Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 20.15 | 20.71 | 20.00 | 20.53 | 160,049 | +0.41(+2.04%) |
Mar 30, 2017 | 20.72 | 20.72 | 20.00 | 20.12 | 168,857 | -0.52(-2.52%) |
Mar 29, 2017 | 20.30 | 21.25 | 20.28 | 20.64 | 186,177 | +0.31(+1.52%) |
Mar 28, 2017 | 19.91 | 20.45 | 19.81 | 20.33 | 143,331 | +0.33(+1.65%) |
Mar 27, 2017 | 19.77 | 20.35 | 19.69 | 20.00 | 169,084 | -0.05(-0.25%) |
Mar 24, 2017 | 19.50 | 20.22 | 18.87 | 20.05 | 198,511 | +0.65(+3.35%) |
Mar 23, 2017 | 19.12 | 19.83 | 19.12 | 19.40 | 97,531 | +0.07(+0.36%) |
Mar 22, 2017 | 19.25 | 19.54 | 18.96 | 19.33 | 82,725 | -0.15(-0.77%) |
Mar 21, 2017 | 20.34 | 20.70 | 19.46 | 19.48 | 147,849 | -1.00(-4.88%) |
Mar 20, 2017 | 19.78 | 20.95 | 19.71 | 20.48 | 338,101 | +0.76(+3.85%) |
Mar 17, 2017 | 18.95 | 19.83 | 18.64 | 19.72 | 347,474 | +0.76(+4.01%) |
Mar 16, 2017 | 18.00 | 19.14 | 17.74 | 18.96 | 202,549 | +1.01(+5.63%) |
Mar 15, 2017 | 16.95 | 18.09 | 16.63 | 17.95 | 327,729 | +0.49(+2.81%) |
Mar 14, 2017 | 17.94 | 17.94 | 17.42 | 17.46 | 108,960 | -0.47(-2.62%) |
Mar 13, 2017 | 17.40 | 18.03 | 17.30 | 17.93 | 141,855 | +0.38(+2.17%) |
Mar 10, 2017 | 17.19 | 17.67 | 16.99 | 17.55 | 187,886 | +0.43(+2.51%) |
Mar 09, 2017 | 17.00 | 17.45 | 16.63 | 17.12 | 110,766 | +0.07(+0.41%) |
Mar 08, 2017 | 18.00 | 18.00 | 17.04 | 17.05 | 115,776 | -0.92(-5.12%) |
Mar 07, 2017 | 17.95 | 18.23 | 17.80 | 17.97 | 75,957 | -0.07(-0.39%) |
Mar 06, 2017 | 18.27 | 18.35 | 17.96 | 18.04 | 117,848 | -0.41(-2.22%) |
Mar 03, 2017 | 18.80 | 19.02 | 18.00 | 18.45 | 154,651 | -0.33(-1.76%) |
Mar 02, 2017 | 18.70 | 19.16 | 18.27 | 18.78 | 149,342 | +0.16(+0.86%) |
Mar 01, 2017 | 19.37 | 19.37 | 18.30 | 18.62 | 231,177 | -0.42(-2.21%) |
Feb 28, 2017 | 19.17 | 20.50 | 18.75 | 19.04 | 533,593 | -0.35(-1.81%) |
Feb 27, 2017 | 19.20 | 19.49 | 18.85 | 19.39 | 273,205 | +0.24(+1.25%) |
Feb 24, 2017 | 18.80 | 19.29 | 18.14 | 19.15 | 133,735 | +0.14(+0.74%) |
Feb 23, 2017 | 18.94 | 19.41 | 18.68 | 19.01 | 98,487 | +0.13(+0.69%) |
Feb 22, 2017 | 18.79 | 19.21 | 18.46 | 18.88 | 142,808 | +0.10(+0.53%) |
Feb 21, 2017 | 19.05 | 19.05 | 18.43 | 18.78 | 65,636 | -0.17(-0.90%) |
Feb 17, 2017 | 18.95 | 18.95 | 18.95 | 0 | -0.23(-1.20%) | |
Feb 16, 2017 | 19.63 | 19.72 | 18.95 | 19.18 | 98,201 | -0.42(-2.14%) |
Feb 15, 2017 | 19.33 | 19.95 | 19.12 | 19.60 | 211,100 | +0.30(+1.55%) |
Feb 14, 2017 | 19.37 | 19.63 | 19.04 | 19.30 | 114,536 | -0.20(-1.03%) |
Feb 13, 2017 | 19.00 | 19.58 | 18.66 | 19.50 | 216,610 | +0.60(+3.17%) |
Feb 10, 2017 | 18.23 | 19.00 | 18.13 | 18.90 | 174,262 | +0.46(+2.49%) |
Feb 09, 2017 | 18.19 | 19.04 | 18.16 | 18.44 | 123,240 | +0.18(+0.99%) |
Feb 08, 2017 | 18.52 | 18.52 | 18.01 | 18.26 | 155,454 | -0.26(-1.40%) |
Feb 07, 2017 | 18.68 | 18.68 | 18.36 | 18.52 | 87,654 | -0.04(-0.22%) |
Feb 06, 2017 | 18.88 | 18.88 | 18.39 | 18.56 | 44,359 | -0.41(-2.16%) |
Feb 03, 2017 | 18.94 | 19.15 | 18.62 | 18.97 | 60,969 | +0.25(+1.34%) |
Feb 02, 2017 | 18.42 | 18.84 | 18.31 | 18.72 | 56,526 | +0.18(+0.97%) |
Feb 01, 2017 | 18.71 | 18.71 | 18.40 | 18.54 | 66,099 | +0.07(+0.38%) |
Jan 31, 2017 | 18.77 | 18.89 | 17.91 | 18.47 | 173,380 | -0.30(-1.60%) |
Jan 30, 2017 | 18.64 | 19.01 | 18.30 | 18.77 | 158,174 | -0.48(-2.49%) |
Jan 27, 2017 | 19.54 | 19.66 | 19.09 | 19.25 | 58,722 | -0.21(-1.08%) |
Jan 26, 2017 | 19.59 | 19.71 | 18.49 | 19.46 | 133,522 | -0.04(-0.21%) |
Jan 25, 2017 | 19.18 | 20.29 | 19.17 | 19.50 | 281,212 | +0.53(+2.79%) |
Jan 24, 2017 | 18.33 | 19.19 | 18.11 | 18.97 | 166,088 | +0.66(+3.60%) |
Jan 23, 2017 | 18.56 | 18.76 | 18.07 | 18.31 | 108,532 | -0.27(-1.45%) |
Jan 20, 2017 | 18.71 | 18.98 | 18.50 | 18.58 | 106,839 | -0.14(-0.75%) |
Jan 19, 2017 | 18.65 | 19.07 | 18.57 | 18.72 | 87,086 | -0.01(-0.05%) |
Jan 18, 2017 | 18.80 | 18.89 | 18.57 | 18.73 | 82,787 | +0.02(+0.11%) |
Jan 17, 2017 | 19.00 | 19.23 | 18.68 | 18.71 | 126,089 | -0.31(-1.63%) |
Jan 13, 2017 | 19.02 | 19.02 | 19.02 | 0 | +0.47(+2.53%) | |
Jan 12, 2017 | 19.03 | 19.03 | 18.09 | 18.55 | 220,254 | -0.56(-2.93%) |
Jan 11, 2017 | 18.50 | 19.15 | 18.49 | 19.11 | 125,614 | +0.47(+2.52%) |
Jan 10, 2017 | 18.73 | 18.86 | 18.33 | 18.64 | 128,311 | -0.01(-0.05%) |
Jan 09, 2017 | 19.35 | 19.50 | 18.27 | 18.65 | 101,047 | -0.66(-3.42%) |
Jan 06, 2017 | 19.33 | 19.44 | 18.74 | 19.31 | 221,265 | -0.02(-0.10%) |
Jan 05, 2017 | 18.96 | 19.47 | 18.96 | 19.33 | 264,680 | +0.30(+1.58%) |
Jan 04, 2017 | 18.01 | 19.12 | 17.74 | 19.03 | 184,531 | +0.98(+5.43%) |
Jan 03, 2017 | 18.62 | 18.77 | 17.87 | 18.05 | 171,548 | -0.40(-2.17%) |
Dec 30, 2016 | 18.45 | 18.45 | 18.45 | 0 | +0.21(+1.15%) | |
Dec 29, 2016 | 18.12 | 18.75 | 17.48 | 18.24 | 214,852 | +0.18(+1.00%) |
Dec 28, 2016 | 18.83 | 19.35 | 17.72 | 18.06 | 178,893 | -0.77(-4.09%) |
Dec 27, 2016 | 19.36 | 19.66 | 18.77 | 18.83 | 175,930 | -0.60(-3.09%) |
Dec 23, 2016 | 19.43 | 19.43 | 19.43 | 0 | +0.17(+0.88%) | |
Dec 22, 2016 | 19.71 | 19.71 | 18.84 | 19.26 | 62,914 | -0.37(-1.88%) |
Dec 21, 2016 | 19.69 | 19.91 | 18.82 | 19.63 | 241,669 | -0.20(-1.01%) |
Dec 20, 2016 | 20.25 | 20.30 | 19.63 | 19.83 | 277,403 | -0.42(-2.07%) |
Dec 19, 2016 | 19.55 | 20.66 | 18.99 | 20.25 | 259,872 | +0.67(+3.42%) |
Dec 16, 2016 | 19.10 | 19.88 | 19.10 | 19.58 | 1,503,716 | +0.52(+2.73%) |
Dec 15, 2016 | 18.04 | 19.29 | 17.90 | 19.06 | 507,677 | +1.14(+6.36%) |
Dec 14, 2016 | 18.00 | 18.27 | 17.75 | 17.92 | 188,702 | -0.05(-0.28%) |
Dec 13, 2016 | 17.45 | 18.90 | 17.05 | 17.97 | 971,978 | +0.55(+3.16%) |
Dec 12, 2016 | 16.90 | 17.45 | 16.78 | 17.42 | 213,215 | +0.48(+2.83%) |
Dec 09, 2016 | 16.86 | 17.20 | 16.65 | 16.94 | 262,925 | -0.06(-0.35%) |
Dec 08, 2016 | 16.48 | 17.09 | 16.46 | 17.00 | 143,026 | +0.47(+2.84%) |
Dec 07, 2016 | 16.06 | 16.78 | 15.92 | 16.53 | 105,262 | +0.33(+2.04%) |
Dec 06, 2016 | 16.05 | 16.76 | 15.55 | 16.20 | 420,979 | +0.27(+1.69%) |
Dec 05, 2016 | 15.36 | 16.20 | 15.28 | 15.93 | 247,239 | +0.67(+4.39%) |
Dec 02, 2016 | 15.63 | 16.01 | 15.01 | 15.26 | 160,113 | -0.27(-1.74%) |
Dec 01, 2016 | 15.86 | 16.20 | 15.34 | 15.53 | 126,572 | -0.38(-2.39%) |
Nov 30, 2016 | 16.17 | 16.17 | 14.26 | 15.91 | 278,784 | -0.24(-1.49%) |
Nov 29, 2016 | 17.03 | 17.24 | 15.32 | 16.15 | 198,378 | -0.84(-4.94%) |
Nov 28, 2016 | 16.53 | 17.63 | 16.52 | 16.99 | 273,992 | +0.41(+2.47%) |
Nov 25, 2016 | 16.65 | 16.94 | 16.16 | 16.58 | 41,318 | +0.01(+0.06%) |
Nov 23, 2016 | 16.57 | 16.57 | 16.57 | 0 | -0.30(-1.78%) | |
Nov 22, 2016 | 16.69 | 16.98 | 15.75 | 16.87 | 174,638 | +0.10(+0.60%) |
Nov 21, 2016 | 16.74 | 16.90 | 16.22 | 16.77 | 91,929 | +0.02(+0.12%) |
Nov 18, 2016 | 16.18 | 16.99 | 16.05 | 16.75 | 156,094 | +0.63(+3.91%) |
Nov 17, 2016 | 15.46 | 16.55 | 15.39 | 16.12 | 205,857 | +0.73(+4.74%) |
Nov 16, 2016 | 15.26 | 15.50 | 15.09 | 15.39 | 67,562 | +0.01(+0.07%) |
Nov 15, 2016 | 15.25 | 15.69 | 15.16 | 15.38 | 98,345 | +0.16(+1.05%) |
Nov 14, 2016 | 15.36 | 15.50 | 15.13 | 15.22 | 45,560 | -0.01(-0.07%) |
Nov 11, 2016 | 15.16 | 15.66 | 15.07 | 15.23 | 280,899 | -0.02(-0.13%) |
Nov 10, 2016 | 15.00 | 15.47 | 14.84 | 15.25 | 244,334 | +0.36(+2.42%) |
Nov 09, 2016 | 14.16 | 15.09 | 13.77 | 14.89 | 83,095 | +0.46(+3.19%) |
Nov 08, 2016 | 14.59 | 15.00 | 13.91 | 14.43 | 310,855 | -0.11(-0.76%) |
Nov 07, 2016 | 14.22 | 14.95 | 13.80 | 14.54 | 212,865 | +0.66(+4.76%) |
Nov 04, 2016 | 13.85 | 14.31 | 13.84 | 13.88 | 131,566 | -0.13(-0.93%) |
Nov 03, 2016 | 14.84 | 14.84 | 12.92 | 14.01 | 262,550 | -0.41(-2.84%) |
Nov 02, 2016 | 14.56 | 14.78 | 14.05 | 14.42 | 240,079 | -0.14(-0.96%) |
Nov 01, 2016 | 14.95 | 14.95 | 14.36 | 14.56 | 78,069 | -0.16(-1.09%) |
Oct 31, 2016 | 14.50 | 14.91 | 14.25 | 14.72 | 71,294 | +0.17(+1.17%) |
Oct 28, 2016 | 15.22 | 15.38 | 14.25 | 14.55 | 195,498 | -0.63(-4.15%) |
Oct 27, 2016 | 15.73 | 15.73 | 15.00 | 15.18 | 159,534 | -0.41(-2.63%) |
Oct 26, 2016 | 15.43 | 15.81 | 15.21 | 15.59 | 131,406 | +0.03(+0.19%) |
Oct 25, 2016 | 15.47 | 15.80 | 15.13 | 15.56 | 119,447 | +0.11(+0.71%) |
Oct 24, 2016 | 15.10 | 15.60 | 15.10 | 15.45 | 141,748 | +0.31(+2.05%) |
Oct 21, 2016 | 14.75 | 15.40 | 14.40 | 15.14 | 134,232 | +0.31(+2.09%) |
Oct 20, 2016 | 14.36 | 14.97 | 14.26 | 14.83 | 108,169 | +0.39(+2.70%) |
Oct 19, 2016 | 14.64 | 14.69 | 14.25 | 14.44 | 188,504 | -0.34(-2.30%) |
Oct 18, 2016 | 14.99 | 15.15 | 14.25 | 14.78 | 325,169 | -0.19(-1.27%) |
Oct 17, 2016 | 15.65 | 15.91 | 14.87 | 14.97 | 98,801 | -0.60(-3.85%) |
Oct 14, 2016 | 15.28 | 15.70 | 15.00 | 15.57 | 245,114 | +0.37(+2.43%) |
Oct 13, 2016 | 14.93 | 15.29 | 14.86 | 15.20 | 166,903 | +0.06(+0.40%) |
Oct 12, 2016 | 15.58 | 15.74 | 14.83 | 15.14 | 423,794 | -0.54(-3.44%) |
Oct 11, 2016 | 16.25 | 16.25 | 15.55 | 15.68 | 568,148 | -0.08(-0.51%) |
Oct 10, 2016 | 15.95 | 16.33 | 15.44 | 15.76 | 321,367 | -0.37(-2.29%) |
Oct 07, 2016 | 16.22 | 16.23 | 15.60 | 16.13 | 263,953 | -0.09(-0.55%) |
Oct 06, 2016 | 15.73 | 16.39 | 15.60 | 16.22 | 408,714 | +0.50(+3.18%) |
Oct 05, 2016 | 17.63 | 18.09 | 15.17 | 15.72 | 1,211,715 | -1.29(-7.58%) |
Oct 04, 2016 | 16.90 | 18.19 | 16.74 | 17.01 | 1,209,075 | +0.27(+1.61%) |
Oct 03, 2016 | 16.54 | 17.73 | 16.13 | 16.74 | 878,999 | -0.12(-0.71%) |
Sep 30, 2016 | 16.32 | 17.34 | 16.31 | 16.86 | 678,651 | +0.54(+3.31%) |
Sep 29, 2016 | 16.50 | 16.82 | 15.82 | 16.32 | 338,533 | -0.18(-1.09%) |
Sep 28, 2016 | 17.23 | 17.85 | 16.27 | 16.50 | 558,277 | -0.52(-3.06%) |
Sep 27, 2016 | 16.01 | 17.25 | 16.00 | 17.02 | 807,915 | +0.78(+4.80%) |
Sep 26, 2016 | 14.81 | 16.33 | 14.40 | 16.24 | 752,405 | +1.18(+7.84%) |
Sep 23, 2016 | 16.75 | 16.75 | 15.00 | 15.06 | 859,685 | -1.80(-10.68%) |
Sep 22, 2016 | 18.10 | 18.45 | 16.80 | 16.86 | 1,167,788 | -0.69(-3.93%) |
Sep 21, 2016 | 17.48 | 17.75 | 17.10 | 17.55 | 893,692 | +0.54(+3.17%) |
Sep 20, 2016 | 17.29 | 17.45 | 16.10 | 17.01 | 1,113,521 | +0.51(+3.09%) |
Sep 19, 2016 | 17.30 | 18.73 | 16.50 | 16.50 | 3,912,324 | +1.25(+8.20%) |