Feb 13, 2017 | 19.68 | 19.99 | 19.40 | 19.40 | 413 | -0.10(-0.51%) |
Feb 10, 2017 | 19.50 | 19.50 | 19.50 | 19.50 | 439 | +0.50(+2.63%) |
Feb 09, 2017 | 19.42 | 19.42 | 18.26 | 19.00 | 1,323 | -0.20(-1.04%) |
Feb 08, 2017 | 17.50 | 20.56 | 16.97 | 19.20 | 5,596 | +2.20(+12.94%) |
Feb 07, 2017 | 16.48 | 17.01 | 16.48 | 17.00 | 4,127 | +0.98(+6.15%) |
Feb 02, 2017 | 16.02 | 16.02 | 16.02 | 0 | -0.26(-1.62%) | |
Feb 01, 2017 | 15.95 | 16.50 | 15.77 | 16.28 | 2,877 | +1.13(+7.46%) |
Jan 31, 2017 | 15.15 | 15.15 | 15.15 | 15.15 | 471 | -0.37(-2.36%) |
Jan 30, 2017 | 15.52 | 15.52 | 15.52 | 15.52 | 1,108 | -0.45(-2.85%) |
Jan 27, 2017 | 15.68 | 15.97 | 15.68 | 15.97 | 791 | +0.30(+1.91%) |
Jan 25, 2017 | 15.67 | 15.67 | 15.67 | 0 | +1.03(+7.05%) | |
Jan 24, 2017 | 14.43 | 14.64 | 14.43 | 14.64 | 1,206 | +1.17(+8.67%) |
Jan 23, 2017 | 13.29 | 13.49 | 13.29 | 13.47 | 1,046 | +0.07(+0.52%) |
Jan 20, 2017 | 12.80 | 13.40 | 12.80 | 13.40 | 1,443 | +0.34(+2.60%) |
Jan 19, 2017 | 13.02 | 13.06 | 12.88 | 13.06 | 1,602 | -0.25(-1.86%) |
Jan 18, 2017 | 13.31 | 13.31 | 13.31 | 13.31 | 1,000 | +0.12(+0.87%) |
Jan 13, 2017 | 13.19 | 13.19 | 13.19 | 0 | -0.19(-1.45%) | |
Jan 12, 2017 | 12.95 | 13.40 | 12.95 | 13.39 | 1,163 | -0.09(-0.68%) |
Jan 09, 2017 | 13.48 | 13.48 | 13.48 | 0 | +0.49(+3.77%) | |
Jan 05, 2017 | 12.99 | 20 | +0.74(+6.04%) | |||
Jan 03, 2017 | 12.25 | 67 | +0.23(+1.93%) | |||
Dec 29, 2016 | 12.02 | 12.02 | 12.02 | 0 | +0.29(+2.45%) | |
Dec 28, 2016 | 11.54 | 11.80 | 11.54 | 11.73 | 6,386 | -0.02(-0.16%) |
Dec 27, 2016 | 11.75 | 11.75 | 11.75 | 11.75 | 453 | +0.50(+4.44%) |
Dec 23, 2016 | 11.25 | 11.25 | 11.25 | 0 | -0.04(-0.33%) | |
Dec 22, 2016 | 11.10 | 11.44 | 11.10 | 11.29 | 3,713 | -0.23(-2.00%) |
Dec 21, 2016 | 11.52 | 11.52 | 11.52 | 11.52 | 885 | -0.08(-0.71%) |
Dec 20, 2016 | 11.98 | 11.98 | 11.60 | 11.60 | 730 | +0.00(+0.00%) |
Dec 19, 2016 | 11.04 | 11.60 | 11.04 | 11.60 | 4,037 | +0.12(+1.02%) |
Dec 16, 2016 | 11.48 | 11.48 | 11.48 | 11.48 | 144 | +0.60(+5.49%) |
Dec 15, 2016 | 10.65 | 10.97 | 10.65 | 10.89 | 5,059 | +0.39(+3.67%) |
Dec 14, 2016 | 10.55 | 10.55 | 10.50 | 10.50 | 895 | +0.00(+0.00%) |
Dec 12, 2016 | 10.50 | 94 | +0.10(+0.96%) | |||
Dec 08, 2016 | 10.40 | 28 | +0.27(+2.71%) | |||
Dec 07, 2016 | 10.13 | 10.13 | 10.13 | 10.13 | 304 | -0.47(-4.47%) |
Dec 06, 2016 | 10.60 | 10.65 | 10.60 | 10.60 | 1,658 | +0.10(+0.95%) |
Dec 05, 2016 | 10.40 | 10.60 | 10.40 | 10.50 | 1,135 | +0.20(+1.94%) |
Dec 02, 2016 | 10.26 | 10.30 | 10.03 | 10.30 | 1,354 | +0.10(+0.98%) |
Dec 01, 2016 | 10.00 | 10.20 | 10.00 | 10.20 | 807 | +0.65(+6.81%) |
Nov 29, 2016 | 9.550 | 9.550 | 9.550 | 0 | -0.44(-4.41%) | |
Nov 25, 2016 | 9.990 | 9.990 | 9.990 | 0 | +0.37(+3.85%) | |
Nov 23, 2016 | 9.620 | 9.620 | 9.620 | 0 | -1.48(-13.33%) | |
Nov 18, 2016 | 11.10 | 11.10 | 11.10 | 0 | -0.05(-0.48%) | |
Nov 14, 2016 | 11.15 | 11.15 | 11.15 | 0 | -0.30(-2.59%) | |
Nov 11, 2016 | 11.45 | 11.45 | 11.45 | 11.45 | 190 | -0.50(-4.18%) |
Nov 04, 2016 | 11.95 | 57 | +0.00(+0.00%) | |||
Nov 03, 2016 | 12.01 | 12.04 | 11.95 | 11.95 | 692 | +0.01(+0.08%) |
Nov 01, 2016 | 11.94 | 11.94 | 11.94 | 0 | +0.04(+0.34%) | |
Oct 31, 2016 | 11.90 | 11.92 | 11.90 | 11.90 | 1,192 | +0.08(+0.70%) |
Oct 26, 2016 | 11.82 | 11.82 | 11.82 | 0 | +0.02(+0.14%) | |
Oct 25, 2016 | 11.82 | 11.86 | 11.80 | 11.80 | 1,126 | -0.04(-0.34%) |
Oct 21, 2016 | 11.80 | 11.84 | 11.80 | 11.84 | 91 | -0.26(-2.17%) |
Oct 20, 2016 | 12.10 | 12.10 | 12.10 | 12.10 | 389 | +0.64(+5.61%) |
Oct 18, 2016 | 11.60 | 11.46 | 11.46 | 11.46 | 1,200 | -0.16(-1.35%) |
Oct 17, 2016 | 11.56 | 11.62 | 11.56 | 11.62 | 441 | +0.05(+0.43%) |
Oct 13, 2016 | 11.57 | 11.57 | 11.57 | 11.57 | 37 | +0.14(+1.20%) |
Oct 04, 2016 | 11.57 | 11.43 | 11.43 | 11.43 | 800 | -0.26(-2.22%) |
Oct 03, 2016 | 11.58 | 11.69 | 11.58 | 11.69 | 856 | +0.04(+0.34%) |
Sep 30, 2016 | 11.65 | 11.65 | 11.65 | 11.65 | 120 | -0.03(-0.26%) |
Sep 29, 2016 | 11.68 | 11.70 | 11.68 | 11.68 | 582 | -0.11(-0.97%) |
Sep 28, 2016 | 11.79 | 11.79 | 11.79 | 11.79 | 83 | +0.00(+0.00%) |
Sep 27, 2016 | 11.67 | 11.79 | 11.54 | 11.79 | 815 | +0.07(+0.64%) |
Sep 23, 2016 | 11.69 | 11.72 | 11.69 | 11.72 | 96 | +0.10(+0.88%) |
Sep 21, 2016 | 11.62 | 11.62 | 11.62 | 11.62 | 83 | -0.03(-0.28%) |
Sep 20, 2016 | 11.65 | 11.65 | 11.65 | 11.65 | 737 | -0.15(-1.27%) |
Sep 19, 2016 | 11.80 | 11.80 | 11.80 | 11.80 | 266 | -0.00(-0.00%) |
Sep 16, 2016 | 11.20 | 11.80 | 11.20 | 11.80 | 1,316 | +0.72(+6.46%) |
Sep 15, 2016 | 11.04 | 11.08 | 11.04 | 11.08 | 1,232 | -0.07(-0.59%) |
Sep 13, 2016 | 11.24 | 11.24 | 11.15 | 11.15 | 1 | -0.18(-1.62%) |
Sep 12, 2016 | 11.33 | 11.33 | 11.33 | 11.33 | 277 | +0.08(+0.74%) |
Sep 09, 2016 | 11.25 | 11.25 | 11.25 | 11.25 | 1,038 | +0.20(+1.86%) |
Sep 08, 2016 | 11.02 | 11.77 | 11.02 | 11.04 | 428 | +0.04(+0.32%) |
Sep 07, 2016 | 11.01 | 11.06 | 11.01 | 11.01 | 885 | -0.27(-2.38%) |
Aug 31, 2016 | 11.28 | 11.28 | 11.28 | 11.28 | 201 | +0.12(+1.06%) |
Aug 25, 2016 | 11.04 | 11.16 | 11.16 | 11.16 | 1,200 | +0.06(+0.51%) |
Aug 24, 2016 | 11.27 | 11.27 | 11.10 | 11.10 | 649 | -0.16(-1.42%) |
Aug 23, 2016 | 11.26 | 11.26 | 11.26 | 11.26 | 156 | +0.24(+2.22%) |
Aug 22, 2016 | 11.01 | 11.18 | 11.01 | 11.02 | 1,590 | -0.35(-3.08%) |
Aug 19, 2016 | 11.37 | 11.37 | 11.37 | 11.37 | 162 | +0.22(+2.01%) |
Aug 16, 2016 | 10.35 | 11.15 | 10.35 | 11.15 | 43 | +0.07(+0.64%) |
Aug 12, 2016 | 11.08 | 11.08 | 11.08 | 11.08 | 10 | -0.21(-1.89%) |
Aug 10, 2016 | 10.96 | 11.29 | 10.96 | 11.29 | 81 | -0.06(-0.54%) |
Aug 09, 2016 | 11.01 | 11.35 | 11.01 | 11.35 | 250 | -0.42(-3.57%) |
Aug 05, 2016 | 10.96 | 11.77 | 10.96 | 11.77 | 62 | +0.47(+4.16%) |
Jul 29, 2016 | 11.30 | 11.30 | 11.30 | 11.30 | 300 | -0.00(-0.01%) |
Jul 28, 2016 | 11.87 | 11.87 | 11.30 | 11.30 | 975 | -0.43(-3.67%) |
Jul 26, 2016 | 11.12 | 11.73 | 11.73 | 11.73 | 700 | +0.23(+2.02%) |
Jul 25, 2016 | 11.12 | 11.50 | 11.12 | 11.50 | 603 | +0.13(+1.14%) |
Jul 22, 2016 | 11.05 | 11.37 | 10.96 | 11.37 | 887 | -0.53(-4.45%) |
Jul 21, 2016 | 11.23 | 11.90 | 11.23 | 11.90 | 1,645 | +0.20(+1.70%) |
Jul 20, 2016 | 11.22 | 11.76 | 11.21 | 11.70 | 3,674 | +0.38(+3.33%) |
Jul 18, 2016 | 11.32 | 11.32 | 11.32 | 11.32 | 4 | -0.08(-0.68%) |
Jul 14, 2016 | 10.69 | 11.76 | 10.69 | 11.40 | 140 | +0.53(+4.88%) |
Jul 12, 2016 | 9.710 | 10.87 | 10.87 | 10.87 | 2,400 | +0.87(+8.70%) |
Jul 11, 2016 | 10.000 | 10.000 | 10.000 | 10.000 | 1,500 | +0.20(+2.04%) |
Jul 08, 2016 | 9.300 | 10.00 | 9.300 | 9.800 | 5,705 | -0.20(-2.00%) |
Jul 06, 2016 | 9.120 | 10.00 | 9.120 | 10.00 | 4 | +0.50(+5.26%) |
Jul 05, 2016 | 9.360 | 9.729 | 9.100 | 9.500 | 13,281 | +0.15(+1.60%) |
Jul 01, 2016 | 9.960 | 9.350 | 9.350 | 9.350 | 3,900 | -0.61(-6.12%) |
Jun 30, 2016 | 9.749 | 9.960 | 9.730 | 9.960 | 2,363 | +0.37(+3.86%) |
Jun 28, 2016 | 9.580 | 9.590 | 9.580 | 9.590 | 22 | +0.05(+0.52%) |
Jun 24, 2016 | 9.720 | 9.720 | 9.540 | 9.540 | 22 | -0.18(-1.85%) |
Jun 23, 2016 | 9.725 | 9.725 | 9.660 | 9.720 | 647 | +0.37(+3.96%) |
Jun 21, 2016 | 9.350 | 9.350 | 9.350 | 9.350 | 46 | +0.25(+2.75%) |
Jun 17, 2016 | 9.440 | 9.650 | 9.100 | 9.100 | 86 | -0.32(-3.40%) |
Jun 16, 2016 | 9.310 | 9.500 | 9.310 | 9.420 | 464 | +0.06(+0.63%) |
Jun 15, 2016 | 9.120 | 9.361 | 9.120 | 9.361 | 800 | +0.19(+2.08%) |
Jun 14, 2016 | 9.170 | 9.170 | 9.170 | 9.170 | 196 | -0.37(-3.88%) |
Jun 13, 2016 | 9.120 | 9.580 | 9.120 | 9.540 | 675 | +0.03(+0.31%) |
Jun 10, 2016 | 9.580 | 9.650 | 9.330 | 9.510 | 6,692 | +0.00(+0.00%) |
Jun 09, 2016 | 9.600 | 9.600 | 9.350 | 9.510 | 3,200 | -0.53(-5.27%) |
Jun 08, 2016 | 10.04 | 10.04 | 10.04 | 10.04 | 500 | +0.48(+5.01%) |
Jun 07, 2016 | 9.610 | 10.000 | 9.400 | 9.560 | 5,797 | +0.16(+1.70%) |
Jun 06, 2016 | 9.720 | 9.720 | 9.250 | 9.400 | 12,232 | -0.14(-1.47%) |
Jun 03, 2016 | 9.500 | 10.03 | 9.300 | 9.540 | 9,010 | +0.14(+1.49%) |
Jun 02, 2016 | 9.700 | 9.709 | 9.260 | 9.400 | 6,333 | -0.20(-2.08%) |
Jun 01, 2016 | 9.600 | 9.600 | 9.600 | 9.600 | 101 | +0.20(+2.13%) |
May 31, 2016 | 9.400 | 9.400 | 9.400 | 9.400 | 3,170 | +0.29(+3.18%) |
May 27, 2016 | 9.110 | 9.110 | 9.110 | 9.110 | 400 | +0.35(+3.98%) |
May 18, 2016 | 8.760 | 8.761 | 8.761 | 8.761 | 100 | +0.00(+0.01%) |
May 17, 2016 | 8.920 | 8.920 | 8.760 | 8.760 | 1,771 | -0.01(-0.15%) |
May 13, 2016 | 8.770 | 8.773 | 8.773 | 8.773 | 300 | -0.39(-4.23%) |
May 11, 2016 | 9.130 | 9.160 | 9.030 | 9.160 | 37 | +0.40(+4.52%) |
May 10, 2016 | 8.764 | 8.764 | 8.764 | 8.764 | 240 | +0.12(+1.44%) |
May 09, 2016 | 8.800 | 8.950 | 8.640 | 8.640 | 8,374 | -0.20(-2.26%) |
May 05, 2016 | 9.140 | 8.840 | 8.840 | 8.840 | 300 | -0.39(-4.27%) |
May 03, 2016 | 9.090 | 9.234 | 9.234 | 9.234 | 3,500 | -0.07(-0.71%) |