Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 15.52 | 15.89 | 15.50 | 15.51 | 6,882 | -0.01(-0.06%) |
Apr 27, 2017 | 15.74 | 15.88 | 15.50 | 15.52 | 3,328 | -0.02(-0.13%) |
Apr 26, 2017 | 15.61 | 15.69 | 15.33 | 15.54 | 3,725 | -0.04(-0.26%) |
Apr 25, 2017 | 15.10 | 15.59 | 15.10 | 15.58 | 12,590 | +0.33(+2.16%) |
Apr 24, 2017 | 15.16 | 15.29 | 15.04 | 15.25 | 9,940 | +0.08(+0.55%) |
Apr 21, 2017 | 15.17 | 15.17 | 14.77 | 15.17 | 1,645 | +0.10(+0.64%) |
Apr 20, 2017 | 15.05 | 15.12 | 14.91 | 15.07 | 8,469 | +0.03(+0.20%) |
Apr 19, 2017 | 15.17 | 15.37 | 14.84 | 15.04 | 11,672 | -0.01(-0.07%) |
Apr 18, 2017 | 15.25 | 15.44 | 15.02 | 15.05 | 4,868 | -0.23(-1.51%) |
Apr 17, 2017 | 15.37 | 15.50 | 15.09 | 15.28 | 1,611 | -0.10(-0.65%) |
Apr 13, 2017 | 15.34 | 15.38 | 15.07 | 15.38 | 6,788 | -0.05(-0.32%) |
Apr 12, 2017 | 15.40 | 15.56 | 15.21 | 15.43 | 10,943 | -0.15(-0.96%) |
Apr 11, 2017 | 15.56 | 15.67 | 15.25 | 15.58 | 6,627 | +0.14(+0.91%) |
Apr 10, 2017 | 15.20 | 15.66 | 15.20 | 15.44 | 11,001 | +0.38(+2.52%) |
Apr 07, 2017 | 15.62 | 15.81 | 15.06 | 15.06 | 6,652 | -0.69(-4.38%) |
Apr 06, 2017 | 15.78 | 16.22 | 15.75 | 15.75 | 12,325 | +0.00(+0.00%) |
Apr 05, 2017 | 15.20 | 16.20 | 15.20 | 15.75 | 21,149 | +0.44(+2.87%) |
Apr 04, 2017 | 15.20 | 15.50 | 15.01 | 15.31 | 19,632 | +0.13(+0.86%) |
Apr 03, 2017 | 15.87 | 15.87 | 15.05 | 15.18 | 16,199 | -0.72(-4.53%) |
Mar 31, 2017 | 15.70 | 15.92 | 15.54 | 15.90 | 24,172 | +0.11(+0.70%) |
Mar 30, 2017 | 15.31 | 15.81 | 15.23 | 15.79 | 23,452 | +0.62(+4.09%) |
Mar 29, 2017 | 14.85 | 15.31 | 14.85 | 15.17 | 16,403 | +0.12(+0.80%) |
Mar 28, 2017 | 14.77 | 15.09 | 14.59 | 15.05 | 5,221 | +0.13(+0.87%) |
Mar 27, 2017 | 14.62 | 14.92 | 14.57 | 14.92 | 10,159 | +0.32(+2.19%) |
Mar 24, 2017 | 14.53 | 14.60 | 14.12 | 14.60 | 13,354 | +0.12(+0.83%) |
Mar 23, 2017 | 14.50 | 14.50 | 14.06 | 14.48 | 14,180 | +0.03(+0.21%) |
Mar 22, 2017 | 14.77 | 14.77 | 14.27 | 14.45 | 6,077 | -0.22(-1.50%) |
Mar 21, 2017 | 14.95 | 14.98 | 14.54 | 14.67 | 7,535 | -0.28(-1.87%) |
Mar 20, 2017 | 14.99 | 14.99 | 14.55 | 14.95 | 11,491 | -0.02(-0.13%) |
Mar 17, 2017 | 15.15 | 15.15 | 14.62 | 14.97 | 31,394 | -0.11(-0.73%) |
Mar 16, 2017 | 14.73 | 15.21 | 14.36 | 15.08 | 13,149 | +0.30(+2.03%) |
Mar 15, 2017 | 15.33 | 15.33 | 14.18 | 14.78 | 39,995 | -0.38(-2.51%) |
Mar 14, 2017 | 14.39 | 15.21 | 14.11 | 15.16 | 29,719 | +0.78(+5.42%) |
Mar 13, 2017 | 13.95 | 14.45 | 13.76 | 14.38 | 24,965 | +0.43(+3.08%) |
Mar 10, 2017 | 14.42 | 14.42 | 13.95 | 13.95 | 15,901 | -0.20(-1.41%) |
Mar 09, 2017 | 14.26 | 14.51 | 14.10 | 14.15 | 11,950 | -0.10(-0.70%) |
Mar 08, 2017 | 14.07 | 14.55 | 14.00 | 14.25 | 14,932 | +0.24(+1.71%) |
Mar 07, 2017 | 14.47 | 14.58 | 14.11 | 14.01 | 19,296 | -0.29(-2.03%) |
Mar 06, 2017 | 14.50 | 15.02 | 14.22 | 14.30 | 47,408 | -0.11(-0.76%) |
Mar 03, 2017 | 15.30 | 15.39 | 14.20 | 14.41 | 68,936 | -0.90(-5.88%) |
Mar 02, 2017 | 15.98 | 15.98 | 15.10 | 15.31 | 65,995 | -0.63(-3.95%) |
Mar 01, 2017 | 15.70 | 16.15 | 15.70 | 15.94 | 16,249 | +0.28(+1.79%) |
Feb 28, 2017 | 16.07 | 16.11 | 15.63 | 15.66 | 50,373 | -0.50(-3.09%) |
Feb 27, 2017 | 16.35 | 16.83 | 16.01 | 16.16 | 25,447 | -0.23(-1.40%) |
Feb 24, 2017 | 16.00 | 17.26 | 16.00 | 16.39 | 47,204 | +0.20(+1.24%) |
Feb 23, 2017 | 16.03 | 16.69 | 15.64 | 16.19 | 42,393 | +0.10(+0.62%) |
Feb 22, 2017 | 16.70 | 16.70 | 15.45 | 16.09 | 90,967 | -0.64(-3.83%) |
Feb 21, 2017 | 17.50 | 17.55 | 16.22 | 16.73 | 92,424 | -0.90(-5.10%) |
Feb 17, 2017 | 17.63 | 17.63 | 17.63 | 0 | -0.14(-0.79%) | |
Feb 16, 2017 | 18.41 | 18.58 | 17.66 | 17.77 | 29,349 | -0.79(-4.26%) |
Feb 15, 2017 | 18.63 | 18.65 | 17.61 | 18.56 | 36,743 | -0.17(-0.91%) |
Feb 14, 2017 | 18.84 | 19.02 | 18.27 | 18.73 | 28,130 | -0.26(-1.37%) |
Feb 13, 2017 | 19.50 | 19.60 | 18.69 | 18.99 | 87,763 | -0.69(-3.51%) |
Feb 10, 2017 | 18.00 | 19.74 | 17.10 | 19.68 | 129,154 | +1.32(+7.19%) |
Feb 09, 2017 | 20.00 | 20.00 | 17.51 | 18.36 | 218,671 | -1.75(-8.70%) |
Feb 08, 2017 | 21.29 | 21.41 | 20.11 | 20.11 | 64,085 | -0.99(-4.69%) |
Feb 07, 2017 | 21.50 | 21.64 | 21.10 | 21.10 | 18,458 | -0.08(-0.38%) |
Feb 06, 2017 | 20.98 | 21.42 | 20.98 | 21.18 | 18,823 | +0.38(+1.83%) |
Feb 03, 2017 | 21.02 | 22.14 | 20.60 | 20.80 | 24,599 | +0.03(+0.14%) |
Feb 02, 2017 | 20.64 | 21.14 | 20.64 | 20.77 | 26,736 | +0.26(+1.27%) |
Feb 01, 2017 | 21.94 | 22.32 | 20.51 | 20.51 | 37,314 | -1.36(-6.22%) |
Jan 31, 2017 | 21.39 | 22.88 | 21.33 | 21.87 | 76,178 | +0.49(+2.29%) |
Jan 30, 2017 | 21.55 | 21.59 | 20.57 | 21.38 | 49,109 | -0.19(-0.88%) |
Jan 27, 2017 | 20.55 | 22.00 | 20.50 | 21.57 | 59,499 | +0.94(+4.56%) |
Jan 26, 2017 | 19.97 | 20.93 | 19.78 | 20.63 | 33,981 | +0.55(+2.74%) |
Jan 25, 2017 | 20.32 | 20.73 | 19.54 | 20.08 | 70,430 | -0.17(-0.84%) |
Jan 24, 2017 | 21.42 | 22.02 | 20.11 | 20.25 | 125,270 | -1.14(-5.33%) |
Jan 23, 2017 | 19.78 | 22.15 | 19.78 | 21.39 | 139,357 | +1.60(+8.08%) |
Jan 20, 2017 | 19.14 | 20.20 | 18.68 | 19.79 | 115,584 | +0.74(+3.88%) |
Jan 19, 2017 | 19.05 | 19.90 | 18.70 | 19.05 | 64,732 | -0.07(-0.37%) |
Jan 18, 2017 | 18.61 | 19.98 | 18.55 | 19.12 | 93,869 | +0.37(+1.97%) |
Jan 17, 2017 | 18.67 | 18.85 | 18.00 | 18.75 | 45,635 | -0.15(-0.79%) |
Jan 13, 2017 | 18.90 | 18.90 | 18.90 | 0 | +0.32(+1.72%) | |
Jan 12, 2017 | 18.73 | 18.95 | 17.68 | 18.58 | 40,755 | -0.15(-0.80%) |
Jan 11, 2017 | 17.99 | 19.08 | 17.33 | 18.73 | 78,196 | +0.67(+3.71%) |
Jan 10, 2017 | 18.51 | 18.72 | 17.50 | 18.06 | 143,420 | -0.76(-4.04%) |
Jan 09, 2017 | 17.51 | 19.87 | 17.01 | 18.82 | 324,173 | +0.77(+4.27%) |
Jan 06, 2017 | 20.25 | 20.27 | 16.50 | 18.05 | 1,488,114 | -2.62(-12.68%) |
Jan 05, 2017 | 22.84 | 22.84 | 20.25 | 20.67 | 237,170 | -2.36(-10.25%) |
Jan 04, 2017 | 23.34 | 23.62 | 22.03 | 23.03 | 235,549 | -0.38(-1.62%) |
Jan 03, 2017 | 24.30 | 25.00 | 22.70 | 23.41 | 233,111 | -0.61(-2.54%) |
Dec 30, 2016 | 24.02 | 24.02 | 24.02 | 0 | +0.10(+0.42%) | |
Dec 29, 2016 | 27.83 | 28.00 | 23.19 | 23.92 | 705,924 | -3.76(-13.58%) |
Dec 28, 2016 | 31.32 | 32.98 | 27.33 | 27.68 | 2,163,947 | +1.59(+6.09%) |
Dec 27, 2016 | 23.89 | 26.45 | 23.85 | 26.09 | 314,960 | +2.48(+10.50%) |
Dec 23, 2016 | 23.61 | 23.61 | 23.61 | 0 | -0.23(-0.96%) | |
Dec 22, 2016 | 22.61 | 24.08 | 22.23 | 23.84 | 197,672 | +1.25(+5.53%) |
Dec 21, 2016 | 21.30 | 24.42 | 21.04 | 22.59 | 283,942 | +1.52(+7.21%) |
Dec 20, 2016 | 19.68 | 21.25 | 19.64 | 21.07 | 139,049 | +1.39(+7.06%) |
Dec 19, 2016 | 18.55 | 19.80 | 18.50 | 19.68 | 72,655 | +1.31(+7.13%) |
Dec 16, 2016 | 18.25 | 18.75 | 18.23 | 18.37 | 88,069 | +0.32(+1.77%) |
Dec 15, 2016 | 17.98 | 18.18 | 17.72 | 18.05 | 26,459 | +0.29(+1.64%) |
Dec 14, 2016 | 17.77 | 18.19 | 17.60 | 17.76 | 53,204 | +0.10(+0.57%) |
Dec 13, 2016 | 17.12 | 17.92 | 17.11 | 17.66 | 34,854 | +0.56(+3.27%) |
Dec 12, 2016 | 17.66 | 18.28 | 17.03 | 17.10 | 58,034 | -0.76(-4.26%) |
Dec 09, 2016 | 18.11 | 18.72 | 17.27 | 17.86 | 117,250 | -0.63(-3.41%) |