Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 16.84 | 17.02 | 16.42 | 17.02 | 49,252 | +0.02(+0.12%) |
Apr 27, 2017 | 17.00 | 17.02 | 16.57 | 17.00 | 98,633 | +0.33(+1.98%) |
Apr 26, 2017 | 17.02 | 17.02 | 16.57 | 16.67 | 47,834 | -0.23(-1.36%) |
Apr 25, 2017 | 16.99 | 17.10 | 16.60 | 16.90 | 66,543 | +0.32(+1.93%) |
Apr 24, 2017 | 17.00 | 17.02 | 16.14 | 16.58 | 91,053 | -0.39(-2.30%) |
Apr 21, 2017 | 17.25 | 17.48 | 16.82 | 16.97 | 102,831 | -0.32(-1.85%) |
Apr 20, 2017 | 17.36 | 17.80 | 17.11 | 17.29 | 90,282 | -0.28(-1.59%) |
Apr 19, 2017 | 19.05 | 19.09 | 17.05 | 17.57 | 242,357 | -1.60(-8.35%) |
Apr 18, 2017 | 19.99 | 20.30 | 19.06 | 19.17 | 45,859 | -0.70(-3.52%) |
Apr 17, 2017 | 19.47 | 19.99 | 19.03 | 19.87 | 61,555 | +0.46(+2.37%) |
Apr 13, 2017 | 18.60 | 19.46 | 18.60 | 19.41 | 37,776 | +0.51(+2.70%) |
Apr 12, 2017 | 19.00 | 19.00 | 18.65 | 18.90 | 20,543 | +0.00(+0.00%) |
Apr 11, 2017 | 18.69 | 19.19 | 18.67 | 18.90 | 31,255 | +0.04(+0.21%) |
Apr 10, 2017 | 19.19 | 19.59 | 18.57 | 18.86 | 58,601 | -0.43(-2.23%) |
Apr 07, 2017 | 19.50 | 19.92 | 19.00 | 19.29 | 25,459 | -0.18(-0.92%) |
Apr 06, 2017 | 19.80 | 20.13 | 19.30 | 19.47 | 43,366 | -0.38(-1.91%) |
Apr 05, 2017 | 20.74 | 21.09 | 19.34 | 19.85 | 62,505 | -1.05(-5.02%) |
Apr 04, 2017 | 21.30 | 21.58 | 20.29 | 20.90 | 89,946 | -0.71(-3.29%) |
Apr 03, 2017 | 22.00 | 22.22 | 21.11 | 21.61 | 90,688 | -0.16(-0.73%) |
Mar 31, 2017 | 20.80 | 21.93 | 20.61 | 21.77 | 83,809 | +1.05(+5.07%) |
Mar 30, 2017 | 21.27 | 21.27 | 20.20 | 20.72 | 53,553 | -0.05(-0.24%) |
Mar 29, 2017 | 21.00 | 21.00 | 19.38 | 20.77 | 103,305 | +0.35(+1.71%) |
Mar 28, 2017 | 20.00 | 20.80 | 19.01 | 20.42 | 164,164 | +2.18(+11.95%) |
Mar 27, 2017 | 18.50 | 18.84 | 18.00 | 18.24 | 70,368 | +0.36(+2.01%) |
Mar 24, 2017 | 17.90 | 18.55 | 17.87 | 17.88 | 48,305 | +0.07(+0.39%) |
Mar 23, 2017 | 18.58 | 19.75 | 17.80 | 17.81 | 65,994 | -0.87(-4.66%) |
Mar 22, 2017 | 19.67 | 20.02 | 18.16 | 18.68 | 56,176 | -1.04(-5.27%) |
Mar 21, 2017 | 21.24 | 21.45 | 19.50 | 19.72 | 46,836 | -1.52(-7.16%) |
Mar 20, 2017 | 20.85 | 21.29 | 20.20 | 21.24 | 29,001 | +0.49(+2.36%) |
Mar 17, 2017 | 20.96 | 21.22 | 20.25 | 20.75 | 40,044 | +0.26(+1.27%) |
Mar 16, 2017 | 21.25 | 21.53 | 20.21 | 20.49 | 59,028 | -0.51(-2.43%) |
Mar 15, 2017 | 21.50 | 21.98 | 20.12 | 21.00 | 52,074 | -0.34(-1.59%) |
Mar 14, 2017 | 21.60 | 22.19 | 21.17 | 21.34 | 53,530 | +0.17(+0.80%) |
Mar 13, 2017 | 22.00 | 22.64 | 20.88 | 21.17 | 85,767 | +0.02(+0.09%) |
Mar 10, 2017 | 21.62 | 23.37 | 21.03 | 21.15 | 32,141 | -0.22(-1.03%) |
Mar 09, 2017 | 22.82 | 23.90 | 21.02 | 21.37 | 194,639 | -1.06(-4.73%) |
Mar 08, 2017 | 21.53 | 22.87 | 21.53 | 22.43 | 56,817 | +1.09(+5.11%) |
Mar 07, 2017 | 22.04 | 22.47 | 20.70 | 21.34 | 48,559 | -0.54(-2.47%) |
Mar 06, 2017 | 21.39 | 22.34 | 20.74 | 21.88 | 36,993 | +0.74(+3.50%) |
Mar 03, 2017 | 21.69 | 22.50 | 21.01 | 21.14 | 34,800 | -0.40(-1.86%) |
Mar 02, 2017 | 22.50 | 23.50 | 21.00 | 21.54 | 80,130 | -0.93(-4.14%) |
Mar 01, 2017 | 23.50 | 23.50 | 21.50 | 22.47 | 88,604 | -1.26(-5.31%) |
Feb 28, 2017 | 20.16 | 24.00 | 19.25 | 23.73 | 164,133 | +3.78(+18.95%) |
Feb 27, 2017 | 18.03 | 19.95 | 18.00 | 19.95 | 119,454 | +2.05(+11.45%) |
Feb 24, 2017 | 17.69 | 18.14 | 17.17 | 17.90 | 43,247 | +0.26(+1.47%) |
Feb 23, 2017 | 17.85 | 18.00 | 17.02 | 17.64 | 51,883 | -0.07(-0.40%) |
Feb 22, 2017 | 17.35 | 17.71 | 16.54 | 17.71 | 69,142 | +0.41(+2.37%) |
Feb 21, 2017 | 18.13 | 18.90 | 17.10 | 17.30 | 103,144 | -0.77(-4.26%) |
Feb 17, 2017 | 18.07 | 18.07 | 18.07 | 0 | -0.42(-2.27%) | |
Feb 16, 2017 | 16.18 | 19.00 | 15.50 | 18.49 | 293,754 | +2.59(+16.29%) |
Feb 15, 2017 | 17.26 | 17.52 | 11.63 | 15.90 | 725,136 | -1.36(-7.88%) |
Feb 14, 2017 | 16.46 | 17.49 | 16.20 | 17.26 | 77,757 | +0.83(+5.05%) |
Feb 13, 2017 | 15.21 | 16.56 | 15.10 | 16.43 | 91,904 | +1.42(+9.46%) |
Feb 10, 2017 | 14.78 | 15.21 | 14.50 | 15.01 | 52,312 | +0.23(+1.56%) |
Feb 09, 2017 | 14.95 | 15.19 | 14.64 | 14.78 | 132,068 | -0.12(-0.81%) |
Feb 08, 2017 | 15.25 | 15.49 | 14.50 | 14.90 | 81,357 | -0.32(-2.10%) |
Feb 07, 2017 | 15.80 | 15.80 | 15.22 | 15.22 | 52,754 | -0.53(-3.37%) |
Feb 06, 2017 | 15.73 | 16.47 | 15.67 | 15.75 | 55,009 | +0.10(+0.64%) |
Feb 03, 2017 | 16.04 | 16.25 | 15.27 | 15.65 | 98,108 | -0.61(-3.75%) |
Feb 02, 2017 | 17.22 | 17.22 | 15.58 | 16.26 | 105,848 | -0.96(-5.57%) |
Feb 01, 2017 | 17.50 | 18.37 | 17.01 | 17.22 | 36,324 | -0.53(-2.99%) |
Jan 31, 2017 | 17.50 | 18.34 | 17.50 | 17.75 | 52,503 | +0.01(+0.06%) |
Jan 30, 2017 | 18.00 | 18.34 | 17.70 | 17.74 | 64,151 | -0.69(-3.74%) |
Jan 27, 2017 | 18.57 | 18.92 | 18.30 | 18.43 | 24,038 | -0.15(-0.81%) |
Jan 26, 2017 | 18.41 | 18.84 | 18.33 | 18.58 | 43,657 | -0.26(-1.38%) |
Jan 25, 2017 | 19.00 | 19.20 | 18.20 | 18.84 | 31,635 | -0.11(-0.58%) |
Jan 24, 2017 | 18.86 | 18.95 | 18.12 | 18.95 | 56,758 | +0.41(+2.21%) |
Jan 23, 2017 | 20.00 | 20.50 | 17.62 | 18.54 | 194,369 | -1.46(-7.30%) |
Jan 20, 2017 | 21.39 | 21.68 | 20.00 | 20.00 | 61,050 | -1.03(-4.90%) |
Jan 19, 2017 | 22.23 | 22.45 | 21.02 | 21.03 | 49,826 | -1.20(-5.40%) |
Jan 18, 2017 | 21.97 | 22.48 | 21.50 | 22.23 | 39,061 | +0.73(+3.40%) |
Jan 17, 2017 | 21.34 | 22.06 | 21.30 | 21.50 | 29,936 | +0.36(+1.70%) |
Jan 13, 2017 | 21.14 | 21.14 | 21.14 | 0 | -1.09(-4.90%) | |
Jan 12, 2017 | 22.93 | 22.99 | 21.88 | 22.23 | 43,224 | -0.16(-0.71%) |
Jan 11, 2017 | 23.00 | 23.00 | 21.73 | 22.39 | 64,919 | -0.60(-2.61%) |
Jan 10, 2017 | 23.20 | 23.20 | 22.59 | 22.99 | 34,340 | +0.10(+0.44%) |
Jan 09, 2017 | 23.40 | 23.40 | 22.30 | 22.89 | 48,747 | +0.35(+1.55%) |
Jan 06, 2017 | 24.36 | 24.36 | 21.60 | 22.54 | 54,857 | -0.42(-1.83%) |
Jan 05, 2017 | 24.00 | 24.01 | 22.26 | 22.96 | 57,052 | -0.59(-2.51%) |
Jan 04, 2017 | 24.85 | 25.00 | 21.51 | 23.55 | 190,197 | +1.05(+4.67%) |
Jan 03, 2017 | 21.00 | 22.50 | 20.50 | 22.50 | 48,863 | +2.24(+11.06%) |
Dec 30, 2016 | 20.26 | 20.26 | 20.26 | 0 | +0.23(+1.15%) | |
Dec 29, 2016 | 21.10 | 21.10 | 20.00 | 20.03 | 16,699 | +0.03(+0.15%) |
Dec 28, 2016 | 21.50 | 21.50 | 20.00 | 20.00 | 65,817 | -1.02(-4.85%) |
Dec 27, 2016 | 21.59 | 21.59 | 20.60 | 21.02 | 36,915 | +0.16(+0.77%) |
Dec 23, 2016 | 20.86 | 20.86 | 20.86 | 0 | +0.74(+3.68%) | |
Dec 22, 2016 | 20.76 | 21.24 | 20.00 | 20.12 | 34,705 | -0.16(-0.79%) |
Dec 21, 2016 | 20.75 | 21.50 | 20.07 | 20.28 | 77,709 | +0.10(+0.50%) |
Dec 20, 2016 | 20.87 | 21.98 | 20.18 | 20.18 | 76,232 | -0.37(-1.80%) |
Dec 19, 2016 | 19.85 | 21.00 | 19.70 | 20.55 | 57,996 | +1.03(+5.28%) |
Dec 16, 2016 | 20.28 | 20.28 | 19.05 | 19.52 | 41,490 | +0.34(+1.77%) |
Dec 15, 2016 | 19.20 | 19.80 | 18.76 | 19.18 | 36,356 | +0.07(+0.37%) |
Dec 14, 2016 | 19.12 | 19.88 | 18.63 | 19.11 | 62,558 | -0.49(-2.50%) |
Dec 13, 2016 | 20.00 | 21.13 | 19.15 | 19.60 | 105,746 | -0.76(-3.73%) |
Dec 12, 2016 | 21.01 | 21.50 | 20.08 | 20.36 | 34,361 | -0.41(-1.97%) |
Dec 09, 2016 | 21.29 | 21.97 | 20.10 | 20.77 | 37,805 | -0.33(-1.56%) |
Dec 08, 2016 | 20.90 | 21.54 | 20.27 | 21.10 | 60,186 | +0.21(+1.01%) |
Dec 07, 2016 | 21.80 | 22.00 | 20.54 | 20.89 | 84,999 | -1.34(-6.03%) |
Dec 06, 2016 | 21.68 | 22.38 | 20.33 | 22.23 | 61,433 | +1.29(+6.16%) |
Dec 05, 2016 | 19.10 | 21.02 | 19.10 | 20.94 | 46,119 | +1.91(+10.04%) |
Dec 02, 2016 | 20.50 | 21.00 | 19.00 | 19.03 | 70,376 | -0.95(-4.75%) |
Dec 01, 2016 | 21.67 | 21.70 | 19.98 | 19.98 | 115,203 | -1.84(-8.43%) |
Nov 30, 2016 | 23.00 | 23.25 | 21.11 | 21.82 | 108,811 | -1.25(-5.42%) |
Nov 29, 2016 | 21.20 | 23.25 | 20.56 | 23.07 | 62,132 | +2.51(+12.21%) |
Nov 28, 2016 | 21.43 | 21.98 | 20.55 | 20.56 | 59,764 | +0.16(+0.78%) |
Nov 25, 2016 | 19.96 | 20.50 | 19.96 | 20.40 | 14,089 | +1.06(+5.48%) |
Nov 23, 2016 | 19.34 | 19.34 | 19.34 | 0 | -0.73(-3.64%) | |
Nov 22, 2016 | 21.13 | 21.49 | 20.00 | 20.07 | 47,088 | -0.73(-3.51%) |
Nov 21, 2016 | 20.54 | 21.49 | 20.53 | 20.80 | 84,780 | +0.30(+1.46%) |
Nov 18, 2016 | 21.78 | 23.30 | 20.00 | 20.50 | 70,963 | -1.30(-5.96%) |
Nov 17, 2016 | 21.75 | 23.97 | 20.90 | 21.80 | 185,667 | +0.22(+1.02%) |
Nov 16, 2016 | 18.75 | 21.61 | 18.52 | 21.58 | 192,394 | +3.43(+18.90%) |
Nov 15, 2016 | 17.74 | 18.58 | 17.08 | 18.15 | 100,753 | +0.55(+3.12%) |
Nov 14, 2016 | 18.17 | 18.20 | 17.10 | 17.60 | 74,533 | +0.10(+0.57%) |
Nov 11, 2016 | 18.33 | 18.33 | 17.07 | 17.50 | 89,267 | +0.66(+3.92%) |
Nov 10, 2016 | 16.76 | 18.19 | 16.50 | 16.84 | 37,867 | +0.57(+3.50%) |
Nov 09, 2016 | 15.89 | 16.90 | 15.89 | 16.27 | 73,880 | +0.38(+2.39%) |
Nov 08, 2016 | 15.20 | 16.11 | 15.20 | 15.89 | 97,785 | +0.68(+4.47%) |
Nov 07, 2016 | 16.27 | 16.27 | 15.05 | 15.21 | 45,955 | +0.01(+0.07%) |
Nov 04, 2016 | 15.50 | 15.50 | 15.00 | 15.20 | 54,878 | -0.12(-0.78%) |
Nov 03, 2016 | 15.40 | 15.92 | 15.02 | 15.32 | 143,092 | -0.04(-0.23%) |
Nov 02, 2016 | 18.74 | 18.74 | 15.06 | 15.36 | 148,743 | -2.59(-14.46%) |
Nov 01, 2016 | 18.68 | 18.74 | 17.75 | 17.95 | 119,908 | -0.30(-1.64%) |
Oct 31, 2016 | 17.50 | 18.88 | 17.07 | 18.25 | 256,372 | +1.51(+9.02%) |
Oct 28, 2016 | 16.40 | 17.00 | 16.37 | 16.74 | 119,733 | +0.92(+5.82%) |
Oct 27, 2016 | 15.47 | 17.49 | 14.97 | 15.82 | 228,840 | +1.02(+6.89%) |
Oct 26, 2016 | 14.99 | 14.99 | 14.38 | 14.80 | 117,799 | +0.39(+2.71%) |
Oct 25, 2016 | 14.15 | 14.50 | 14.01 | 14.41 | 85,089 | +0.40(+2.86%) |
Oct 24, 2016 | 14.05 | 14.15 | 13.90 | 14.01 | 100,745 | +0.19(+1.37%) |
Oct 21, 2016 | 14.00 | 14.18 | 13.75 | 13.82 | 113,857 | -0.12(-0.86%) |
Oct 20, 2016 | 14.06 | 14.23 | 13.85 | 13.94 | 355,603 | -0.15(-1.06%) |