Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 13.00 | 13.28 | 12.68 | 12.91 | 142,175 | +0.00(+0.00%) |
Jul 28, 2017 | 12.94 | 13.46 | 12.80 | 12.91 | 83,108 | -0.10(-0.77%) |
Jul 27, 2017 | 13.03 | 13.52 | 12.80 | 13.01 | 88,886 | +0.05(+0.39%) |
Jul 26, 2017 | 13.13 | 13.13 | 12.61 | 12.96 | 247,830 | -0.32(-2.41%) |
Jul 25, 2017 | 13.59 | 13.93 | 13.15 | 13.28 | 109,045 | -0.29(-2.14%) |
Jul 24, 2017 | 13.30 | 14.06 | 13.07 | 13.57 | 148,214 | +0.15(+1.12%) |
Jul 21, 2017 | 13.46 | 13.73 | 12.98 | 13.42 | 136,245 | +0.02(+0.15%) |
Jul 20, 2017 | 13.39 | 13.96 | 12.89 | 13.40 | 78,304 | +0.10(+0.75%) |
Jul 19, 2017 | 13.10 | 13.40 | 13.00 | 13.30 | 56,838 | +0.23(+1.76%) |
Jul 18, 2017 | 13.22 | 13.54 | 12.88 | 13.07 | 117,183 | -0.25(-1.88%) |
Jul 17, 2017 | 13.84 | 13.84 | 13.10 | 13.32 | 145,775 | -0.42(-3.06%) |
Jul 14, 2017 | 13.86 | 14.13 | 13.54 | 13.74 | 51,117 | -0.12(-0.87%) |
Jul 13, 2017 | 13.34 | 14.00 | 12.95 | 13.86 | 98,152 | +0.48(+3.59%) |
Jul 12, 2017 | 13.98 | 14.31 | 13.30 | 13.38 | 116,807 | -0.44(-3.18%) |
Jul 11, 2017 | 14.03 | 14.41 | 13.70 | 13.82 | 130,187 | -0.06(-0.43%) |
Jul 10, 2017 | 14.12 | 14.47 | 13.74 | 13.88 | 89,525 | -0.45(-3.14%) |
Jul 07, 2017 | 14.39 | 14.92 | 14.12 | 14.33 | 62,935 | +0.08(+0.56%) |
Jul 06, 2017 | 15.12 | 15.12 | 13.91 | 14.25 | 127,660 | -0.82(-5.44%) |
Jul 05, 2017 | 14.28 | 15.14 | 13.68 | 15.07 | 185,298 | +0.79(+5.53%) |
Jul 03, 2017 | 14.22 | 14.84 | 13.69 | 14.28 | 90,766 | +0.25(+1.78%) |
Jun 30, 2017 | 14.64 | 14.64 | 13.75 | 14.03 | 118,855 | -0.60(-4.10%) |
Jun 29, 2017 | 15.72 | 15.75 | 14.16 | 14.63 | 232,043 | -1.02(-6.52%) |
Jun 28, 2017 | 15.92 | 15.98 | 15.36 | 15.65 | 133,911 | -0.27(-1.70%) |
Jun 27, 2017 | 16.97 | 17.20 | 15.63 | 15.92 | 143,326 | -1.07(-6.30%) |
Jun 26, 2017 | 17.39 | 17.56 | 16.66 | 16.99 | 79,008 | -0.45(-2.58%) |
Jun 23, 2017 | 17.14 | 17.68 | 16.40 | 17.44 | 244,693 | +0.47(+2.77%) |
Jun 22, 2017 | 15.85 | 17.21 | 15.70 | 16.97 | 152,967 | +1.23(+7.81%) |
Jun 21, 2017 | 16.53 | 16.60 | 15.57 | 15.74 | 166,452 | -0.64(-3.91%) |
Jun 20, 2017 | 16.83 | 16.83 | 15.72 | 16.38 | 128,782 | -0.37(-2.21%) |
Jun 19, 2017 | 15.58 | 16.84 | 15.51 | 16.75 | 75,123 | +1.25(+8.06%) |
Jun 16, 2017 | 16.09 | 16.14 | 15.13 | 15.50 | 198,646 | -0.70(-4.32%) |
Jun 15, 2017 | 16.05 | 16.39 | 15.83 | 16.20 | 188,741 | -0.05(-0.31%) |
Jun 14, 2017 | 16.20 | 16.32 | 15.81 | 16.25 | 48,205 | +0.01(+0.06%) |
Jun 13, 2017 | 16.02 | 16.67 | 15.50 | 16.24 | 133,912 | +0.17(+1.06%) |
Jun 12, 2017 | 17.16 | 17.16 | 16.00 | 16.07 | 156,001 | -1.01(-5.91%) |
Jun 09, 2017 | 17.37 | 18.00 | 16.80 | 17.08 | 68,257 | -0.37(-2.12%) |
Jun 08, 2017 | 16.78 | 17.57 | 16.56 | 17.45 | 74,942 | +0.58(+3.44%) |
Jun 07, 2017 | 18.06 | 18.58 | 16.55 | 16.87 | 158,114 | -1.26(-6.95%) |
Jun 06, 2017 | 19.03 | 19.13 | 17.75 | 18.13 | 126,824 | -0.96(-5.03%) |
Jun 05, 2017 | 19.88 | 20.60 | 19.00 | 19.09 | 112,606 | -0.88(-4.41%) |
Jun 02, 2017 | 20.00 | 20.10 | 19.51 | 19.97 | 468,930 | +0.01(+0.05%) |
Jun 01, 2017 | 20.49 | 20.49 | 19.00 | 19.96 | 468,172 | -0.29(-1.43%) |
May 31, 2017 | 21.87 | 21.87 | 19.63 | 20.25 | 370,179 | -1.50(-6.90%) |
May 30, 2017 | 21.05 | 22.42 | 21.05 | 21.75 | 123,111 | +0.58(+2.74%) |
May 26, 2017 | 22.83 | 22.83 | 20.23 | 21.17 | 92,750 | -1.50(-6.62%) |
May 25, 2017 | 22.79 | 22.90 | 22.57 | 22.67 | 65,689 | -0.01(-0.04%) |
May 24, 2017 | 22.00 | 22.98 | 21.62 | 22.68 | 92,506 | +0.65(+2.95%) |
May 23, 2017 | 22.08 | 22.18 | 21.68 | 22.03 | 87,776 | +0.06(+0.27%) |
May 22, 2017 | 22.11 | 22.44 | 21.60 | 21.97 | 178,363 | +0.07(+0.32%) |
May 19, 2017 | 23.50 | 25.14 | 21.79 | 21.90 | 143,338 | -1.48(-6.33%) |
May 18, 2017 | 23.67 | 23.71 | 22.12 | 23.38 | 289,928 | -0.44(-1.85%) |
May 17, 2017 | 25.10 | 25.18 | 22.95 | 23.82 | 121,023 | -1.67(-6.55%) |
May 16, 2017 | 25.12 | 26.02 | 25.12 | 25.49 | 62,485 | +0.57(+2.29%) |
May 15, 2017 | 25.44 | 26.07 | 24.78 | 24.92 | 69,770 | -0.53(-2.08%) |
May 12, 2017 | 24.52 | 25.58 | 24.44 | 25.45 | 56,612 | +0.92(+3.75%) |
May 11, 2017 | 24.24 | 25.02 | 24.22 | 24.53 | 95,963 | +0.18(+0.74%) |
May 10, 2017 | 24.13 | 24.68 | 23.51 | 24.35 | 95,743 | +0.18(+0.74%) |
May 09, 2017 | 24.82 | 25.39 | 23.86 | 24.17 | 82,919 | -0.45(-1.83%) |
May 08, 2017 | 24.46 | 25.25 | 23.99 | 24.62 | 80,691 | +0.16(+0.65%) |
May 05, 2017 | 26.50 | 27.65 | 23.61 | 24.46 | 211,651 | -2.13(-8.01%) |
May 04, 2017 | 27.37 | 27.96 | 26.49 | 26.59 | 200,951 | -0.64(-2.35%) |
May 03, 2017 | 28.01 | 28.04 | 26.47 | 27.23 | 74,629 | -0.78(-2.78%) |
May 02, 2017 | 28.54 | 29.29 | 27.37 | 28.01 | 138,463 | -0.45(-1.58%) |
May 01, 2017 | 28.31 | 28.88 | 28.05 | 28.46 | 213,285 | +0.14(+0.49%) |
Apr 28, 2017 | 26.75 | 29.09 | 26.75 | 28.32 | 170,135 | +1.46(+5.44%) |
Apr 27, 2017 | 24.97 | 27.11 | 24.81 | 26.86 | 94,647 | +1.88(+7.53%) |
Apr 26, 2017 | 25.00 | 25.17 | 24.74 | 24.98 | 106,587 | +0.09(+0.36%) |
Apr 25, 2017 | 24.96 | 25.47 | 24.76 | 24.89 | 106,405 | +0.25(+1.01%) |
Apr 24, 2017 | 24.30 | 25.01 | 23.69 | 24.64 | 120,490 | +0.48(+1.99%) |
Apr 21, 2017 | 24.84 | 25.12 | 23.61 | 24.16 | 140,665 | -0.68(-2.74%) |
Apr 20, 2017 | 24.50 | 24.95 | 24.19 | 24.84 | 105,820 | +0.45(+1.85%) |
Apr 19, 2017 | 23.68 | 25.10 | 23.68 | 24.39 | 201,613 | +0.97(+4.14%) |
Apr 18, 2017 | 22.50 | 23.64 | 22.24 | 23.42 | 137,595 | +1.14(+5.12%) |
Apr 17, 2017 | 21.92 | 22.36 | 21.69 | 22.28 | 242,216 | +0.75(+3.48%) |
Apr 13, 2017 | 22.37 | 22.95 | 21.52 | 21.53 | 181,995 | -0.81(-3.63%) |
Apr 12, 2017 | 22.10 | 22.51 | 21.60 | 22.34 | 78,042 | +0.34(+1.55%) |
Apr 11, 2017 | 22.64 | 23.15 | 21.51 | 22.00 | 214,230 | -0.64(-2.83%) |
Apr 10, 2017 | 22.50 | 23.25 | 21.84 | 22.64 | 119,306 | +0.15(+0.67%) |
Apr 07, 2017 | 21.75 | 22.97 | 21.75 | 22.49 | 71,382 | +0.74(+3.40%) |
Apr 06, 2017 | 21.99 | 22.39 | 21.54 | 21.75 | 174,826 | -0.20(-0.91%) |
Apr 05, 2017 | 23.08 | 23.25 | 21.80 | 21.95 | 215,674 | -0.64(-2.83%) |
Apr 04, 2017 | 23.20 | 23.41 | 22.05 | 22.59 | 93,977 | -0.66(-2.84%) |
Apr 03, 2017 | 22.30 | 24.39 | 22.23 | 23.25 | 205,056 | +1.26(+5.73%) |
Mar 31, 2017 | 22.59 | 23.00 | 21.59 | 21.99 | 657,844 | -0.71(-3.13%) |
Mar 30, 2017 | 23.85 | 24.30 | 22.07 | 22.70 | 122,391 | -0.75(-3.20%) |
Mar 29, 2017 | 25.00 | 25.21 | 23.02 | 23.45 | 78,673 | -1.55(-6.20%) |
Mar 28, 2017 | 25.49 | 25.49 | 24.32 | 25.00 | 63,623 | +0.01(+0.04%) |
Mar 27, 2017 | 25.69 | 25.69 | 24.01 | 24.99 | 82,303 | -0.59(-2.31%) |
Mar 24, 2017 | 24.43 | 26.75 | 24.01 | 25.58 | 95,258 | +1.39(+5.75%) |
Mar 23, 2017 | 23.08 | 24.25 | 21.11 | 24.19 | 81,536 | +1.26(+5.49%) |
Mar 22, 2017 | 23.16 | 23.31 | 22.39 | 22.93 | 66,587 | -0.03(-0.13%) |
Mar 21, 2017 | 22.29 | 23.40 | 22.20 | 22.96 | 53,671 | +0.53(+2.36%) |
Mar 20, 2017 | 21.89 | 23.43 | 21.75 | 22.43 | 62,844 | +0.53(+2.42%) |
Mar 17, 2017 | 22.60 | 23.84 | 21.64 | 21.90 | 266,238 | -0.71(-3.14%) |
Mar 16, 2017 | 22.53 | 23.56 | 22.44 | 22.61 | 86,194 | +0.77(+3.53%) |
Mar 15, 2017 | 21.40 | 22.99 | 21.20 | 21.84 | 131,167 | +0.62(+2.92%) |
Mar 14, 2017 | 21.78 | 22.20 | 21.12 | 21.22 | 113,738 | -0.66(-3.02%) |
Mar 13, 2017 | 22.61 | 22.84 | 21.23 | 21.88 | 64,923 | -0.40(-1.80%) |
Mar 10, 2017 | 22.77 | 23.98 | 20.77 | 22.28 | 145,404 | -0.27(-1.20%) |
Mar 09, 2017 | 23.14 | 24.48 | 22.44 | 22.55 | 82,074 | -0.66(-2.84%) |
Mar 08, 2017 | 24.99 | 25.46 | 23.00 | 23.21 | 122,195 | -1.68(-6.75%) |
Mar 07, 2017 | 25.03 | 26.31 | 24.00 | 24.89 | 161,032 | -0.57(-2.24%) |
Mar 06, 2017 | 23.63 | 25.50 | 23.25 | 25.46 | 118,483 | +1.82(+7.70%) |
Mar 03, 2017 | 22.87 | 24.50 | 22.53 | 23.64 | 106,536 | +1.16(+5.16%) |
Mar 02, 2017 | 21.96 | 24.79 | 21.06 | 22.48 | 135,693 | +1.23(+5.79%) |
Mar 01, 2017 | 20.53 | 22.69 | 20.50 | 21.25 | 263,726 | +0.99(+4.89%) |
Feb 28, 2017 | 20.48 | 20.82 | 20.00 | 20.26 | 96,797 | -0.32(-1.55%) |
Feb 27, 2017 | 19.77 | 21.00 | 19.57 | 20.58 | 133,227 | +0.74(+3.73%) |
Feb 24, 2017 | 19.84 | 19.93 | 19.50 | 19.84 | 70,022 | -0.21(-1.05%) |
Feb 23, 2017 | 20.25 | 20.48 | 19.96 | 20.05 | 62,485 | -0.11(-0.55%) |
Feb 22, 2017 | 20.48 | 20.98 | 19.90 | 20.16 | 111,635 | -0.26(-1.27%) |
Feb 21, 2017 | 20.01 | 20.93 | 20.01 | 20.42 | 160,562 | +0.52(+2.61%) |
Feb 17, 2017 | 19.90 | 19.90 | 19.90 | 0 | +0.24(+1.22%) | |
Feb 16, 2017 | 20.80 | 21.40 | 19.51 | 19.66 | 178,129 | -1.43(-6.78%) |
Feb 15, 2017 | 22.08 | 22.39 | 20.98 | 21.09 | 117,392 | -1.11(-5.00%) |
Feb 14, 2017 | 21.81 | 22.82 | 21.52 | 22.20 | 184,211 | +0.40(+1.83%) |
Feb 13, 2017 | 20.80 | 21.95 | 20.50 | 21.80 | 117,073 | +1.07(+5.16%) |
Feb 10, 2017 | 19.68 | 21.21 | 19.68 | 20.73 | 200,287 | +1.15(+5.87%) |
Feb 09, 2017 | 18.73 | 19.94 | 18.73 | 19.58 | 202,489 | +0.70(+3.71%) |
Feb 08, 2017 | 17.61 | 18.94 | 17.55 | 18.88 | 204,798 | +1.30(+7.39%) |
Feb 07, 2017 | 17.40 | 17.82 | 17.19 | 17.58 | 85,875 | +0.28(+1.62%) |
Feb 06, 2017 | 17.02 | 17.55 | 16.85 | 17.30 | 128,437 | +0.25(+1.47%) |
Feb 03, 2017 | 17.23 | 17.33 | 16.95 | 17.05 | 31,727 | -0.01(-0.06%) |
Feb 02, 2017 | 17.63 | 17.63 | 16.83 | 17.06 | 107,479 | -0.03(-0.18%) |
Feb 01, 2017 | 16.96 | 17.58 | 16.70 | 17.09 | 158,391 | +0.51(+3.08%) |
Jan 31, 2017 | 16.99 | 17.11 | 16.33 | 16.58 | 296,024 | -0.42(-2.47%) |
Jan 30, 2017 | 17.38 | 17.44 | 16.81 | 17.00 | 593,196 | -0.25(-1.45%) |