Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 14.32 | 14.95 | 14.18 | 14.24 | 234,923 | +0.05(+0.35%) |
Aug 30, 2017 | 14.44 | 14.61 | 14.03 | 14.19 | 200,740 | -0.42(-2.87%) |
Aug 29, 2017 | 14.56 | 14.81 | 14.31 | 14.61 | 214,200 | -0.02(-0.14%) |
Aug 28, 2017 | 15.03 | 15.18 | 14.32 | 14.63 | 288,254 | -0.37(-2.47%) |
Aug 25, 2017 | 14.82 | 15.20 | 14.68 | 15.00 | 197,251 | +0.28(+1.90%) |
Aug 24, 2017 | 15.04 | 15.26 | 14.69 | 14.72 | 172,642 | -0.42(-2.77%) |
Aug 23, 2017 | 15.06 | 15.49 | 14.97 | 15.14 | 259,653 | -0.01(-0.07%) |
Aug 22, 2017 | 15.23 | 15.46 | 15.06 | 15.15 | 452,846 | +0.00(+0.00%) |
Aug 21, 2017 | 15.40 | 15.41 | 15.08 | 15.15 | 267,111 | -0.37(-2.38%) |
Aug 18, 2017 | 14.75 | 15.75 | 14.75 | 15.52 | 419,794 | +0.72(+4.86%) |
Aug 17, 2017 | 15.09 | 15.47 | 14.76 | 14.80 | 435,184 | -0.48(-3.14%) |
Aug 16, 2017 | 15.49 | 15.64 | 15.09 | 15.28 | 529,885 | -0.23(-1.48%) |
Aug 15, 2017 | 16.44 | 16.44 | 15.37 | 15.51 | 441,435 | -0.56(-3.48%) |
Aug 14, 2017 | 16.54 | 16.63 | 15.99 | 16.07 | 451,544 | -0.45(-2.72%) |
Aug 11, 2017 | 16.70 | 17.24 | 16.25 | 16.52 | 688,574 | -0.19(-1.14%) |
Aug 10, 2017 | 17.06 | 17.69 | 16.65 | 16.71 | 662,274 | +0.19(+1.15%) |
Aug 09, 2017 | 17.60 | 18.03 | 16.33 | 16.52 | 868,444 | -0.95(-5.44%) |
Aug 08, 2017 | 18.30 | 18.30 | 16.68 | 17.47 | 1,122,396 | -1.00(-5.41%) |
Aug 07, 2017 | 20.51 | 20.54 | 18.09 | 18.47 | 612,763 | -2.21(-10.69%) |
Aug 04, 2017 | 21.27 | 21.93 | 20.65 | 20.68 | 417,020 | -1.34(-6.09%) |
Aug 03, 2017 | 21.52 | 22.38 | 21.08 | 22.02 | 397,703 | +0.62(+2.90%) |
Aug 02, 2017 | 21.32 | 21.62 | 20.68 | 21.40 | 399,367 | -0.18(-0.83%) |
Aug 01, 2017 | 22.14 | 22.78 | 21.37 | 21.58 | 626,124 | -0.82(-3.66%) |
Jul 31, 2017 | 24.23 | 24.23 | 21.91 | 22.40 | 743,711 | -1.42(-5.96%) |
Jul 28, 2017 | 28.03 | 28.03 | 23.49 | 23.82 | 1,178,901 | -4.85(-16.92%) |
Jul 27, 2017 | 28.60 | 29.23 | 28.22 | 28.67 | 331,743 | +0.06(+0.21%) |
Jul 26, 2017 | 27.64 | 29.47 | 27.16 | 28.61 | 333,905 | +1.29(+4.72%) |
Jul 25, 2017 | 26.01 | 27.66 | 26.01 | 27.32 | 374,869 | +1.49(+5.77%) |
Jul 24, 2017 | 27.62 | 27.77 | 25.50 | 25.83 | 389,691 | -1.62(-5.90%) |
Jul 21, 2017 | 28.26 | 28.62 | 27.01 | 27.45 | 488,947 | -0.59(-2.10%) |
Jul 20, 2017 | 29.05 | 29.56 | 27.95 | 28.04 | 278,965 | -0.97(-3.34%) |
Jul 19, 2017 | 27.86 | 29.17 | 27.86 | 29.01 | 356,507 | +1.14(+4.09%) |
Jul 18, 2017 | 28.76 | 29.14 | 27.82 | 27.87 | 485,158 | -0.68(-2.38%) |
Jul 17, 2017 | 28.28 | 29.28 | 28.28 | 28.55 | 324,693 | +0.21(+0.74%) |
Jul 14, 2017 | 27.51 | 28.53 | 27.32 | 28.34 | 275,991 | +0.87(+3.17%) |
Jul 13, 2017 | 26.83 | 27.59 | 26.47 | 27.47 | 386,724 | +0.59(+2.19%) |
Jul 12, 2017 | 27.04 | 27.45 | 26.14 | 26.88 | 433,604 | +0.50(+1.90%) |
Jul 11, 2017 | 25.86 | 26.94 | 25.53 | 26.38 | 380,609 | +0.53(+2.05%) |
Jul 10, 2017 | 24.40 | 25.90 | 24.40 | 25.85 | 239,612 | +1.30(+5.30%) |
Jul 07, 2017 | 24.17 | 24.64 | 23.70 | 24.55 | 319,917 | +0.08(+0.33%) |
Jul 06, 2017 | 25.84 | 26.06 | 24.38 | 24.47 | 486,080 | -1.15(-4.49%) |
Jul 05, 2017 | 26.21 | 26.39 | 25.31 | 25.62 | 390,066 | -0.70(-2.66%) |
Jul 03, 2017 | 25.00 | 26.54 | 24.93 | 26.32 | 292,378 | +1.42(+5.70%) |
Jun 30, 2017 | 24.87 | 25.37 | 24.13 | 24.90 | 274,110 | +0.05(+0.20%) |
Jun 29, 2017 | 23.71 | 25.62 | 23.64 | 24.85 | 641,642 | +1.22(+5.16%) |
Jun 28, 2017 | 23.34 | 24.39 | 22.98 | 23.63 | 457,904 | +0.29(+1.24%) |
Jun 27, 2017 | 21.54 | 23.99 | 21.29 | 23.34 | 823,524 | +1.88(+8.76%) |
Jun 26, 2017 | 21.25 | 22.28 | 20.83 | 21.46 | 663,104 | +0.34(+1.61%) |
Jun 23, 2017 | 20.68 | 21.16 | 19.79 | 21.12 | 2,797,830 | +0.46(+2.23%) |
Jun 22, 2017 | 21.38 | 21.91 | 20.39 | 20.66 | 751,863 | -0.83(-3.86%) |
Jun 21, 2017 | 23.27 | 23.58 | 21.01 | 21.49 | 1,106,102 | -2.44(-10.20%) |
Jun 20, 2017 | 23.23 | 24.86 | 22.65 | 23.93 | 757,071 | +0.31(+1.31%) |
Jun 19, 2017 | 22.94 | 24.24 | 22.26 | 23.62 | 822,955 | +0.72(+3.14%) |
Jun 16, 2017 | 22.70 | 23.14 | 21.88 | 22.90 | 859,613 | +0.35(+1.55%) |
Jun 15, 2017 | 24.41 | 24.84 | 22.50 | 22.55 | 562,956 | -2.32(-9.33%) |
Jun 14, 2017 | 26.59 | 26.59 | 23.88 | 24.87 | 582,007 | -1.89(-7.06%) |
Jun 13, 2017 | 25.83 | 26.93 | 25.75 | 26.76 | 319,589 | +0.91(+3.52%) |
Jun 12, 2017 | 26.14 | 26.47 | 25.70 | 25.85 | 532,925 | +0.05(+0.19%) |
Jun 09, 2017 | 23.93 | 26.28 | 22.82 | 25.80 | 904,397 | +1.87(+7.81%) |
Jun 08, 2017 | 25.10 | 25.27 | 23.42 | 23.93 | 1,002,701 | -1.35(-5.34%) |
Jun 07, 2017 | 27.46 | 27.94 | 25.19 | 25.28 | 403,647 | -2.40(-8.67%) |
Jun 06, 2017 | 26.77 | 27.72 | 26.28 | 27.68 | 379,529 | +0.70(+2.59%) |
Jun 05, 2017 | 26.78 | 27.35 | 26.11 | 26.98 | 411,860 | -0.22(-0.81%) |
Jun 02, 2017 | 28.06 | 28.16 | 26.32 | 27.20 | 837,526 | -1.12(-3.95%) |
Jun 01, 2017 | 27.63 | 28.37 | 27.09 | 28.32 | 356,171 | +0.83(+3.02%) |
May 31, 2017 | 27.20 | 27.62 | 26.52 | 27.49 | 628,565 | +0.06(+0.22%) |
May 30, 2017 | 29.04 | 29.04 | 27.41 | 27.43 | 519,436 | -1.66(-5.71%) |
May 26, 2017 | 28.38 | 29.39 | 28.28 | 29.09 | 247,825 | +0.91(+3.23%) |
May 25, 2017 | 29.12 | 29.72 | 28.14 | 28.18 | 284,254 | -1.03(-3.53%) |
May 24, 2017 | 28.76 | 29.47 | 28.61 | 29.21 | 324,020 | +0.32(+1.11%) |
May 23, 2017 | 28.96 | 29.27 | 28.45 | 28.89 | 243,101 | -0.09(-0.31%) |
May 22, 2017 | 29.28 | 29.78 | 28.81 | 28.98 | 329,428 | -0.02(-0.07%) |
May 19, 2017 | 27.43 | 29.16 | 27.14 | 29.00 | 359,934 | +1.80(+6.62%) |
May 18, 2017 | 26.69 | 27.85 | 26.15 | 27.20 | 346,656 | +0.24(+0.89%) |
May 17, 2017 | 27.49 | 27.74 | 26.77 | 26.96 | 402,081 | -0.78(-2.81%) |
May 16, 2017 | 28.12 | 28.38 | 27.26 | 27.74 | 360,916 | -0.15(-0.54%) |
May 15, 2017 | 28.93 | 29.41 | 27.67 | 27.89 | 396,765 | -0.10(-0.36%) |
May 12, 2017 | 28.58 | 28.98 | 27.72 | 27.99 | 194,586 | -0.59(-2.06%) |
May 11, 2017 | 29.20 | 29.76 | 28.50 | 28.58 | 431,607 | -0.50(-1.72%) |
May 10, 2017 | 27.46 | 30.00 | 27.46 | 29.08 | 560,915 | +1.84(+6.75%) |
May 09, 2017 | 27.37 | 27.74 | 26.50 | 27.24 | 238,808 | -0.05(-0.18%) |
May 08, 2017 | 27.06 | 27.60 | 26.32 | 27.29 | 441,434 | +0.42(+1.56%) |
May 05, 2017 | 25.62 | 27.96 | 25.62 | 26.87 | 1,035,642 | +1.35(+5.29%) |
May 04, 2017 | 26.11 | 26.28 | 24.79 | 25.52 | 749,402 | -0.90(-3.41%) |
May 03, 2017 | 26.42 | 26.89 | 25.86 | 26.42 | 543,079 | -0.04(-0.15%) |
May 02, 2017 | 26.54 | 27.89 | 26.13 | 26.46 | 705,831 | -0.04(-0.15%) |
May 01, 2017 | 27.15 | 27.39 | 26.30 | 26.50 | 544,928 | -0.67(-2.47%) |
Apr 28, 2017 | 27.93 | 28.82 | 26.98 | 27.17 | 614,906 | -0.45(-1.63%) |
Apr 27, 2017 | 29.18 | 29.36 | 26.82 | 27.62 | 985,375 | -1.83(-6.21%) |
Apr 26, 2017 | 29.18 | 30.31 | 29.18 | 29.45 | 421,653 | -0.15(-0.51%) |
Apr 25, 2017 | 29.71 | 29.92 | 29.26 | 29.60 | 491,284 | +0.10(+0.34%) |
Apr 24, 2017 | 30.86 | 31.15 | 29.18 | 29.50 | 804,359 | -1.16(-3.78%) |
Apr 21, 2017 | 30.63 | 32.78 | 29.70 | 30.66 | 1,117,954 | -0.02(-0.07%) |
Apr 20, 2017 | 31.35 | 32.13 | 30.43 | 30.68 | 1,057,578 | -0.19(-0.62%) |
Apr 19, 2017 | 33.87 | 34.24 | 30.38 | 30.87 | 1,641,548 | -2.19(-6.62%) |
Apr 18, 2017 | 32.18 | 33.80 | 31.79 | 33.06 | 739,450 | +0.36(+1.10%) |
Apr 17, 2017 | 34.07 | 34.31 | 31.89 | 32.70 | 596,066 | -1.18(-3.48%) |
Apr 13, 2017 | 34.84 | 34.84 | 33.15 | 33.88 | 1,348,997 | -1.05(-3.01%) |
Apr 12, 2017 | 34.02 | 35.84 | 33.69 | 34.93 | 818,136 | +0.68(+1.99%) |
Apr 11, 2017 | 33.66 | 34.43 | 33.55 | 34.25 | 462,759 | +0.41(+1.21%) |
Apr 10, 2017 | 32.51 | 34.83 | 32.34 | 33.84 | 720,177 | +1.55(+4.80%) |
Apr 07, 2017 | 32.80 | 32.95 | 31.80 | 32.29 | 419,481 | -0.63(-1.91%) |
Apr 06, 2017 | 32.94 | 33.64 | 32.50 | 32.92 | 485,461 | +0.21(+0.64%) |
Apr 05, 2017 | 33.35 | 33.98 | 32.68 | 32.71 | 272,962 | -0.10(-0.30%) |
Apr 04, 2017 | 32.70 | 33.20 | 32.48 | 32.81 | 150,416 | +0.00(+0.00%) |
Apr 03, 2017 | 33.44 | 33.87 | 32.60 | 32.81 | 549,278 | -0.55(-1.65%) |
Mar 31, 2017 | 31.15 | 33.50 | 30.98 | 33.36 | 673,470 | +2.24(+7.20%) |
Mar 30, 2017 | 31.98 | 33.20 | 30.89 | 31.12 | 439,597 | +0.10(+0.32%) |
Mar 29, 2017 | 31.35 | 31.91 | 30.85 | 31.02 | 667,927 | -0.54(-1.71%) |
Mar 28, 2017 | 30.56 | 32.29 | 30.49 | 31.56 | 386,598 | +1.00(+3.27%) |
Mar 27, 2017 | 30.47 | 30.90 | 29.06 | 30.56 | 804,316 | -1.14(-3.60%) |
Mar 24, 2017 | 32.12 | 35.44 | 31.35 | 31.70 | 456,476 | -1.53(-4.60%) |
Mar 23, 2017 | 32.37 | 33.92 | 32.13 | 33.23 | 460,921 | +0.66(+2.03%) |
Mar 22, 2017 | 33.17 | 33.44 | 32.08 | 32.57 | 305,418 | -0.62(-1.87%) |
Mar 21, 2017 | 34.56 | 34.58 | 32.70 | 33.19 | 447,695 | -1.37(-3.96%) |
Mar 20, 2017 | 35.97 | 35.97 | 34.18 | 34.56 | 381,846 | -1.60(-4.42%) |
Mar 17, 2017 | 34.46 | 36.58 | 34.42 | 36.16 | 1,624,083 | +1.73(+5.02%) |
Mar 16, 2017 | 33.30 | 34.58 | 33.02 | 34.43 | 424,823 | +1.33(+4.02%) |
Mar 15, 2017 | 30.94 | 33.16 | 30.40 | 33.10 | 647,717 | +2.79(+9.20%) |
Mar 14, 2017 | 30.95 | 30.98 | 29.69 | 30.31 | 860,182 | -1.21(-3.84%) |
Mar 13, 2017 | 31.76 | 32.04 | 31.34 | 31.52 | 418,683 | -0.39(-1.22%) |
Mar 10, 2017 | 31.19 | 32.61 | 31.19 | 31.91 | 924,879 | +0.96(+3.10%) |
Mar 09, 2017 | 31.72 | 32.50 | 30.65 | 30.95 | 846,648 | -1.71(-5.24%) |
Mar 08, 2017 | 35.92 | 35.97 | 32.56 | 32.66 | 1,234,388 | -3.25(-9.05%) |
Mar 07, 2017 | 37.30 | 38.11 | 35.71 | 35.91 | 625,044 | -1.38(-3.70%) |
Mar 06, 2017 | 37.31 | 37.80 | 36.63 | 37.29 | 552,874 | -0.11(-0.29%) |
Mar 03, 2017 | 38.48 | 38.52 | 36.74 | 37.40 | 515,913 | -0.93(-2.43%) |
Mar 02, 2017 | 38.81 | 39.62 | 38.28 | 38.33 | 234,993 | -0.60(-1.54%) |
Mar 01, 2017 | 39.88 | 40.31 | 38.83 | 38.93 | 317,284 | -0.45(-1.14%) |
Feb 28, 2017 | 39.88 | 40.24 | 39.25 | 39.38 | 361,650 | -1.07(-2.65%) |
Feb 27, 2017 | 38.11 | 40.86 | 38.11 | 40.45 | 925,736 | +2.43(+6.39%) |
Feb 24, 2017 | 39.16 | 39.66 | 37.55 | 38.02 | 392,483 | -1.94(-4.85%) |
Feb 23, 2017 | 41.75 | 41.75 | 39.79 | 39.96 | 617,077 | -1.94(-4.63%) |
Feb 22, 2017 | 41.84 | 42.09 | 41.56 | 41.90 | 366,275 | -0.10(-0.24%) |
Feb 21, 2017 | 41.59 | 42.79 | 41.56 | 42.00 | 499,535 | +1.23(+3.02%) |
Feb 17, 2017 | 40.77 | 40.77 | 40.77 | 0 | -1.04(-2.49%) | |
Feb 16, 2017 | 41.51 | 42.41 | 41.51 | 41.81 | 297,494 | -0.21(-0.50%) |
Feb 15, 2017 | 43.34 | 43.99 | 41.81 | 42.02 | 298,874 | -1.56(-3.58%) |
Feb 14, 2017 | 44.41 | 44.50 | 43.31 | 43.58 | 278,945 | -0.92(-2.07%) |
Feb 13, 2017 | 43.46 | 44.81 | 43.01 | 44.50 | 924,192 | +1.20(+2.77%) |
Feb 10, 2017 | 42.34 | 43.31 | 42.34 | 43.30 | 583,193 | +1.30(+3.10%) |
Feb 09, 2017 | 42.19 | 42.27 | 41.72 | 42.00 | 559,961 | +0.25(+0.60%) |
Feb 08, 2017 | 41.66 | 41.95 | 40.91 | 41.75 | 408,750 | -0.29(-0.69%) |
Feb 07, 2017 | 42.01 | 42.08 | 41.39 | 42.04 | 416,395 | -0.02(-0.05%) |
Feb 06, 2017 | 40.61 | 42.36 | 40.61 | 42.06 | 586,059 | +0.94(+2.29%) |
Feb 03, 2017 | 40.56 | 41.28 | 39.91 | 41.12 | 147,904 | +0.78(+1.93%) |
Feb 02, 2017 | 41.33 | 41.95 | 40.13 | 40.34 | 178,771 | -1.31(-3.15%) |
Feb 01, 2017 | 41.00 | 41.91 | 40.84 | 41.65 | 658,685 | +0.78(+1.91%) |
Jan 31, 2017 | 41.50 | 41.91 | 40.09 | 40.87 | 198,200 | -0.25(-0.61%) |
Jan 30, 2017 | 41.19 | 41.22 | 39.81 | 41.12 | 532,005 | -0.75(-1.79%) |
Jan 27, 2017 | 41.83 | 42.30 | 41.59 | 41.87 | 831,751 | +0.04(+0.10%) |
Jan 26, 2017 | 40.97 | 42.38 | 40.94 | 41.83 | 2,169,583 | +1.06(+2.60%) |
Jan 25, 2017 | 40.60 | 42.13 | 40.60 | 40.77 | 607,811 | +0.16(+0.39%) |
Jan 24, 2017 | 40.86 | 41.34 | 39.20 | 40.61 | 536,548 | +0.28(+0.69%) |
Jan 23, 2017 | 42.30 | 42.30 | 40.27 | 40.33 | 641,591 | -1.73(-4.11%) |
Jan 20, 2017 | 40.91 | 42.95 | 40.66 | 42.06 | 1,959,943 | +1.99(+4.97%) |
Jan 19, 2017 | 40.11 | 40.18 | 39.25 | 40.07 | 1,403,823 | +1.18(+3.03%) |
Jan 18, 2017 | 37.63 | 39.72 | 37.51 | 38.89 | 1,126,481 | +0.80(+2.10%) |
Jan 17, 2017 | 35.92 | 38.20 | 35.47 | 38.09 | 1,148,948 | +2.74(+7.75%) |
Jan 13, 2017 | 35.35 | 35.35 | 35.35 | 0 | -0.35(-0.98%) | |
Jan 12, 2017 | 36.64 | 36.64 | 35.05 | 35.70 | 197,921 | -0.26(-0.72%) |
Jan 11, 2017 | 36.37 | 36.90 | 35.74 | 35.96 | 509,933 | -0.37(-1.02%) |
Jan 10, 2017 | 36.68 | 36.70 | 35.91 | 36.33 | 665,488 | -0.18(-0.49%) |
Jan 09, 2017 | 35.66 | 36.99 | 35.21 | 36.51 | 985,998 | +0.52(+1.44%) |
Jan 06, 2017 | 36.06 | 37.13 | 35.58 | 35.99 | 379,014 | -0.33(-0.91%) |
Jan 05, 2017 | 37.00 | 37.15 | 36.18 | 36.32 | 984,642 | -0.29(-0.79%) |
Jan 04, 2017 | 35.59 | 37.22 | 35.57 | 36.61 | 1,312,652 | +0.96(+2.69%) |
Jan 03, 2017 | 36.45 | 36.71 | 34.30 | 35.65 | 1,097,098 | +0.30(+0.85%) |
Dec 30, 2016 | 35.35 | 35.35 | 35.35 | 0 | -0.04(-0.11%) | |
Dec 29, 2016 | 35.32 | 37.90 | 34.65 | 35.39 | 956,724 | +1.42(+4.18%) |
Dec 28, 2016 | 35.50 | 36.00 | 33.50 | 33.97 | 734,389 | -2.03(-5.64%) |