Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 16.94 | 17.37 | 16.60 | 16.60 | 9,658 | -0.50(-2.92%) |
Apr 27, 2017 | 18.00 | 18.00 | 17.02 | 17.10 | 5,210 | -0.92(-5.11%) |
Apr 26, 2017 | 18.56 | 19.20 | 17.54 | 18.02 | 41,416 | +0.22(+1.24%) |
Apr 25, 2017 | 17.50 | 18.26 | 16.34 | 17.80 | 49,105 | -0.15(-0.84%) |
Apr 24, 2017 | 18.18 | 19.59 | 17.90 | 17.95 | 49,824 | -0.07(-0.39%) |
Apr 21, 2017 | 15.52 | 18.50 | 15.52 | 18.02 | 69,088 | +2.50(+16.11%) |
Apr 20, 2017 | 15.72 | 15.91 | 15.06 | 15.52 | 8,768 | -0.08(-0.51%) |
Apr 19, 2017 | 15.78 | 16.34 | 15.41 | 15.60 | 13,776 | +0.04(+0.26%) |
Apr 18, 2017 | 15.60 | 15.94 | 14.90 | 15.56 | 13,267 | -0.06(-0.38%) |
Apr 17, 2017 | 16.80 | 17.20 | 15.10 | 15.62 | 34,312 | -1.18(-7.02%) |
Apr 13, 2017 | 16.78 | 17.46 | 15.70 | 16.80 | 34,402 | +0.24(+1.45%) |
Apr 12, 2017 | 17.48 | 18.12 | 16.04 | 16.56 | 55,603 | -1.16(-6.55%) |
Apr 11, 2017 | 17.94 | 18.51 | 17.20 | 17.72 | 29,692 | -0.18(-1.01%) |
Apr 10, 2017 | 18.16 | 18.85 | 17.63 | 17.90 | 10,735 | -0.24(-1.32%) |
Apr 07, 2017 | 17.84 | 18.54 | 17.70 | 18.14 | 15,186 | +0.18(+1.00%) |
Apr 06, 2017 | 17.94 | 18.40 | 17.62 | 17.96 | 12,750 | +0.12(+0.67%) |
Apr 05, 2017 | 18.42 | 18.88 | 17.60 | 17.84 | 42,533 | -0.40(-2.19%) |
Apr 04, 2017 | 19.38 | 19.50 | 18.00 | 18.24 | 57,207 | -1.34(-6.84%) |
Apr 03, 2017 | 20.30 | 22.46 | 19.18 | 19.58 | 109,062 | +0.40(+2.09%) |
Mar 31, 2017 | 20.40 | 20.58 | 18.60 | 19.18 | 42,696 | -1.10(-5.42%) |
Mar 30, 2017 | 19.50 | 20.82 | 19.40 | 20.28 | 36,287 | +0.76(+3.89%) |
Mar 29, 2017 | 18.43 | 19.87 | 18.43 | 19.52 | 21,494 | +0.42(+2.20%) |
Mar 28, 2017 | 19.40 | 19.44 | 18.50 | 19.10 | 33,947 | -0.04(-0.21%) |
Mar 27, 2017 | 18.60 | 20.59 | 18.52 | 19.14 | 109,707 | +0.48(+2.57%) |
Mar 24, 2017 | 18.08 | 18.82 | 17.20 | 18.66 | 40,344 | +0.44(+2.41%) |
Mar 23, 2017 | 18.08 | 18.98 | 16.82 | 18.22 | 110,311 | +0.14(+0.77%) |
Mar 22, 2017 | 19.94 | 20.52 | 18.08 | 18.08 | 75,388 | -1.78(-8.96%) |
Mar 21, 2017 | 23.06 | 23.48 | 19.80 | 19.86 | 89,620 | -2.26(-10.22%) |
Mar 20, 2017 | 24.22 | 24.22 | 19.20 | 22.12 | 186,434 | -2.68(-10.81%) |
Mar 17, 2017 | 25.80 | 27.40 | 24.09 | 24.80 | 129,708 | -0.68(-2.67%) |
Mar 16, 2017 | 22.30 | 26.80 | 21.50 | 25.48 | 287,395 | +3.32(+14.98%) |
Mar 15, 2017 | 20.80 | 22.84 | 20.64 | 22.16 | 76,274 | +1.32(+6.33%) |
Mar 14, 2017 | 21.02 | 21.86 | 20.59 | 20.84 | 37,379 | -0.22(-1.04%) |
Mar 13, 2017 | 20.80 | 21.66 | 20.50 | 21.06 | 37,370 | +0.22(+1.06%) |
Mar 10, 2017 | 21.82 | 22.41 | 20.50 | 20.84 | 75,087 | -0.60(-2.80%) |
Mar 09, 2017 | 21.32 | 22.80 | 20.90 | 21.44 | 104,701 | +0.12(+0.56%) |
Mar 08, 2017 | 21.10 | 23.40 | 20.80 | 21.32 | 64,663 | +0.26(+1.23%) |
Mar 07, 2017 | 22.44 | 23.70 | 20.24 | 21.06 | 37,729 | -1.18(-5.31%) |
Mar 06, 2017 | 25.00 | 25.20 | 21.68 | 22.24 | 93,470 | -2.82(-11.25%) |
Mar 03, 2017 | 26.12 | 26.25 | 24.76 | 25.06 | 26,121 | -1.26(-4.79%) |
Mar 02, 2017 | 26.30 | 27.38 | 25.10 | 26.32 | 41,046 | -0.08(-0.30%) |
Mar 01, 2017 | 26.44 | 27.80 | 24.00 | 26.40 | 171,502 | +0.00(+0.00%) |
Feb 28, 2017 | 23.90 | 27.50 | 23.90 | 26.40 | 257,336 | +3.40(+14.78%) |
Feb 27, 2017 | 19.78 | 23.92 | 19.68 | 23.00 | 107,722 | +3.50(+17.95%) |
Feb 24, 2017 | 19.96 | 21.06 | 19.12 | 19.50 | 38,172 | -0.24(-1.24%) |
Feb 23, 2017 | 19.60 | 21.00 | 19.10 | 19.74 | 65,561 | +0.64(+3.32%) |
Feb 22, 2017 | 19.28 | 19.60 | 19.00 | 19.11 | 7,756 | -0.05(-0.27%) |
Feb 21, 2017 | 18.66 | 19.32 | 18.50 | 19.16 | 18,555 | +0.06(+0.31%) |
Feb 17, 2017 | 19.10 | 19.10 | 19.10 | 0 | -0.12(-0.62%) | |
Feb 16, 2017 | 18.94 | 19.46 | 17.62 | 19.22 | 70,839 | +0.24(+1.26%) |
Feb 15, 2017 | 18.90 | 19.92 | 18.44 | 18.98 | 37,014 | -0.04(-0.20%) |
Feb 14, 2017 | 19.02 | 20.84 | 18.38 | 19.02 | 56,743 | -0.26(-1.36%) |
Feb 13, 2017 | 19.28 | 19.50 | 18.70 | 19.28 | 1,968 | +0.00(+0.00%) |
Feb 10, 2017 | 19.40 | 19.84 | 19.16 | 19.28 | 6,818 | -0.52(-2.63%) |
Feb 09, 2017 | 20.00 | 20.00 | 18.76 | 19.80 | 10,928 | +0.34(+1.75%) |
Feb 08, 2017 | 19.24 | 19.78 | 19.04 | 19.46 | 2,769 | -0.37(-1.87%) |
Feb 07, 2017 | 20.25 | 20.51 | 19.54 | 19.83 | 7,453 | -0.18(-0.90%) |
Feb 06, 2017 | 20.08 | 20.58 | 20.00 | 20.01 | 4,175 | -0.49(-2.39%) |
Feb 03, 2017 | 20.38 | 20.58 | 19.94 | 20.50 | 13,237 | +0.50(+2.50%) |
Feb 02, 2017 | 19.15 | 21.12 | 19.14 | 20.00 | 28,521 | +0.12(+0.60%) |
Feb 01, 2017 | 19.43 | 20.34 | 19.42 | 19.88 | 18,234 | +0.14(+0.71%) |
Jan 31, 2017 | 19.67 | 19.78 | 19.54 | 19.74 | 722 | -0.22(-1.10%) |
Jan 30, 2017 | 19.19 | 20.00 | 19.08 | 19.96 | 16,888 | +0.30(+1.53%) |
Jan 27, 2017 | 19.40 | 19.72 | 18.70 | 19.66 | 26,451 | +0.26(+1.34%) |
Jan 26, 2017 | 19.54 | 19.54 | 18.80 | 19.40 | 11,986 | +0.16(+0.83%) |
Jan 25, 2017 | 19.42 | 20.14 | 18.53 | 19.24 | 7,372 | -0.52(-2.63%) |
Jan 24, 2017 | 18.90 | 20.24 | 18.80 | 19.76 | 15,322 | +0.36(+1.86%) |
Jan 23, 2017 | 18.46 | 19.40 | 17.28 | 19.40 | 20,807 | +0.96(+5.21%) |
Jan 20, 2017 | 19.10 | 19.62 | 18.36 | 18.44 | 8,416 | -0.62(-3.25%) |
Jan 19, 2017 | 19.28 | 20.00 | 18.90 | 19.06 | 9,311 | -0.06(-0.31%) |
Jan 18, 2017 | 19.62 | 19.62 | 18.94 | 19.12 | 5,195 | -0.16(-0.83%) |
Jan 17, 2017 | 19.60 | 19.60 | 18.48 | 19.28 | 13,422 | +0.52(+2.77%) |
Jan 13, 2017 | 18.76 | 18.76 | 18.76 | 0 | +0.14(+0.75%) | |
Jan 12, 2017 | 19.20 | 20.78 | 18.26 | 18.62 | 22,741 | -0.76(-3.92%) |
Jan 11, 2017 | 20.06 | 21.06 | 19.20 | 19.38 | 17,706 | -0.66(-3.29%) |
Jan 10, 2017 | 20.16 | 22.94 | 19.60 | 20.04 | 90,814 | -0.44(-2.15%) |
Jan 09, 2017 | 20.04 | 21.04 | 19.44 | 20.48 | 8,301 | +0.12(+0.59%) |
Jan 06, 2017 | 20.68 | 20.68 | 19.64 | 20.36 | 12,517 | -0.11(-0.54%) |
Jan 05, 2017 | 20.40 | 21.84 | 19.66 | 20.47 | 4,625 | +0.07(+0.35%) |
Jan 04, 2017 | 20.65 | 20.97 | 20.10 | 20.40 | 24,307 | -0.12(-0.59%) |
Jan 03, 2017 | 21.84 | 21.92 | 20.50 | 20.52 | 12,263 | -1.32(-6.04%) |
Dec 30, 2016 | 21.84 | 21.84 | 21.84 | 0 | -0.72(-3.18%) | |
Dec 29, 2016 | 23.02 | 23.96 | 21.40 | 22.56 | 39,416 | -0.14(-0.62%) |
Dec 28, 2016 | 20.98 | 23.76 | 20.38 | 22.70 | 79,535 | +2.30(+11.27%) |
Dec 27, 2016 | 19.98 | 20.90 | 19.98 | 20.40 | 10,959 | +0.42(+2.10%) |
Dec 23, 2016 | 19.98 | 19.98 | 19.98 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 19.96 | 21.95 | 19.57 | 19.98 | 64,186 | +1.08(+5.71%) |
Dec 21, 2016 | 17.40 | 18.94 | 16.99 | 18.90 | 19,770 | +1.34(+7.63%) |
Dec 20, 2016 | 17.88 | 18.20 | 17.40 | 17.56 | 2,258 | -0.60(-3.30%) |
Dec 19, 2016 | 16.72 | 18.16 | 16.60 | 18.16 | 3,531 | +1.44(+8.61%) |
Dec 16, 2016 | 16.88 | 17.48 | 16.07 | 16.72 | 8,005 | -0.60(-3.46%) |
Dec 15, 2016 | 16.94 | 17.88 | 15.34 | 17.32 | 20,922 | +1.00(+6.13%) |
Dec 14, 2016 | 18.14 | 18.14 | 16.12 | 16.32 | 9,912 | -1.66(-9.23%) |
Dec 13, 2016 | 18.56 | 18.98 | 17.61 | 17.98 | 37,098 | -0.84(-4.46%) |
Dec 12, 2016 | 18.84 | 18.84 | 16.92 | 18.82 | 24,901 | -0.10(-0.53%) |
Dec 09, 2016 | 19.50 | 19.50 | 17.42 | 18.92 | 8,736 | +0.12(+0.64%) |
Dec 08, 2016 | 17.50 | 19.52 | 17.10 | 18.80 | 11,376 | +1.20(+6.82%) |
Dec 07, 2016 | 19.94 | 20.80 | 16.28 | 17.60 | 32,293 | -2.70(-13.30%) |
Dec 06, 2016 | 19.80 | 20.90 | 19.02 | 20.30 | 46,293 | +0.80(+4.10%) |
Dec 05, 2016 | 20.12 | 20.40 | 18.12 | 19.50 | 47,130 | -0.02(-0.10%) |
Dec 02, 2016 | 17.18 | 19.94 | 16.80 | 19.52 | 81,216 | +2.54(+14.96%) |
Dec 01, 2016 | 17.14 | 17.94 | 15.99 | 16.98 | 35,837 | +0.27(+1.62%) |
Nov 30, 2016 | 14.70 | 17.20 | 14.62 | 16.71 | 29,289 | +1.99(+13.52%) |
Nov 29, 2016 | 15.91 | 15.91 | 14.52 | 14.72 | 6,637 | -0.20(-1.34%) |
Nov 28, 2016 | 15.46 | 15.93 | 14.36 | 14.92 | 15,005 | -0.54(-3.49%) |
Nov 25, 2016 | 16.04 | 16.08 | 15.46 | 15.46 | 6,843 | -0.28(-1.78%) |
Nov 23, 2016 | 15.74 | 15.74 | 15.74 | 0 | +0.02(+0.13%) | |
Nov 22, 2016 | 15.46 | 16.10 | 14.82 | 15.72 | 24,882 | -0.02(-0.13%) |
Nov 21, 2016 | 16.00 | 16.00 | 13.80 | 15.74 | 26,173 | +0.72(+4.80%) |
Nov 18, 2016 | 14.00 | 15.96 | 13.43 | 15.02 | 71,365 | +1.52(+11.28%) |
Nov 17, 2016 | 11.90 | 14.13 | 11.90 | 13.50 | 55,590 | +1.60(+13.43%) |
Nov 16, 2016 | 12.34 | 12.34 | 11.10 | 11.90 | 2,817 | -0.05(-0.45%) |
Nov 15, 2016 | 11.95 | 11.95 | 11.95 | 11.95 | 70 | -0.69(-5.43%) |
Nov 14, 2016 | 12.04 | 12.80 | 12.04 | 12.64 | 2,233 | +0.62(+5.16%) |
Nov 11, 2016 | 11.67 | 12.02 | 11.67 | 12.02 | 1,605 | -0.04(-0.33%) |
Nov 10, 2016 | 12.64 | 12.64 | 12.64 | 12.06 | 6,641 | -0.74(-5.78%) |
Nov 09, 2016 | 12.94 | 13.10 | 12.80 | 12.80 | 1,913 | -0.04(-0.31%) |
Nov 08, 2016 | 13.04 | 13.58 | 12.80 | 12.84 | 3,532 | -0.68(-5.03%) |
Nov 07, 2016 | 13.92 | 13.92 | 13.25 | 13.52 | 438 | +0.44(+3.37%) |
Nov 04, 2016 | 13.02 | 13.26 | 13.02 | 13.08 | 374 | +0.16(+1.22%) |
Nov 03, 2016 | 13.82 | 13.82 | 12.92 | 12.92 | 1,492 | -0.82(-5.95%) |
Nov 02, 2016 | 16.00 | 16.00 | 13.74 | 13.74 | 2,444 | -1.02(-6.91%) |
Nov 01, 2016 | 14.98 | 15.00 | 14.63 | 14.76 | 1,246 | -0.04(-0.28%) |
Oct 31, 2016 | 13.98 | 15.14 | 13.44 | 14.80 | 4,992 | +0.02(+0.15%) |
Oct 28, 2016 | 13.46 | 14.78 | 13.44 | 14.78 | 1,097 | +1.34(+9.97%) |
Oct 26, 2016 | 13.44 | 13.44 | 13.44 | 20 | +0.24(+1.82%) | |
Oct 25, 2016 | 14.07 | 14.64 | 12.96 | 13.20 | 4,580 | -0.90(-6.38%) |
Oct 24, 2016 | 14.00 | 14.10 | 14.00 | 14.10 | 548 | -0.31(-2.13%) |
Oct 21, 2016 | 14.88 | 14.90 | 14.41 | 14.41 | 2,263 | -0.27(-1.86%) |
Oct 20, 2016 | 14.14 | 15.56 | 14.14 | 14.68 | 1,290 | -1.05(-6.65%) |
Oct 19, 2016 | 15.51 | 15.78 | 15.51 | 15.73 | 1,384 | +0.13(+0.81%) |
Oct 18, 2016 | 15.40 | 16.00 | 15.40 | 15.60 | 2,926 | +0.44(+2.90%) |
Oct 17, 2016 | 14.03 | 15.22 | 14.03 | 15.16 | 922 | +0.82(+5.72%) |
Oct 14, 2016 | 14.18 | 14.45 | 14.18 | 14.34 | 547 | -0.20(-1.38%) |
Oct 13, 2016 | 12.69 | 15.12 | 12.69 | 14.54 | 3,687 | +1.00(+7.39%) |
Oct 12, 2016 | 12.54 | 13.60 | 12.44 | 13.54 | 2,938 | +1.14(+9.19%) |
Oct 11, 2016 | 13.56 | 13.63 | 12.38 | 12.40 | 19,240 | -1.34(-9.75%) |
Oct 10, 2016 | 14.08 | 14.08 | 13.40 | 13.74 | 3,741 | -0.48(-3.38%) |
Oct 07, 2016 | 14.22 | 14.62 | 14.20 | 14.22 | 5,051 | -0.66(-4.44%) |
Oct 06, 2016 | 14.50 | 15.00 | 14.20 | 14.88 | 8,754 | +0.36(+2.48%) |
Oct 05, 2016 | 16.00 | 16.00 | 14.10 | 14.52 | 14,024 | -1.40(-8.79%) |
Oct 04, 2016 | 16.06 | 16.06 | 15.30 | 15.92 | 8,241 | -0.08(-0.50%) |
Oct 03, 2016 | 16.00 | 16.00 | 16.00 | 16.00 | 621 | -0.38(-2.32%) |
Sep 30, 2016 | 15.46 | 16.84 | 14.46 | 16.38 | 16,850 | +0.16(+0.99%) |
Sep 29, 2016 | 17.02 | 17.40 | 15.64 | 16.22 | 51,416 | +0.44(+2.79%) |
Sep 28, 2016 | 12.00 | 23.00 | 11.02 | 15.78 | 186,850 | +4.58(+40.89%) |