Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 15.22 | 15.35 | 15.05 | 15.28 | 1,565,192 | +0.09(+0.59%) |
Jul 28, 2017 | 15.30 | 15.56 | 15.00 | 15.19 | 2,379,097 | -0.14(-0.91%) |
Jul 27, 2017 | 16.06 | 16.08 | 15.29 | 15.33 | 1,765,721 | -0.85(-5.25%) |
Jul 26, 2017 | 16.40 | 16.49 | 16.13 | 16.18 | 687,068 | -0.23(-1.40%) |
Jul 25, 2017 | 16.43 | 16.48 | 16.29 | 16.41 | 857,140 | -0.02(-0.12%) |
Jul 24, 2017 | 16.34 | 16.49 | 16.32 | 16.43 | 702,254 | +0.05(+0.31%) |
Jul 21, 2017 | 16.39 | 16.43 | 16.18 | 16.38 | 843,305 | +0.21(+1.30%) |
Jul 20, 2017 | 16.15 | 16.30 | 16.09 | 16.17 | 630,725 | +0.01(+0.06%) |
Jul 19, 2017 | 15.87 | 16.20 | 15.77 | 16.16 | 631,896 | +0.25(+1.57%) |
Jul 18, 2017 | 15.73 | 15.93 | 15.71 | 15.91 | 595,783 | +0.10(+0.63%) |
Jul 17, 2017 | 15.86 | 15.93 | 15.73 | 15.81 | 811,799 | -0.03(-0.19%) |
Jul 14, 2017 | 15.71 | 15.93 | 15.71 | 15.84 | 669,501 | +0.02(+0.13%) |
Jul 13, 2017 | 15.81 | 15.89 | 15.59 | 15.82 | 709,129 | +0.06(+0.38%) |
Jul 12, 2017 | 15.81 | 15.95 | 15.71 | 15.76 | 694,895 | +0.03(+0.19%) |
Jul 11, 2017 | 15.61 | 15.78 | 15.47 | 15.73 | 1,302,745 | +0.20(+1.29%) |
Jul 10, 2017 | 16.06 | 16.26 | 15.48 | 15.53 | 1,435,333 | -0.61(-3.78%) |
Jul 07, 2017 | 16.23 | 16.25 | 16.04 | 16.14 | 768,839 | -0.03(-0.19%) |
Jul 06, 2017 | 16.44 | 16.53 | 16.16 | 16.17 | 814,539 | -0.32(-1.94%) |
Jul 05, 2017 | 16.40 | 16.55 | 16.26 | 16.49 | 1,424,645 | +0.23(+1.41%) |
Jul 03, 2017 | 16.19 | 16.38 | 16.00 | 16.26 | 560,266 | +0.16(+0.99%) |
Jun 30, 2017 | 15.98 | 16.22 | 15.66 | 16.10 | 1,246,235 | +0.10(+0.63%) |
Jun 29, 2017 | 15.93 | 16.08 | 15.75 | 16.00 | 1,653,123 | +0.15(+0.95%) |
Jun 28, 2017 | 15.79 | 16.00 | 15.61 | 15.85 | 1,124,639 | +0.14(+0.89%) |
Jun 27, 2017 | 15.64 | 15.97 | 15.49 | 15.71 | 2,165,134 | +0.16(+1.03%) |
Jun 26, 2017 | 15.57 | 15.83 | 15.52 | 15.55 | 1,017,405 | -0.10(-0.64%) |
Jun 23, 2017 | 15.31 | 15.65 | 11,938,487 | +0.07(+0.45%) | ||
Jun 22, 2017 | 16.07 | 16.11 | 15.58 | 15.58 | 1,307,460 | -0.46(-2.87%) |
Jun 21, 2017 | 16.16 | 16.24 | 15.93 | 16.04 | 1,460,811 | -0.10(-0.62%) |
Jun 20, 2017 | 16.27 | 16.36 | 16.07 | 16.14 | 1,209,361 | -0.10(-0.62%) |
Jun 19, 2017 | 16.12 | 16.34 | 16.07 | 16.24 | 825,294 | +0.12(+0.74%) |
Jun 16, 2017 | 16.22 | 16.28 | 15.99 | 16.12 | 1,192,842 | -0.10(-0.62%) |
Jun 15, 2017 | 16.36 | 16.66 | 15.99 | 16.22 | 638,178 | -0.24(-1.46%) |
Jun 14, 2017 | 16.40 | 16.60 | 16.39 | 16.46 | 1,019,594 | +0.05(+0.30%) |
Jun 13, 2017 | 16.47 | 16.63 | 16.26 | 16.41 | 1,105,829 | +0.02(+0.12%) |
Jun 12, 2017 | 16.43 | 16.53 | 16.30 | 16.39 | 1,183,009 | -0.02(-0.12%) |
Jun 09, 2017 | 16.45 | 16.58 | 16.02 | 16.41 | 1,253,524 | -0.05(-0.30%) |
Jun 08, 2017 | 16.70 | 16.74 | 16.48 | 16.46 | 1,324,466 | -0.27(-1.61%) |
Jun 07, 2017 | 16.67 | 16.74 | 16.59 | 16.73 | 1,081,147 | +0.05(+0.30%) |
Jun 06, 2017 | 16.37 | 16.75 | 16.18 | 16.68 | 2,164,972 | +0.30(+1.83%) |
Jun 05, 2017 | 16.63 | 16.71 | 16.33 | 16.38 | 1,203,938 | +0.13(+0.80%) |
Jun 02, 2017 | 16.02 | 16.27 | 15.95 | 16.25 | 919,174 | +0.27(+1.69%) |
Jun 01, 2017 | 15.78 | 16.01 | 15.68 | 15.98 | 894,402 | +0.24(+1.52%) |
May 31, 2017 | 16.18 | 16.37 | 15.71 | 15.74 | 1,398,753 | -0.38(-2.36%) |
May 30, 2017 | 16.54 | 16.54 | 16.09 | 16.12 | 960,917 | -0.36(-2.18%) |
May 26, 2017 | 16.62 | 16.63 | 16.33 | 16.48 | 698,887 | -0.14(-0.84%) |
May 25, 2017 | 16.91 | 16.96 | 16.53 | 16.62 | 1,026,329 | -0.29(-1.71%) |
May 24, 2017 | 16.76 | 17.03 | 16.70 | 16.91 | 1,192,830 | +0.14(+0.83%) |
May 23, 2017 | 16.56 | 16.79 | 16.54 | 16.77 | 871,748 | +0.20(+1.21%) |
May 22, 2017 | 16.54 | 16.59 | 16.42 | 16.57 | 730,359 | +0.09(+0.55%) |
May 19, 2017 | 16.37 | 16.50 | 16.24 | 16.48 | 687,912 | +0.13(+0.80%) |
May 18, 2017 | 16.09 | 16.51 | 16.00 | 16.35 | 1,292,971 | +0.28(+1.74%) |
May 17, 2017 | 16.19 | 16.24 | 15.98 | 16.07 | 1,451,854 | -0.25(-1.53%) |
May 16, 2017 | 16.11 | 16.37 | 16.10 | 16.32 | 1,327,366 | +0.32(+2.00%) |
May 15, 2017 | 15.55 | 16.01 | 15.43 | 16.00 | 1,283,454 | +0.41(+2.63%) |
May 12, 2017 | 15.65 | 15.73 | 15.35 | 15.59 | 1,199,247 | -0.11(-0.70%) |
May 11, 2017 | 15.59 | 15.72 | 15.16 | 15.70 | 1,982,079 | +0.04(+0.26%) |
May 10, 2017 | 16.40 | 16.71 | 15.60 | 15.66 | 2,667,741 | -0.27(-1.69%) |
May 09, 2017 | 16.36 | 16.40 | 15.84 | 15.93 | 2,049,522 | -0.43(-2.63%) |
May 08, 2017 | 16.70 | 16.80 | 16.29 | 16.36 | 1,253,681 | -0.32(-1.92%) |
May 05, 2017 | 16.48 | 16.68 | 16.39 | 16.68 | 1,089,899 | +0.18(+1.09%) |
May 04, 2017 | 16.20 | 16.52 | 16.19 | 16.50 | 1,490,344 | +0.29(+1.79%) |
May 03, 2017 | 16.35 | 16.51 | 15.99 | 16.21 | 1,667,407 | -0.22(-1.34%) |
May 02, 2017 | 16.94 | 16.95 | 16.19 | 16.43 | 1,842,002 | -0.50(-2.95%) |
May 01, 2017 | 17.13 | 17.18 | 16.90 | 16.93 | 1,038,867 | -0.21(-1.23%) |
Apr 28, 2017 | 17.07 | 17.17 | 16.91 | 17.14 | 4,779,586 | +0.10(+0.59%) |
Apr 27, 2017 | 16.50 | 17.05 | 16.42 | 17.04 | 2,552,247 | +0.55(+3.34%) |
Apr 26, 2017 | 16.43 | 16.54 | 16.19 | 16.49 | 1,205,664 | +0.12(+0.73%) |
Apr 25, 2017 | 16.40 | 16.43 | 16.20 | 16.37 | 1,158,726 | +0.12(+0.74%) |
Apr 24, 2017 | 16.09 | 16.26 | 15.92 | 16.25 | 1,493,405 | +0.28(+1.75%) |
Apr 21, 2017 | 16.11 | 16.16 | 15.90 | 15.97 | 1,034,156 | -0.17(-1.05%) |
Apr 20, 2017 | 16.20 | 16.40 | 16.06 | 16.14 | 1,858,774 | -0.11(-0.68%) |
Apr 19, 2017 | 15.82 | 16.34 | 15.75 | 16.25 | 2,785,426 | +0.39(+2.46%) |
Apr 18, 2017 | 15.50 | 15.95 | 15.36 | 15.86 | 3,951,939 | +0.32(+2.06%) |
Apr 17, 2017 | 15.65 | 15.71 | 15.31 | 15.54 | 1,923,845 | -0.14(-0.89%) |
Apr 13, 2017 | 15.47 | 15.97 | 15.42 | 15.68 | 17,506,032 | +0.03(+0.19%) |
Apr 12, 2017 | 15.50 | 15.73 | 15.48 | 15.65 | 1,481,850 | +0.15(+0.97%) |
Apr 11, 2017 | 15.01 | 15.52 | 14.93 | 15.50 | 1,225,371 | +0.29(+1.91%) |
Apr 10, 2017 | 15.35 | 15.60 | 15.17 | 15.21 | 1,172,820 | -0.61(-3.86%) |
Apr 07, 2017 | 15.55 | 15.95 | 15.42 | 15.82 | 1,136,629 | +0.27(+1.74%) |
Apr 06, 2017 | 15.74 | 15.79 | 15.39 | 15.55 | 954,537 | -0.08(-0.51%) |
Apr 05, 2017 | 15.73 | 16.04 | 15.56 | 15.63 | 1,084,325 | -0.14(-0.89%) |
Apr 04, 2017 | 15.94 | 15.97 | 15.64 | 15.77 | 1,320,257 | -0.23(-1.44%) |
Apr 03, 2017 | 15.95 | 16.03 | 15.76 | 16.00 | 850,202 | +0.13(+0.82%) |
Mar 31, 2017 | 15.95 | 16.19 | 15.83 | 15.87 | 619,707 | -0.10(-0.63%) |
Mar 30, 2017 | 15.88 | 16.18 | 15.75 | 15.97 | 1,042,886 | +0.05(+0.31%) |
Mar 29, 2017 | 16.06 | 16.18 | 15.78 | 15.92 | 940,630 | -0.13(-0.81%) |
Mar 28, 2017 | 16.02 | 16.15 | 15.82 | 16.05 | 936,756 | +0.11(+0.69%) |
Mar 27, 2017 | 15.61 | 16.00 | 15.58 | 15.94 | 961,841 | +0.17(+1.08%) |
Mar 24, 2017 | 15.80 | 15.85 | 15.58 | 15.77 | 723,583 | -0.01(-0.06%) |
Mar 23, 2017 | 15.81 | 15.91 | 15.69 | 15.78 | 924,129 | -0.09(-0.57%) |
Mar 22, 2017 | 16.00 | 16.00 | 15.63 | 15.87 | 716,418 | -0.18(-1.12%) |
Mar 21, 2017 | 16.15 | 16.24 | 15.79 | 16.05 | 574,001 | -0.12(-0.74%) |
Mar 20, 2017 | 16.07 | 16.26 | 15.92 | 16.17 | 1,707,596 | +0.12(+0.75%) |
Mar 17, 2017 | 16.01 | 16.24 | 15.84 | 16.05 | 4,548,920 | -0.02(-0.12%) |
Mar 16, 2017 | 16.10 | 16.39 | 15.88 | 16.07 | 1,106,218 | +0.03(+0.19%) |
Mar 15, 2017 | 16.23 | 16.40 | 15.90 | 16.04 | 3,382,270 | +0.11(+0.69%) |
Mar 14, 2017 | 16.02 | 16.28 | 15.79 | 15.93 | 1,966,816 | -0.09(-0.56%) |
Mar 13, 2017 | 16.00 | 16.08 | 15.88 | 16.02 | 1,612,594 | +0.06(+0.38%) |
Mar 10, 2017 | 15.74 | 16.00 | 15.74 | 15.96 | 1,040,171 | +0.21(+1.33%) |
Mar 09, 2017 | 15.19 | 15.81 | 15.15 | 15.75 | 1,124,038 | +0.52(+3.41%) |
Mar 08, 2017 | 14.78 | 15.28 | 14.78 | 15.23 | 679,018 | +0.45(+3.04%) |
Mar 07, 2017 | 15.31 | 15.31 | 14.73 | 14.78 | 1,240,117 | -0.55(-3.59%) |
Mar 06, 2017 | 15.51 | 15.58 | 15.05 | 15.33 | 798,400 | -0.25(-1.60%) |
Mar 03, 2017 | 15.64 | 15.93 | 15.48 | 15.58 | 449,238 | -0.03(-0.19%) |
Mar 02, 2017 | 15.50 | 15.67 | 15.27 | 15.61 | 1,321,199 | +0.10(+0.64%) |
Mar 01, 2017 | 15.44 | 15.77 | 15.25 | 15.51 | 982,000 | +0.28(+1.84%) |
Feb 28, 2017 | 15.63 | 15.67 | 15.15 | 15.23 | 593,147 | -0.40(-2.56%) |
Feb 27, 2017 | 15.63 | 15.76 | 15.51 | 15.63 | 737,841 | +0.06(+0.39%) |
Feb 24, 2017 | 15.80 | 15.80 | 15.36 | 15.57 | 770,887 | -0.21(-1.33%) |
Feb 23, 2017 | 15.45 | 15.79 | 15.32 | 15.78 | 750,524 | +0.31(+2.00%) |
Feb 22, 2017 | 15.47 | 15.56 | 15.29 | 15.47 | 728,550 | +0.00(+0.00%) |
Feb 21, 2017 | 15.74 | 15.84 | 15.20 | 15.47 | 859,503 | -0.13(-0.83%) |
Feb 17, 2017 | 15.60 | 15.60 | 15.60 | 0 | +0.30(+1.96%) | |
Feb 16, 2017 | 15.31 | 15.49 | 15.18 | 15.30 | 549,115 | +0.04(+0.26%) |
Feb 15, 2017 | 15.00 | 15.35 | 14.79 | 15.26 | 908,094 | +0.43(+2.90%) |
Feb 14, 2017 | 14.91 | 15.04 | 14.42 | 14.83 | 854,172 | +0.27(+1.85%) |
Feb 13, 2017 | 14.83 | 14.89 | 14.39 | 14.56 | 676,004 | -0.26(-1.75%) |
Feb 10, 2017 | 14.49 | 14.88 | 14.37 | 14.82 | 1,450,449 | +0.30(+2.07%) |
Feb 09, 2017 | 14.21 | 14.62 | 14.21 | 14.52 | 473,630 | +0.28(+1.97%) |
Feb 08, 2017 | 14.33 | 14.40 | 14.01 | 14.24 | 1,169,479 | -0.05(-0.35%) |
Feb 07, 2017 | 14.55 | 14.60 | 14.16 | 14.29 | 295,728 | -0.19(-1.31%) |
Feb 06, 2017 | 14.59 | 14.59 | 14.40 | 14.48 | 416,804 | -0.07(-0.48%) |
Feb 03, 2017 | 14.41 | 14.65 | 14.29 | 14.55 | 357,847 | +0.11(+0.76%) |
Feb 02, 2017 | 14.53 | 14.64 | 14.37 | 14.44 | 458,608 | -0.10(-0.69%) |
Feb 01, 2017 | 14.35 | 14.69 | 14.25 | 14.54 | 930,310 | +0.25(+1.75%) |
Jan 31, 2017 | 14.49 | 14.52 | 14.12 | 14.29 | 433,611 | -0.15(-1.04%) |
Jan 30, 2017 | 14.57 | 14.81 | 14.32 | 14.44 | 396,576 | -0.13(-0.89%) |
Jan 27, 2017 | 14.57 | 14.94 | 14.49 | 14.57 | 791,812 | -0.36(-2.41%) |
Jan 26, 2017 | 14.77 | 15.13 | 14.75 | 14.93 | 1,169,422 | +0.21(+1.43%) |
Jan 25, 2017 | 14.31 | 14.87 | 14.31 | 14.72 | 947,661 | +0.46(+3.23%) |
Jan 24, 2017 | 14.39 | 14.47 | 14.05 | 14.26 | 685,367 | -0.06(-0.42%) |
Jan 23, 2017 | 14.32 | 14.57 | 14.23 | 14.32 | 1,849,999 | +0.05(+0.35%) |
Jan 20, 2017 | 14.53 | 14.75 | 14.17 | 14.27 | 962,029 | -0.13(-0.90%) |
Jan 19, 2017 | 14.03 | 14.61 | 14.00 | 14.40 | 3,059,190 | +0.40(+2.86%) |
Jan 18, 2017 | 13.75 | 14.06 | 13.59 | 14.00 | 714,229 | +0.25(+1.82%) |
Jan 17, 2017 | 13.75 | 13.99 | 13.63 | 13.75 | 727,404 | -0.01(-0.07%) |
Jan 13, 2017 | 13.76 | 13.76 | 13.76 | 0 | -0.02(-0.15%) | |
Jan 12, 2017 | 14.31 | 14.31 | 13.67 | 13.78 | 665,174 | -0.53(-3.70%) |
Jan 11, 2017 | 14.07 | 14.39 | 13.85 | 14.31 | 1,333,116 | +0.33(+2.36%) |
Jan 10, 2017 | 13.49 | 14.10 | 13.14 | 13.98 | 3,533,809 | +0.59(+4.41%) |
Jan 09, 2017 | 13.05 | 13.50 | 12.98 | 13.39 | 2,316,383 | +0.37(+2.84%) |
Jan 06, 2017 | 12.97 | 13.11 | 12.89 | 13.02 | 1,443,816 | -0.02(-0.15%) |
Jan 05, 2017 | 12.90 | 13.05 | 12.75 | 13.04 | 1,708,338 | +0.11(+0.85%) |
Jan 04, 2017 | 13.10 | 13.12 | 12.88 | 12.93 | 964,825 | -0.07(-0.54%) |
Jan 03, 2017 | 13.01 | 13.10 | 12.87 | 13.00 | 1,959,075 | +0.00(+0.00%) |
Dec 30, 2016 | 13.00 | 13.00 | 13.00 | 0 | +0.07(+0.54%) | |
Dec 29, 2016 | 12.94 | 12.99 | 12.84 | 12.93 | 287,247 | -0.02(-0.15%) |
Dec 28, 2016 | 12.90 | 13.00 | 12.77 | 12.95 | 511,425 | +0.01(+0.08%) |
Dec 27, 2016 | 12.92 | 12.98 | 12.82 | 12.94 | 261,642 | -0.01(-0.08%) |
Dec 23, 2016 | 12.95 | 12.95 | 12.95 | 0 | -0.02(-0.15%) | |
Dec 22, 2016 | 12.94 | 13.17 | 12.86 | 12.97 | 649,607 | +0.01(+0.08%) |
Dec 21, 2016 | 12.82 | 13.29 | 12.80 | 12.96 | 1,935,261 | +0.12(+0.93%) |
Dec 20, 2016 | 12.68 | 13.15 | 12.50 | 12.84 | 3,115,550 | +0.20(+1.58%) |
Dec 19, 2016 | 12.82 | 12.90 | 12.57 | 12.64 | 369,187 | -0.15(-1.17%) |
Dec 16, 2016 | 12.68 | 12.94 | 12.47 | 12.79 | 1,979,607 | +0.13(+1.03%) |
Dec 15, 2016 | 12.67 | 12.96 | 12.35 | 12.66 | 905,930 | -0.05(-0.39%) |
Dec 14, 2016 | 12.89 | 12.99 | 12.65 | 12.71 | 617,195 | -0.13(-1.01%) |
Dec 13, 2016 | 13.01 | 13.04 | 12.83 | 12.84 | 1,866,960 | -0.15(-1.15%) |
Dec 12, 2016 | 12.68 | 13.01 | 12.61 | 12.99 | 1,952,866 | +0.32(+2.53%) |
Dec 09, 2016 | 12.68 | 12.77 | 12.52 | 12.67 | 877,739 | +0.02(+0.16%) |
Dec 08, 2016 | 12.65 | 12.66 | 12.42 | 12.65 | 616,017 | +0.06(+0.48%) |
Dec 07, 2016 | 12.59 | 12.65 | 12.39 | 12.59 | 1,085,210 | +0.01(+0.08%) |
Dec 06, 2016 | 13.00 | 13.00 | 12.35 | 12.58 | 1,658,874 | -0.30(-2.33%) |
Dec 05, 2016 | 12.65 | 12.97 | 12.65 | 12.88 | 507,405 | +0.22(+1.74%) |
Dec 02, 2016 | 12.68 | 12.97 | 12.43 | 12.66 | 587,707 | +0.05(+0.40%) |
Dec 01, 2016 | 12.97 | 13.49 | 12.30 | 12.61 | 1,442,601 | -0.34(-2.63%) |
Nov 30, 2016 | 12.82 | 13.05 | 12.68 | 12.95 | 678,710 | +0.08(+0.62%) |
Nov 29, 2016 | 12.87 | 12.95 | 12.60 | 12.87 | 445,543 | +0.04(+0.31%) |
Nov 28, 2016 | 12.85 | 12.91 | 12.62 | 12.83 | 267,513 | +0.03(+0.23%) |
Nov 25, 2016 | 12.82 | 12.88 | 12.65 | 12.80 | 228,266 | -0.06(-0.47%) |
Nov 23, 2016 | 12.86 | 12.86 | 12.86 | 0 | -0.13(-1.00%) | |
Nov 22, 2016 | 13.36 | 13.49 | 12.67 | 12.99 | 1,227,290 | -0.31(-2.33%) |
Nov 21, 2016 | 13.22 | 13.50 | 13.07 | 13.30 | 1,127,490 | +0.23(+1.76%) |
Nov 18, 2016 | 12.81 | 13.32 | 12.70 | 13.07 | 1,667,520 | +0.30(+2.35%) |
Nov 17, 2016 | 12.40 | 12.80 | 12.31 | 12.77 | 483,787 | +0.44(+3.57%) |
Nov 16, 2016 | 12.26 | 12.61 | 12.20 | 12.33 | 1,059,694 | +0.03(+0.24%) |
Nov 15, 2016 | 12.27 | 12.33 | 12.16 | 12.30 | 505,121 | +0.06(+0.49%) |
Nov 14, 2016 | 12.33 | 12.35 | 12.02 | 12.24 | 887,667 | -0.06(-0.49%) |
Nov 11, 2016 | 12.04 | 12.32 | 11.80 | 12.30 | 1,354,696 | +0.54(+4.59%) |
Nov 10, 2016 | 12.20 | 12.20 | 11.56 | 11.76 | 1,251,728 | -0.04(-0.34%) |
Nov 09, 2016 | 11.79 | 12.12 | 11.50 | 11.80 | 1,165,228 | -0.20(-1.67%) |
Nov 08, 2016 | 12.10 | 12.22 | 11.67 | 12.00 | 1,187,429 | +0.01(+0.08%) |