Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 15.33 | 15.64 | 14.80 | 15.59 | 2,826,314 | +0.11(+0.71%) |
May 30, 2017 | 15.82 | 15.87 | 15.32 | 15.48 | 863,452 | -0.38(-2.40%) |
May 26, 2017 | 15.63 | 16.13 | 15.57 | 15.86 | 774,255 | +0.28(+1.80%) |
May 25, 2017 | 15.85 | 16.12 | 15.23 | 15.58 | 1,375,994 | -0.28(-1.77%) |
May 24, 2017 | 16.19 | 16.37 | 15.57 | 15.86 | 1,082,486 | -0.31(-1.92%) |
May 23, 2017 | 16.35 | 16.36 | 15.99 | 16.17 | 820,066 | -0.21(-1.28%) |
May 22, 2017 | 16.77 | 16.89 | 16.32 | 16.38 | 694,866 | -0.35(-2.09%) |
May 19, 2017 | 16.56 | 16.98 | 16.52 | 16.73 | 1,369,793 | +0.25(+1.52%) |
May 18, 2017 | 16.43 | 16.54 | 16.11 | 16.48 | 1,727,884 | -0.08(-0.48%) |
May 17, 2017 | 16.56 | 16.85 | 16.31 | 16.56 | 1,864,878 | -0.17(-1.02%) |
May 16, 2017 | 16.72 | 17.03 | 16.53 | 16.73 | 2,278,366 | +0.09(+0.54%) |
May 15, 2017 | 16.86 | 17.14 | 16.55 | 16.64 | 1,628,060 | +0.07(+0.42%) |
May 12, 2017 | 16.18 | 16.70 | 16.13 | 16.57 | 1,910,097 | +0.44(+2.73%) |
May 11, 2017 | 16.89 | 17.15 | 16.03 | 16.13 | 1,522,542 | -0.18(-1.10%) |
May 10, 2017 | 15.93 | 16.55 | 15.93 | 16.31 | 2,234,233 | +0.51(+3.23%) |
May 09, 2017 | 16.13 | 16.20 | 15.74 | 15.80 | 1,753,150 | -0.30(-1.86%) |
May 08, 2017 | 15.99 | 16.46 | 15.96 | 16.10 | 1,303,722 | +0.01(+0.06%) |
May 05, 2017 | 15.90 | 16.20 | 15.30 | 16.09 | 3,793,491 | +0.16(+1.00%) |
May 04, 2017 | 15.98 | 16.11 | 15.59 | 15.93 | 1,454,449 | -0.11(-0.69%) |
May 03, 2017 | 15.70 | 16.15 | 15.70 | 16.04 | 1,039,584 | +0.28(+1.78%) |
May 02, 2017 | 16.02 | 16.39 | 15.64 | 15.76 | 2,849,030 | -0.15(-0.94%) |
May 01, 2017 | 16.55 | 16.63 | 15.47 | 15.91 | 2,397,249 | -0.58(-3.52%) |
Apr 28, 2017 | 16.82 | 16.97 | 16.40 | 16.49 | 1,256,140 | -0.21(-1.26%) |
Apr 27, 2017 | 16.95 | 17.02 | 16.16 | 16.70 | 2,018,217 | -0.32(-1.88%) |
Apr 26, 2017 | 17.25 | 17.58 | 16.96 | 17.02 | 1,327,345 | -0.37(-2.13%) |
Apr 25, 2017 | 16.91 | 17.42 | 16.85 | 17.39 | 833,990 | +0.59(+3.51%) |
Apr 24, 2017 | 17.07 | 17.29 | 16.74 | 16.80 | 1,471,119 | -0.17(-1.00%) |
Apr 21, 2017 | 17.55 | 17.61 | 16.85 | 16.97 | 2,069,921 | -0.65(-3.69%) |
Apr 20, 2017 | 18.49 | 19.18 | 17.43 | 17.62 | 1,032,791 | -0.74(-4.03%) |
Apr 19, 2017 | 19.31 | 19.31 | 18.32 | 18.36 | 1,010,112 | -0.85(-4.42%) |
Apr 18, 2017 | 19.53 | 19.69 | 19.10 | 19.21 | 1,071,610 | -0.49(-2.49%) |
Apr 17, 2017 | 19.90 | 19.90 | 19.47 | 19.70 | 914,686 | -0.09(-0.45%) |
Apr 13, 2017 | 20.27 | 20.44 | 19.73 | 19.79 | 1,505,728 | -0.27(-1.35%) |
Apr 12, 2017 | 20.20 | 20.32 | 19.78 | 20.06 | 824,446 | -0.13(-0.64%) |
Apr 11, 2017 | 19.53 | 20.21 | 19.37 | 20.19 | 1,173,254 | +0.66(+3.38%) |
Apr 10, 2017 | 19.10 | 19.58 | 19.02 | 19.53 | 802,688 | +0.51(+2.68%) |
Apr 07, 2017 | 19.25 | 19.41 | 18.98 | 19.02 | 3,130,924 | -0.23(-1.19%) |
Apr 06, 2017 | 18.80 | 19.42 | 18.80 | 19.25 | 1,151,162 | +0.56(+3.00%) |
Apr 05, 2017 | 19.08 | 19.62 | 18.64 | 18.69 | 2,377,794 | -0.29(-1.53%) |
Apr 04, 2017 | 18.30 | 19.41 | 18.23 | 18.98 | 2,006,353 | +0.69(+3.77%) |
Apr 03, 2017 | 18.10 | 18.57 | 18.09 | 18.29 | 1,687,902 | +0.06(+0.33%) |
Mar 31, 2017 | 18.08 | 18.35 | 17.90 | 18.23 | 906,277 | +0.17(+0.94%) |
Mar 30, 2017 | 18.42 | 18.86 | 18.02 | 18.06 | 850,071 | -0.14(-0.77%) |
Mar 29, 2017 | 18.10 | 18.29 | 17.72 | 18.20 | 680,393 | +0.05(+0.28%) |
Mar 28, 2017 | 17.38 | 18.23 | 17.32 | 18.15 | 861,833 | +0.74(+4.25%) |
Mar 27, 2017 | 17.06 | 17.50 | 16.83 | 17.41 | 1,369,387 | +0.24(+1.40%) |
Mar 24, 2017 | 17.03 | 17.49 | 16.90 | 17.17 | 1,809,487 | +0.09(+0.53%) |
Mar 23, 2017 | 18.53 | 18.63 | 16.59 | 17.08 | 4,938,954 | -1.16(-6.36%) |
Mar 22, 2017 | 18.17 | 18.91 | 18.03 | 18.24 | 1,742,452 | -0.13(-0.71%) |
Mar 21, 2017 | 18.96 | 18.96 | 18.05 | 18.37 | 1,626,576 | -0.49(-2.60%) |
Mar 20, 2017 | 18.63 | 19.00 | 18.35 | 18.86 | 1,192,313 | +0.23(+1.23%) |
Mar 17, 2017 | 18.21 | 18.66 | 18.09 | 18.63 | 4,365,174 | +0.42(+2.31%) |
Mar 16, 2017 | 18.21 | 18.49 | 18.04 | 18.21 | 976,523 | +0.03(+0.17%) |
Mar 15, 2017 | 18.03 | 18.49 | 17.68 | 18.18 | 1,924,185 | +0.20(+1.11%) |
Mar 14, 2017 | 17.89 | 18.00 | 17.48 | 17.98 | 949,094 | -0.01(-0.06%) |
Mar 13, 2017 | 17.31 | 18.02 | 17.31 | 17.99 | 994,822 | +0.64(+3.69%) |
Mar 10, 2017 | 17.77 | 17.82 | 17.01 | 17.35 | 1,285,944 | -0.46(-2.58%) |
Mar 09, 2017 | 18.11 | 18.35 | 17.55 | 17.81 | 1,356,252 | -0.39(-2.14%) |
Mar 08, 2017 | 18.55 | 18.71 | 17.91 | 18.20 | 1,779,427 | -0.41(-2.20%) |
Mar 07, 2017 | 18.97 | 18.99 | 18.53 | 18.61 | 981,190 | -0.25(-1.33%) |
Mar 06, 2017 | 18.20 | 18.98 | 18.20 | 18.86 | 1,111,994 | +0.56(+3.06%) |
Mar 03, 2017 | 18.12 | 18.45 | 18.09 | 18.30 | 497,837 | +0.09(+0.49%) |
Mar 02, 2017 | 18.66 | 18.66 | 18.04 | 18.21 | 872,472 | -0.44(-2.36%) |
Mar 01, 2017 | 18.91 | 19.05 | 18.45 | 18.65 | 1,233,233 | -0.16(-0.85%) |
Feb 28, 2017 | 19.53 | 19.59 | 18.48 | 18.81 | 1,864,271 | -0.73(-3.74%) |
Feb 27, 2017 | 18.90 | 19.62 | 18.70 | 19.54 | 3,482,715 | +0.63(+3.33%) |
Feb 24, 2017 | 18.80 | 18.95 | 18.43 | 18.91 | 862,654 | +0.07(+0.37%) |
Feb 23, 2017 | 18.56 | 18.88 | 18.23 | 18.84 | 1,012,286 | +0.30(+1.62%) |
Feb 22, 2017 | 18.57 | 18.69 | 18.35 | 18.54 | 1,283,325 | -0.06(-0.32%) |
Feb 21, 2017 | 18.47 | 18.82 | 18.32 | 18.60 | 957,383 | +0.30(+1.64%) |
Feb 17, 2017 | 18.30 | 18.30 | 18.30 | 0 | +0.11(+0.60%) | |
Feb 16, 2017 | 18.63 | 19.10 | 18.15 | 18.19 | 1,235,894 | -0.36(-1.94%) |
Feb 15, 2017 | 18.36 | 18.79 | 18.29 | 18.55 | 508,364 | +0.14(+0.76%) |
Feb 14, 2017 | 17.94 | 18.52 | 17.73 | 18.41 | 818,685 | +0.47(+2.62%) |
Feb 13, 2017 | 18.02 | 18.17 | 17.77 | 17.94 | 693,509 | -0.20(-1.10%) |
Feb 10, 2017 | 18.40 | 18.59 | 18.01 | 18.14 | 1,356,287 | -0.14(-0.77%) |
Feb 09, 2017 | 18.04 | 18.43 | 17.87 | 18.28 | 1,239,985 | +0.25(+1.39%) |
Feb 08, 2017 | 18.02 | 18.21 | 17.87 | 18.03 | 915,244 | -0.07(-0.39%) |
Feb 07, 2017 | 18.43 | 18.45 | 17.92 | 18.10 | 701,001 | -0.38(-2.06%) |
Feb 06, 2017 | 18.69 | 18.69 | 18.43 | 18.48 | 421,021 | -0.07(-0.38%) |
Feb 03, 2017 | 18.50 | 18.77 | 18.34 | 18.55 | 670,812 | +0.04(+0.22%) |
Feb 02, 2017 | 18.20 | 18.66 | 18.15 | 18.51 | 811,009 | +0.40(+2.21%) |
Feb 01, 2017 | 18.39 | 18.69 | 18.03 | 18.11 | 1,160,044 | -0.16(-0.88%) |
Jan 31, 2017 | 18.43 | 18.45 | 18.11 | 18.27 | 470,754 | -0.06(-0.33%) |
Jan 30, 2017 | 18.52 | 18.57 | 17.86 | 18.33 | 575,800 | -0.27(-1.45%) |
Jan 27, 2017 | 18.32 | 18.71 | 18.22 | 18.60 | 384,118 | +0.14(+0.76%) |
Jan 26, 2017 | 18.62 | 18.99 | 18.43 | 18.46 | 507,218 | -0.08(-0.43%) |
Jan 25, 2017 | 18.60 | 18.93 | 18.52 | 18.54 | 383,371 | +0.01(+0.05%) |
Jan 24, 2017 | 18.14 | 18.60 | 17.88 | 18.53 | 510,264 | +0.52(+2.89%) |
Jan 23, 2017 | 17.86 | 18.15 | 17.61 | 18.01 | 569,620 | +0.03(+0.17%) |
Jan 20, 2017 | 18.60 | 18.74 | 17.94 | 17.98 | 665,120 | -0.63(-3.39%) |
Jan 19, 2017 | 18.95 | 18.95 | 18.49 | 18.61 | 416,053 | -0.26(-1.38%) |
Jan 18, 2017 | 18.47 | 18.97 | 18.37 | 18.87 | 772,531 | +0.26(+1.40%) |
Jan 17, 2017 | 18.71 | 18.75 | 18.45 | 18.61 | 653,185 | +0.27(+1.47%) |
Jan 13, 2017 | 18.34 | 18.34 | 18.34 | 0 | -0.14(-0.76%) | |
Jan 12, 2017 | 18.61 | 18.73 | 18.24 | 18.48 | 1,061,961 | -0.12(-0.65%) |
Jan 11, 2017 | 18.86 | 18.89 | 18.54 | 18.60 | 511,973 | -0.26(-1.38%) |
Jan 10, 2017 | 18.81 | 18.96 | 18.36 | 18.86 | 485,708 | +0.09(+0.48%) |
Jan 09, 2017 | 18.95 | 19.06 | 18.73 | 18.77 | 424,281 | -0.28(-1.47%) |
Jan 06, 2017 | 19.27 | 19.45 | 18.85 | 19.05 | 766,015 | -0.19(-0.99%) |
Jan 05, 2017 | 19.76 | 20.08 | 19.20 | 19.24 | 960,605 | -0.56(-2.83%) |
Jan 04, 2017 | 19.42 | 19.81 | 19.23 | 19.80 | 690,904 | +0.31(+1.59%) |
Jan 03, 2017 | 19.95 | 19.95 | 18.80 | 19.49 | 946,622 | -0.23(-1.17%) |
Dec 30, 2016 | 19.72 | 19.72 | 19.72 | 0 | -0.01(-0.05%) | |
Dec 29, 2016 | 20.05 | 20.05 | 19.47 | 19.73 | 919,214 | -0.28(-1.40%) |
Dec 28, 2016 | 19.34 | 20.10 | 19.25 | 20.01 | 1,528,042 | +0.77(+4.00%) |
Dec 27, 2016 | 19.16 | 19.30 | 19.00 | 19.24 | 579,948 | +0.15(+0.79%) |
Dec 23, 2016 | 19.09 | 19.09 | 19.09 | 0 | -0.44(-2.25%) | |
Dec 22, 2016 | 19.92 | 20.36 | 19.48 | 19.53 | 845,061 | -0.53(-2.64%) |
Dec 21, 2016 | 19.95 | 20.48 | 19.81 | 20.06 | 1,174,536 | +0.22(+1.11%) |
Dec 20, 2016 | 19.65 | 20.11 | 19.48 | 19.84 | 1,467,795 | +0.23(+1.17%) |
Dec 19, 2016 | 19.60 | 19.85 | 19.43 | 19.61 | 1,026,226 | +0.11(+0.56%) |
Dec 16, 2016 | 20.17 | 20.97 | 19.26 | 19.50 | 5,910,823 | -0.53(-2.65%) |
Dec 15, 2016 | 18.88 | 20.03 | 18.82 | 20.03 | 1,336,046 | +1.11(+5.87%) |
Dec 14, 2016 | 19.17 | 19.33 | 18.84 | 18.92 | 1,724,332 | -0.24(-1.25%) |
Dec 13, 2016 | 19.15 | 19.36 | 18.98 | 19.16 | 991,500 | +0.13(+0.68%) |
Dec 12, 2016 | 18.99 | 19.34 | 18.71 | 19.03 | 1,437,144 | +0.58(+3.14%) |
Dec 09, 2016 | 18.38 | 18.65 | 18.22 | 18.45 | 807,166 | +0.16(+0.87%) |
Dec 08, 2016 | 18.55 | 18.77 | 18.25 | 18.29 | 653,328 | -0.32(-1.72%) |
Dec 07, 2016 | 18.76 | 19.23 | 17.95 | 18.61 | 836,299 | -0.04(-0.21%) |
Dec 06, 2016 | 18.63 | 18.75 | 18.36 | 18.65 | 938,845 | +0.02(+0.11%) |
Dec 05, 2016 | 18.31 | 18.80 | 17.91 | 18.63 | 1,983,160 | +0.57(+3.16%) |
Dec 02, 2016 | 17.87 | 18.43 | 17.56 | 18.06 | 505,516 | +0.08(+0.44%) |
Dec 01, 2016 | 18.47 | 18.56 | 17.86 | 17.98 | 1,078,151 | -0.22(-1.21%) |
Nov 30, 2016 | 17.28 | 18.30 | 16.81 | 18.20 | 1,673,007 | +1.86(+11.38%) |
Nov 29, 2016 | 16.23 | 16.41 | 15.88 | 16.34 | 831,608 | -0.06(-0.37%) |
Nov 28, 2016 | 16.21 | 16.89 | 16.00 | 16.40 | 2,427,857 | +1.09(+7.12%) |
Nov 25, 2016 | 15.14 | 15.47 | 15.10 | 15.31 | 132,974 | +0.06(+0.39%) |
Nov 23, 2016 | 15.25 | 15.25 | 15.25 | 0 | +0.44(+2.97%) | |
Nov 22, 2016 | 14.80 | 14.89 | 14.49 | 14.81 | 1,212,324 | +0.06(+0.41%) |
Nov 21, 2016 | 14.20 | 14.98 | 14.09 | 14.75 | 486,144 | +0.67(+4.76%) |
Nov 18, 2016 | 13.46 | 14.15 | 13.31 | 14.08 | 817,223 | +0.59(+4.37%) |
Nov 17, 2016 | 14.40 | 14.67 | 13.47 | 13.49 | 1,483,180 | -0.84(-5.86%) |
Nov 16, 2016 | 14.69 | 14.75 | 14.29 | 14.33 | 269,836 | -0.30(-2.05%) |
Nov 15, 2016 | 14.64 | 14.82 | 14.48 | 14.63 | 1,380,018 | +0.12(+0.83%) |
Nov 14, 2016 | 14.39 | 14.66 | 14.34 | 14.51 | 936,286 | +0.01(+0.07%) |
Nov 11, 2016 | 15.00 | 15.10 | 14.37 | 14.50 | 1,609,359 | -0.31(-2.09%) |
Nov 10, 2016 | 15.28 | 15.50 | 14.36 | 14.81 | 1,403,734 | -0.35(-2.31%) |
Nov 09, 2016 | 14.99 | 15.37 | 14.75 | 15.16 | 1,108,437 | +0.09(+0.60%) |
Nov 08, 2016 | 15.33 | 15.48 | 14.94 | 15.07 | 398,054 | -0.22(-1.44%) |
Nov 07, 2016 | 15.21 | 15.50 | 15.09 | 15.29 | 477,916 | +0.20(+1.33%) |
Nov 04, 2016 | 14.75 | 15.32 | 14.61 | 15.09 | 460,713 | +0.23(+1.55%) |
Nov 03, 2016 | 15.12 | 15.22 | 14.64 | 14.86 | 804,917 | -0.24(-1.59%) |
Nov 02, 2016 | 15.08 | 15.30 | 14.99 | 15.10 | 877,067 | +0.00(+0.00%) |
Nov 01, 2016 | 14.79 | 15.37 | 14.74 | 15.10 | 950,004 | +0.25(+1.68%) |
Oct 31, 2016 | 14.92 | 15.07 | 14.60 | 14.85 | 575,916 | -0.03(-0.20%) |
Oct 28, 2016 | 14.58 | 15.03 | 14.27 | 14.88 | 1,171,555 | +0.36(+2.48%) |
Oct 27, 2016 | 14.25 | 14.87 | 14.25 | 14.52 | 891,798 | +0.28(+1.97%) |
Oct 26, 2016 | 14.32 | 14.88 | 14.09 | 14.24 | 499,562 | -0.06(-0.42%) |
Oct 25, 2016 | 14.58 | 14.68 | 14.19 | 14.30 | 361,035 | -0.24(-1.65%) |
Oct 24, 2016 | 14.79 | 14.96 | 14.27 | 14.54 | 446,429 | -0.32(-2.15%) |
Oct 21, 2016 | 14.36 | 15.02 | 14.17 | 14.86 | 748,002 | +0.37(+2.55%) |
Oct 20, 2016 | 14.76 | 14.94 | 14.40 | 14.49 | 469,303 | -0.41(-2.75%) |
Oct 19, 2016 | 14.95 | 15.01 | 14.75 | 14.90 | 592,713 | -0.02(-0.13%) |
Oct 18, 2016 | 15.14 | 15.42 | 14.32 | 14.92 | 769,575 | -0.22(-1.45%) |
Oct 17, 2016 | 15.41 | 15.65 | 14.65 | 15.14 | 443,346 | -0.36(-2.32%) |
Oct 14, 2016 | 16.30 | 16.45 | 15.31 | 15.50 | 718,769 | -0.49(-3.06%) |
Oct 13, 2016 | 16.21 | 16.21 | 15.56 | 15.99 | 589,176 | -0.41(-2.50%) |