Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 15.76 | 16.07 | 15.65 | 15.94 | 2,082,148 | +0.16(+1.01%) |
Jun 29, 2017 | 15.86 | 16.02 | 15.68 | 15.78 | 1,863,814 | -0.06(-0.38%) |
Jun 28, 2017 | 15.92 | 16.00 | 15.81 | 15.84 | 885,126 | -0.03(-0.19%) |
Jun 27, 2017 | 15.92 | 16.00 | 15.82 | 15.87 | 1,362,689 | -0.04(-0.25%) |
Jun 26, 2017 | 15.95 | 15.98 | 15.84 | 15.91 | 975,536 | -0.06(-0.38%) |
Jun 23, 2017 | 16.14 | 16.19 | 15.76 | 15.97 | 4,830,220 | -0.15(-0.93%) |
Jun 22, 2017 | 16.11 | 16.28 | 16.02 | 16.12 | 2,412,069 | +0.01(+0.06%) |
Jun 21, 2017 | 15.91 | 16.13 | 15.69 | 16.11 | 1,386,082 | +0.25(+1.58%) |
Jun 20, 2017 | 15.91 | 16.10 | 15.65 | 15.86 | 2,979,983 | -0.04(-0.25%) |
Jun 19, 2017 | 15.90 | 16.04 | 15.66 | 15.90 | 2,719,482 | -0.02(-0.13%) |
Jun 16, 2017 | 15.65 | 15.98 | 15.50 | 15.92 | 3,724,520 | +0.28(+1.79%) |
Jun 15, 2017 | 16.07 | 16.22 | 15.62 | 15.64 | 3,658,779 | -0.58(-3.58%) |
Jun 14, 2017 | 16.20 | 16.34 | 16.03 | 16.22 | 1,324,619 | -0.09(-0.55%) |
Jun 13, 2017 | 16.44 | 16.48 | 16.16 | 16.31 | 1,254,347 | -0.07(-0.43%) |
Jun 12, 2017 | 16.45 | 16.62 | 16.34 | 16.38 | 1,208,732 | -0.17(-1.03%) |
Jun 09, 2017 | 16.45 | 16.89 | 16.34 | 16.55 | 2,471,107 | +0.22(+1.35%) |
Jun 08, 2017 | 16.34 | 16.46 | 16.31 | 16.33 | 828,940 | -0.01(-0.06%) |
Jun 07, 2017 | 16.77 | 16.80 | 16.30 | 16.34 | 2,050,430 | -0.46(-2.74%) |
Jun 06, 2017 | 16.45 | 16.87 | 16.28 | 16.80 | 1,863,347 | +0.20(+1.20%) |
Jun 05, 2017 | 16.54 | 16.66 | 16.32 | 16.60 | 1,223,583 | +0.11(+0.67%) |
Jun 02, 2017 | 16.53 | 16.59 | 16.34 | 16.49 | 634,899 | -0.08(-0.48%) |
Jun 01, 2017 | 16.38 | 16.62 | 16.31 | 16.57 | 1,214,905 | +0.16(+0.98%) |
May 31, 2017 | 16.23 | 16.46 | 16.01 | 16.41 | 1,749,982 | +0.24(+1.48%) |
May 30, 2017 | 16.16 | 16.33 | 16.15 | 16.17 | 983,290 | -0.02(-0.12%) |
May 26, 2017 | 16.45 | 16.45 | 16.11 | 16.19 | 1,044,548 | -0.24(-1.46%) |
May 25, 2017 | 16.57 | 16.61 | 16.39 | 16.43 | 1,180,336 | -0.07(-0.42%) |
May 24, 2017 | 16.55 | 16.58 | 16.25 | 16.50 | 1,276,552 | +0.04(+0.24%) |
May 23, 2017 | 16.82 | 16.86 | 16.45 | 16.46 | 1,401,580 | -0.32(-1.91%) |
May 22, 2017 | 16.66 | 16.81 | 16.45 | 16.78 | 1,822,822 | +0.13(+0.78%) |
May 19, 2017 | 16.75 | 17.00 | 16.60 | 16.65 | 2,518,332 | -0.05(-0.30%) |
May 18, 2017 | 16.53 | 16.79 | 16.49 | 16.70 | 1,616,456 | +0.12(+0.72%) |
May 17, 2017 | 17.35 | 17.36 | 16.51 | 16.58 | 2,112,951 | -0.69(-4.00%) |
May 16, 2017 | 17.35 | 17.43 | 17.06 | 17.27 | 2,147,309 | +0.22(+1.29%) |
May 15, 2017 | 16.86 | 17.29 | 16.84 | 17.05 | 2,962,437 | +0.23(+1.37%) |
May 12, 2017 | 16.71 | 16.89 | 16.59 | 16.82 | 1,852,649 | -0.02(-0.12%) |
May 11, 2017 | 16.94 | 16.94 | 16.21 | 16.84 | 2,751,311 | -0.08(-0.47%) |
May 10, 2017 | 17.07 | 17.40 | 16.89 | 16.92 | 4,994,225 | -0.58(-3.31%) |
May 09, 2017 | 17.75 | 17.95 | 17.46 | 17.50 | 2,599,172 | -0.20(-1.13%) |
May 08, 2017 | 17.64 | 18.14 | 17.62 | 17.70 | 5,741,719 | +0.01(+0.06%) |
May 05, 2017 | 17.25 | 17.76 | 17.20 | 17.69 | 2,064,704 | +0.42(+2.43%) |
May 04, 2017 | 16.95 | 17.32 | 16.89 | 17.27 | 1,742,217 | +0.28(+1.65%) |
May 03, 2017 | 16.31 | 17.03 | 16.31 | 16.99 | 4,747,047 | +0.58(+3.53%) |
May 02, 2017 | 16.47 | 16.50 | 16.24 | 16.41 | 1,657,675 | +0.01(+0.06%) |
May 01, 2017 | 16.32 | 16.45 | 16.23 | 16.40 | 1,072,037 | +0.09(+0.55%) |
Apr 28, 2017 | 16.46 | 16.52 | 16.18 | 16.31 | 1,077,916 | -0.13(-0.79%) |
Apr 27, 2017 | 16.34 | 16.65 | 16.32 | 16.44 | 1,278,165 | +0.04(+0.24%) |
Apr 26, 2017 | 16.10 | 16.50 | 16.01 | 16.40 | 1,385,337 | +0.30(+1.86%) |
Apr 25, 2017 | 15.93 | 16.17 | 15.81 | 16.10 | 3,495,226 | +0.14(+0.88%) |
Apr 24, 2017 | 16.24 | 16.24 | 15.90 | 15.96 | 1,878,993 | -0.09(-0.56%) |
Apr 21, 2017 | 15.99 | 16.13 | 15.93 | 16.05 | 997,578 | +0.11(+0.69%) |
Apr 20, 2017 | 16.00 | 16.01 | 15.85 | 15.94 | 790,598 | +0.04(+0.25%) |
Apr 19, 2017 | 15.82 | 16.06 | 15.73 | 15.90 | 1,238,973 | +0.07(+0.44%) |
Apr 18, 2017 | 16.04 | 16.13 | 15.81 | 15.83 | 1,470,513 | -0.24(-1.49%) |
Apr 17, 2017 | 15.88 | 16.17 | 15.85 | 16.07 | 1,308,268 | +0.29(+1.84%) |
Apr 13, 2017 | 15.94 | 15.98 | 15.73 | 15.78 | 1,045,609 | -0.14(-0.88%) |
Apr 12, 2017 | 16.08 | 16.08 | 15.90 | 15.92 | 1,129,340 | -0.15(-0.93%) |
Apr 11, 2017 | 16.30 | 16.37 | 15.94 | 16.07 | 1,134,682 | -0.25(-1.53%) |
Apr 10, 2017 | 16.38 | 16.45 | 16.28 | 16.32 | 1,245,537 | -0.06(-0.37%) |
Apr 07, 2017 | 16.25 | 16.43 | 15.98 | 16.38 | 2,692,121 | +0.13(+0.80%) |
Apr 06, 2017 | 16.22 | 16.50 | 16.13 | 16.25 | 1,438,967 | +0.02(+0.12%) |
Apr 05, 2017 | 16.36 | 16.41 | 16.23 | 16.23 | 1,717,458 | -0.07(-0.43%) |
Apr 04, 2017 | 16.40 | 16.58 | 16.30 | 16.30 | 1,930,292 | -0.10(-0.61%) |
Apr 03, 2017 | 16.78 | 16.96 | 16.39 | 16.40 | 2,113,446 | -0.38(-2.26%) |
Mar 31, 2017 | 16.77 | 17.16 | 16.72 | 16.78 | 5,330,320 | +0.02(+0.12%) |
Mar 30, 2017 | 16.33 | 16.81 | 16.31 | 16.76 | 2,645,015 | +0.43(+2.63%) |
Mar 29, 2017 | 15.93 | 16.46 | 15.86 | 16.33 | 1,802,511 | +0.36(+2.25%) |
Mar 28, 2017 | 15.83 | 16.18 | 15.72 | 15.97 | 4,590,933 | +0.05(+0.31%) |
Mar 27, 2017 | 15.68 | 15.97 | 15.67 | 15.92 | 1,210,046 | +0.11(+0.70%) |
Mar 24, 2017 | 15.91 | 16.02 | 15.75 | 15.81 | 1,296,173 | -0.18(-1.13%) |
Mar 23, 2017 | 16.06 | 16.17 | 15.94 | 15.99 | 2,429,871 | -0.05(-0.31%) |
Mar 22, 2017 | 15.89 | 16.23 | 15.89 | 16.04 | 2,021,554 | +0.12(+0.75%) |
Mar 21, 2017 | 16.06 | 16.34 | 15.85 | 15.92 | 3,591,143 | -0.10(-0.62%) |
Mar 20, 2017 | 15.75 | 16.09 | 15.63 | 16.02 | 1,779,771 | +0.28(+1.78%) |
Mar 17, 2017 | 15.82 | 15.85 | 15.71 | 15.74 | 2,890,631 | -0.04(-0.25%) |
Mar 16, 2017 | 16.05 | 16.08 | 15.63 | 15.78 | 2,483,449 | -0.27(-1.68%) |
Mar 15, 2017 | 15.95 | 16.14 | 15.88 | 16.05 | 1,964,985 | +0.09(+0.56%) |
Mar 14, 2017 | 15.80 | 16.01 | 15.73 | 15.96 | 1,680,511 | +0.09(+0.57%) |
Mar 13, 2017 | 15.62 | 15.99 | 15.59 | 15.87 | 1,933,938 | +0.23(+1.47%) |
Mar 10, 2017 | 15.45 | 15.72 | 15.42 | 15.64 | 2,304,369 | +0.03(+0.19%) |
Mar 09, 2017 | 15.54 | 15.95 | 15.49 | 15.61 | 2,477,174 | +0.03(+0.19%) |
Mar 08, 2017 | 15.51 | 16.01 | 15.48 | 15.58 | 5,568,598 | +0.03(+0.19%) |
Mar 07, 2017 | 15.70 | 15.73 | 15.43 | 15.55 | 4,974,261 | -0.12(-0.77%) |
Mar 06, 2017 | 15.90 | 16.07 | 15.66 | 15.67 | 2,508,774 | -0.26(-1.63%) |
Mar 03, 2017 | 15.99 | 16.11 | 15.89 | 15.93 | 2,058,177 | -0.05(-0.31%) |
Mar 02, 2017 | 16.34 | 16.36 | 15.98 | 15.98 | 2,129,294 | -0.33(-2.02%) |
Mar 01, 2017 | 16.23 | 16.46 | 15.79 | 16.31 | 3,030,921 | +0.22(+1.37%) |
Feb 28, 2017 | 16.60 | 16.65 | 16.04 | 16.09 | 2,576,978 | -0.51(-3.07%) |
Feb 27, 2017 | 16.70 | 17.11 | 16.59 | 16.60 | 2,854,588 | -0.37(-2.18%) |
Feb 24, 2017 | 17.07 | 17.12 | 15.90 | 16.97 | 6,099,208 | -0.28(-1.62%) |
Feb 23, 2017 | 16.49 | 17.44 | 16.40 | 17.25 | 5,702,424 | +0.87(+5.31%) |
Feb 22, 2017 | 15.30 | 16.65 | 15.11 | 16.38 | 6,900,717 | +1.29(+8.55%) |
Feb 21, 2017 | 15.00 | 15.18 | 15.00 | 15.09 | 2,672,501 | +0.07(+0.47%) |
Feb 17, 2017 | 15.02 | 15.02 | 15.02 | 0 | -0.08(-0.53%) | |
Feb 16, 2017 | 15.15 | 15.19 | 14.94 | 15.10 | 2,197,310 | -0.02(-0.13%) |
Feb 15, 2017 | 15.11 | 15.25 | 15.00 | 15.12 | 2,028,920 | +0.01(+0.07%) |
Feb 14, 2017 | 14.66 | 15.26 | 14.66 | 15.11 | 2,536,824 | +0.39(+2.65%) |
Feb 13, 2017 | 14.64 | 14.73 | 14.44 | 14.72 | 2,085,361 | +0.16(+1.10%) |
Feb 10, 2017 | 14.55 | 14.73 | 14.54 | 14.56 | 1,376,802 | +0.05(+0.34%) |
Feb 09, 2017 | 14.35 | 14.70 | 14.11 | 14.51 | 1,085,705 | +0.16(+1.11%) |
Feb 08, 2017 | 14.50 | 14.56 | 14.31 | 14.35 | 1,401,519 | -0.22(-1.51%) |
Feb 07, 2017 | 14.64 | 14.80 | 14.36 | 14.57 | 3,487,734 | -0.05(-0.34%) |
Feb 06, 2017 | 14.84 | 14.91 | 14.56 | 14.62 | 1,672,255 | -0.32(-2.14%) |
Feb 03, 2017 | 14.69 | 14.95 | 14.56 | 14.94 | 1,708,772 | +0.43(+2.96%) |
Feb 02, 2017 | 14.68 | 14.70 | 14.45 | 14.51 | 1,397,894 | -0.23(-1.56%) |
Feb 01, 2017 | 14.98 | 14.98 | 14.64 | 14.74 | 2,116,608 | -0.22(-1.47%) |
Jan 31, 2017 | 14.94 | 15.11 | 14.70 | 14.96 | 4,199,605 | +0.11(+0.74%) |
Jan 30, 2017 | 14.87 | 14.93 | 14.76 | 14.85 | 2,720,688 | -0.06(-0.40%) |
Jan 27, 2017 | 15.10 | 15.14 | 14.85 | 14.91 | 1,512,062 | -0.12(-0.80%) |
Jan 26, 2017 | 14.95 | 15.38 | 14.85 | 15.03 | 10,223,467 | +0.21(+1.42%) |
Jan 25, 2017 | 14.55 | 14.89 | 14.46 | 14.82 | 2,931,008 | +0.28(+1.93%) |
Jan 24, 2017 | 14.60 | 14.63 | 14.41 | 14.54 | 3,009,365 | -0.02(-0.14%) |
Jan 23, 2017 | 14.37 | 14.57 | 14.32 | 14.56 | 2,884,999 | +0.10(+0.69%) |
Jan 20, 2017 | 14.58 | 14.60 | 14.40 | 14.46 | 3,819,240 | -0.03(-0.21%) |
Jan 19, 2017 | 14.40 | 14.62 | 14.35 | 14.49 | 4,354,515 | -0.03(-0.21%) |
Jan 18, 2017 | 14.25 | 14.58 | 14.23 | 14.52 | 5,287,705 | +0.33(+2.33%) |
Jan 17, 2017 | 13.80 | 14.31 | 13.77 | 14.19 | 3,303,308 | +0.22(+1.57%) |
Jan 13, 2017 | 13.97 | 13.97 | 13.97 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 13.14 | 14.32 | 13.10 | 13.97 | 10,798,337 | +0.66(+4.96%) |
Jan 11, 2017 | 13.55 | 13.78 | 13.30 | 13.31 | 11,058,563 | -0.11(-0.82%) |
Jan 10, 2017 | 13.87 | 14.12 | 13.33 | 13.42 | 10,401,291 | -0.50(-3.59%) |
Jan 09, 2017 | 14.32 | 14.40 | 13.92 | 13.92 | 8,051,877 | -0.71(-4.85%) |
Jan 06, 2017 | 14.19 | 14.95 | 14.06 | 14.63 | 12,016,443 | +0.52(+3.69%) |
Jan 05, 2017 | 13.65 | 14.19 | 13.65 | 14.11 | 7,455,051 | +0.41(+2.99%) |
Jan 04, 2017 | 13.80 | 14.04 | 13.51 | 13.70 | 11,928,670 | -0.02(-0.15%) |
Jan 03, 2017 | 14.85 | 14.94 | 13.59 | 13.72 | 44,704,244 | -1.18(-7.92%) |
Dec 30, 2016 | 14.90 | 14.90 | 14.90 | 0 | -0.04(-0.27%) | |
Dec 29, 2016 | 14.85 | 15.02 | 14.81 | 14.94 | 436,357 | +0.09(+0.61%) |
Dec 28, 2016 | 14.75 | 14.88 | 14.50 | 14.85 | 468,601 | +0.20(+1.37%) |
Dec 27, 2016 | 14.73 | 14.92 | 14.50 | 14.65 | 334,857 | +0.05(+0.34%) |
Dec 23, 2016 | 14.60 | 14.60 | 14.60 | 0 | +0.24(+1.67%) | |
Dec 22, 2016 | 14.51 | 14.75 | 14.00 | 14.36 | 1,912,276 | -0.39(-2.64%) |
Dec 21, 2016 | 14.75 | 14.98 | 14.60 | 14.75 | 556,551 | -0.25(-1.67%) |
Dec 20, 2016 | 15.01 | 15.24 | 14.95 | 15.00 | 555,610 | +0.08(+0.54%) |
Dec 19, 2016 | 15.00 | 15.09 | 14.85 | 14.92 | 293,028 | -0.28(-1.84%) |
Dec 16, 2016 | 14.60 | 15.45 | 13.90 | 15.20 | 1,204,878 | +0.90(+6.29%) |
Dec 15, 2016 | 15.25 | 15.25 | 13.94 | 14.30 | 666,093 | -0.88(-5.80%) |
Dec 14, 2016 | 15.90 | 16.05 | 15.00 | 15.18 | 838,249 | -0.82(-5.13%) |