Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 22.24 | 22.38 | 21.51 | 21.55 | 237,683 | -0.73(-3.28%) |
Apr 27, 2017 | 22.08 | 22.32 | 21.95 | 22.28 | 379,355 | +0.24(+1.07%) |
Apr 26, 2017 | 21.80 | 22.34 | 21.80 | 22.04 | 281,343 | +0.20(+0.93%) |
Apr 25, 2017 | 21.76 | 21.96 | 21.19 | 21.84 | 464,968 | +0.22(+1.03%) |
Apr 24, 2017 | 21.37 | 21.71 | 21.07 | 21.62 | 314,749 | +0.47(+2.24%) |
Apr 21, 2017 | 21.49 | 21.85 | 21.02 | 21.14 | 198,369 | -0.51(-2.35%) |
Apr 20, 2017 | 21.51 | 21.76 | 21.26 | 21.65 | 246,675 | +0.35(+1.64%) |
Apr 19, 2017 | 21.03 | 21.64 | 20.98 | 21.30 | 472,017 | +0.33(+1.60%) |
Apr 18, 2017 | 20.66 | 21.02 | 20.44 | 20.97 | 445,638 | +0.32(+1.55%) |
Apr 17, 2017 | 20.47 | 20.68 | 20.09 | 20.65 | 466,506 | +0.24(+1.20%) |
Apr 13, 2017 | 19.85 | 20.45 | 19.75 | 20.40 | 347,154 | +0.56(+2.84%) |
Apr 12, 2017 | 19.92 | 19.98 | 19.66 | 19.84 | 860,942 | -0.19(-0.94%) |
Apr 11, 2017 | 19.93 | 20.31 | 19.76 | 20.03 | 328,954 | +0.00(+0.00%) |
Apr 10, 2017 | 19.87 | 20.33 | 19.87 | 20.03 | 390,786 | +0.08(+0.38%) |
Apr 07, 2017 | 19.94 | 20.13 | 19.73 | 19.95 | 282,672 | +0.01(+0.07%) |
Apr 06, 2017 | 19.83 | 20.14 | 19.51 | 19.94 | 476,296 | +0.22(+1.13%) |
Apr 05, 2017 | 20.52 | 20.63 | 19.38 | 19.71 | 618,902 | -0.31(-1.53%) |
Apr 04, 2017 | 20.91 | 20.98 | 19.74 | 20.02 | 839,097 | -0.97(-4.61%) |
Apr 03, 2017 | 22.38 | 22.38 | 20.91 | 20.99 | 541,274 | -1.48(-6.58%) |
Mar 31, 2017 | 21.81 | 22.66 | 21.81 | 22.47 | 486,640 | +0.66(+3.04%) |
Mar 30, 2017 | 21.86 | 21.95 | 20.70 | 21.80 | 603,160 | -0.30(-1.36%) |
Mar 29, 2017 | 21.85 | 22.25 | 21.51 | 22.10 | 155,936 | +0.15(+0.70%) |
Mar 28, 2017 | 21.73 | 22.12 | 21.59 | 21.95 | 213,084 | +0.19(+0.86%) |
Mar 27, 2017 | 21.10 | 21.83 | 21.10 | 21.76 | 211,294 | +0.10(+0.48%) |
Mar 24, 2017 | 21.91 | 22.05 | 21.42 | 21.66 | 174,113 | -0.15(-0.67%) |
Mar 23, 2017 | 21.23 | 22.37 | 21.18 | 21.80 | 513,855 | +0.63(+2.96%) |
Mar 22, 2017 | 22.33 | 22.33 | 20.93 | 21.18 | 624,608 | -1.14(-5.12%) |
Mar 21, 2017 | 23.57 | 23.73 | 22.28 | 22.32 | 569,486 | -1.21(-5.15%) |
Mar 20, 2017 | 23.66 | 23.66 | 23.19 | 23.53 | 768,178 | -0.19(-0.79%) |
Mar 17, 2017 | 23.52 | 23.90 | 23.37 | 23.72 | 991,344 | +0.18(+0.77%) |
Mar 16, 2017 | 22.72 | 23.71 | 22.47 | 23.54 | 396,954 | +0.70(+3.08%) |
Mar 15, 2017 | 22.95 | 23.16 | 22.33 | 22.84 | 595,962 | -0.19(-0.81%) |
Mar 14, 2017 | 22.92 | 23.16 | 22.64 | 23.02 | 282,507 | -0.11(-0.48%) |
Mar 13, 2017 | 23.28 | 22.12 | 23.13 | 583,314 | +1.11(+5.04%) | |
Mar 10, 2017 | 23.45 | 23.46 | 21.95 | 22.02 | 847,380 | -1.12(-4.83%) |
Mar 09, 2017 | 23.35 | 24.13 | 22.14 | 23.14 | 1,741,979 | -1.48(-6.00%) |
Mar 08, 2017 | 24.62 | 24.84 | 24.38 | 24.62 | 381,088 | +0.16(+0.65%) |
Mar 07, 2017 | 24.97 | 25.39 | 24.36 | 24.46 | 386,089 | -0.47(-1.89%) |
Mar 06, 2017 | 24.21 | 25.12 | 24.12 | 24.93 | 336,647 | +0.55(+2.25%) |
Mar 03, 2017 | 24.53 | 24.85 | 23.97 | 24.38 | 166,139 | -0.05(-0.20%) |
Mar 02, 2017 | 24.90 | 24.91 | 24.18 | 24.43 | 216,817 | -0.81(-3.21%) |
Mar 01, 2017 | 24.87 | 25.28 | 24.51 | 25.24 | 222,633 | +0.85(+3.47%) |
Feb 28, 2017 | 24.68 | 24.81 | 24.18 | 24.40 | 386,179 | -0.20(-0.82%) |
Feb 27, 2017 | 24.19 | 24.62 | 24.14 | 24.60 | 286,891 | +0.46(+1.90%) |
Feb 24, 2017 | 23.27 | 24.57 | 23.27 | 24.14 | 289,590 | +0.73(+3.11%) |
Feb 23, 2017 | 23.88 | 23.88 | 23.41 | 23.41 | 218,267 | -0.26(-1.11%) |
Feb 22, 2017 | 23.56 | 23.77 | 23.29 | 23.67 | 143,437 | +0.16(+0.68%) |
Feb 21, 2017 | 22.97 | 23.56 | 22.88 | 23.51 | 171,277 | +0.65(+2.85%) |
Feb 17, 2017 | 22.86 | 22.86 | 22.86 | 0 | -0.46(-1.99%) | |
Feb 16, 2017 | 24.62 | 24.87 | 23.13 | 23.33 | 315,739 | -0.50(-2.10%) |
Feb 15, 2017 | 23.08 | 24.01 | 23.08 | 23.83 | 318,691 | +0.80(+3.49%) |
Feb 14, 2017 | 22.65 | 23.08 | 22.36 | 23.02 | 125,767 | +0.31(+1.37%) |
Feb 13, 2017 | 23.05 | 23.17 | 22.55 | 22.71 | 166,243 | -0.24(-1.06%) |
Feb 10, 2017 | 23.18 | 23.33 | 22.77 | 22.95 | 181,287 | -0.03(-0.15%) |
Feb 09, 2017 | 22.16 | 22.99 | 21.91 | 22.99 | 318,576 | +0.93(+4.21%) |
Feb 08, 2017 | 21.76 | 22.06 | 21.33 | 22.06 | 265,293 | +0.30(+1.37%) |
Feb 07, 2017 | 22.02 | 22.19 | 21.70 | 21.76 | 119,446 | -0.26(-1.20%) |
Feb 06, 2017 | 22.20 | 22.25 | 21.88 | 22.02 | 206,637 | -0.10(-0.44%) |
Feb 03, 2017 | 22.17 | 22.54 | 22.04 | 22.12 | 253,751 | +0.06(+0.25%) |
Feb 02, 2017 | 22.20 | 22.53 | 21.90 | 22.06 | 155,289 | -0.17(-0.75%) |
Feb 01, 2017 | 21.94 | 22.51 | 21.89 | 22.23 | 165,460 | +0.40(+1.81%) |
Jan 31, 2017 | 22.72 | 22.76 | 21.50 | 21.84 | 319,432 | -0.89(-3.91%) |
Jan 30, 2017 | 22.28 | 23.09 | 22.02 | 22.72 | 318,443 | +0.31(+1.36%) |
Jan 27, 2017 | 22.21 | 22.45 | 22.02 | 22.42 | 112,679 | +0.06(+0.28%) |
Jan 26, 2017 | 21.57 | 22.41 | 21.56 | 22.36 | 256,395 | +0.75(+3.47%) |
Jan 25, 2017 | 21.95 | 22.10 | 21.43 | 21.61 | 202,243 | -0.30(-1.36%) |
Jan 24, 2017 | 22.13 | 22.13 | 21.80 | 21.91 | 138,606 | -0.10(-0.47%) |
Jan 23, 2017 | 21.69 | 22.09 | 21.64 | 22.01 | 252,357 | +0.35(+1.63%) |
Jan 20, 2017 | 21.41 | 21.75 | 21.16 | 21.66 | 231,447 | +0.37(+1.73%) |
Jan 19, 2017 | 21.69 | 21.83 | 21.27 | 21.29 | 398,795 | -0.40(-1.85%) |
Jan 18, 2017 | 21.79 | 21.92 | 21.46 | 21.69 | 233,987 | +0.00(+0.00%) |
Jan 17, 2017 | 21.29 | 21.70 | 20.40 | 21.69 | 454,315 | +0.33(+1.53%) |
Jan 13, 2017 | 21.36 | 21.36 | 21.36 | 0 | -0.65(-2.93%) | |
Jan 12, 2017 | 22.25 | 22.37 | 21.88 | 22.01 | 250,023 | -0.33(-1.46%) |
Jan 11, 2017 | 22.43 | 22.63 | 21.75 | 22.34 | 534,427 | +0.00(+0.00%) |
Jan 10, 2017 | 22.52 | 22.67 | 22.32 | 22.34 | 297,132 | -0.15(-0.65%) |
Jan 09, 2017 | 22.72 | 22.72 | 22.27 | 22.48 | 471,834 | -0.27(-1.19%) |
Jan 06, 2017 | 23.16 | 23.21 | 22.72 | 22.75 | 525,809 | -0.30(-1.29%) |
Jan 05, 2017 | 23.63 | 23.63 | 22.97 | 23.05 | 496,500 | -0.68(-2.86%) |
Jan 04, 2017 | 22.84 | 23.78 | 22.58 | 23.73 | 499,888 | +0.93(+4.08%) |
Jan 03, 2017 | 23.63 | 23.68 | 22.34 | 22.80 | 402,614 | +0.19(+0.86%) |
Dec 30, 2016 | 22.61 | 22.61 | 22.61 | 0 | +0.35(+1.56%) | |
Dec 29, 2016 | 22.92 | 23.08 | 22.20 | 22.26 | 374,008 | -0.53(-2.31%) |
Dec 28, 2016 | 23.28 | 23.30 | 22.29 | 22.79 | 438,288 | -0.26(-1.14%) |
Dec 27, 2016 | 22.49 | 23.24 | 22.42 | 23.05 | 446,074 | +0.67(+2.97%) |
Dec 23, 2016 | 22.38 | 22.38 | 22.38 | 0 | -0.03(-0.12%) | |
Dec 22, 2016 | 22.89 | 23.11 | 22.27 | 22.41 | 364,156 | -0.03(-0.15%) |
Dec 21, 2016 | 22.34 | 22.62 | 21.90 | 22.45 | 329,295 | +0.21(+0.94%) |
Dec 20, 2016 | 22.18 | 22.40 | 21.88 | 22.24 | 355,116 | +0.15(+0.69%) |
Dec 19, 2016 | 22.20 | 22.44 | 21.86 | 22.09 | 456,921 | +0.05(+0.22%) |
Dec 16, 2016 | 22.17 | 22.68 | 21.65 | 22.04 | 2,615,297 | +0.14(+0.63%) |
Dec 15, 2016 | 21.01 | 22.91 | 20.86 | 21.90 | 933,795 | +1.04(+4.99%) |
Dec 14, 2016 | 21.16 | 21.25 | 20.64 | 20.86 | 782,451 | -0.37(-1.73%) |
Dec 13, 2016 | 21.81 | 21.88 | 20.93 | 21.23 | 711,815 | -0.24(-1.13%) |
Dec 12, 2016 | 21.16 | 21.73 | 21.06 | 21.47 | 539,404 | +0.48(+2.28%) |
Dec 09, 2016 | 20.09 | 21.05 | 20.05 | 20.99 | 606,042 | +1.04(+5.22%) |
Dec 08, 2016 | 19.70 | 20.21 | 19.46 | 19.95 | 448,587 | +0.49(+2.53%) |
Dec 07, 2016 | 18.94 | 19.59 | 18.78 | 19.46 | 232,344 | +0.58(+3.09%) |
Dec 06, 2016 | 18.72 | 18.99 | 18.58 | 18.87 | 273,157 | +0.12(+0.63%) |
Dec 05, 2016 | 18.85 | 19.15 | 18.55 | 18.76 | 306,513 | +0.03(+0.19%) |
Dec 02, 2016 | 19.27 | 19.29 | 18.45 | 18.72 | 279,660 | -0.50(-2.59%) |
Dec 01, 2016 | 19.36 | 19.50 | 18.67 | 19.22 | 354,046 | -0.08(-0.39%) |
Nov 30, 2016 | 19.28 | 19.52 | 19.14 | 19.30 | 312,221 | +0.16(+0.83%) |
Nov 29, 2016 | 18.98 | 19.29 | 18.64 | 19.14 | 612,003 | +0.57(+3.09%) |
Nov 28, 2016 | 18.65 | 18.69 | 18.27 | 18.56 | 198,889 | -0.06(-0.30%) |
Nov 25, 2016 | 18.07 | 18.72 | 17.92 | 18.62 | 128,917 | +0.56(+3.10%) |
Nov 23, 2016 | 18.06 | 18.06 | 18.06 | 0 | +0.61(+3.49%) | |
Nov 22, 2016 | 16.67 | 17.48 | 16.67 | 17.45 | 472,100 | +0.78(+4.69%) |
Nov 21, 2016 | 16.82 | 16.82 | 16.52 | 16.67 | 144,715 | +0.08(+0.50%) |
Nov 18, 2016 | 16.56 | 16.75 | 16.24 | 16.58 | 132,306 | -0.01(-0.04%) |
Nov 17, 2016 | 16.76 | 17.05 | 16.55 | 16.59 | 175,767 | -0.01(-0.04%) |
Nov 16, 2016 | 16.74 | 16.81 | 16.21 | 16.60 | 143,647 | +0.01(+0.08%) |
Nov 15, 2016 | 16.93 | 17.02 | 15.96 | 16.58 | 326,229 | -0.36(-2.12%) |
Nov 14, 2016 | 16.94 | 17.27 | 16.75 | 16.94 | 761,704 | +0.30(+1.79%) |
Nov 11, 2016 | 15.63 | 16.86 | 15.44 | 16.65 | 1,509,855 | +1.24(+8.08%) |
Nov 10, 2016 | 15.33 | 15.53 | 15.17 | 15.40 | 333,381 | +0.23(+1.50%) |
Nov 09, 2016 | 14.32 | 15.20 | 14.18 | 15.17 | 243,932 | +0.64(+4.43%) |
Nov 08, 2016 | 14.67 | 14.87 | 14.45 | 14.53 | 241,212 | -0.19(-1.27%) |
Nov 07, 2016 | 15.32 | 15.39 | 14.72 | 14.72 | 157,963 | -0.52(-3.40%) |
Nov 04, 2016 | 14.98 | 15.33 | 14.94 | 15.24 | 368,056 | +0.26(+1.71%) |
Nov 03, 2016 | 14.90 | 15.12 | 14.81 | 14.98 | 253,387 | +0.06(+0.37%) |
Nov 02, 2016 | 15.18 | 15.59 | 14.87 | 14.92 | 676,473 | -0.25(-1.64%) |
Nov 01, 2016 | 15.36 | 15.55 | 15.15 | 15.17 | 395,013 | -0.29(-1.88%) |
Oct 31, 2016 | 15.53 | 15.69 | 15.32 | 15.46 | 236,089 | +0.00(+0.00%) |
Oct 28, 2016 | 15.28 | 15.70 | 15.27 | 15.46 | 276,320 | +0.07(+0.45%) |
Oct 27, 2016 | 15.78 | 15.80 | 15.21 | 15.39 | 347,326 | -0.30(-1.90%) |
Oct 26, 2016 | 15.93 | 15.93 | 15.53 | 15.69 | 205,273 | -0.05(-0.31%) |
Oct 25, 2016 | 15.49 | 15.89 | 15.49 | 15.74 | 224,078 | +0.20(+1.29%) |
Oct 24, 2016 | 15.32 | 15.91 | 15.21 | 15.54 | 555,274 | +0.38(+2.51%) |
Oct 21, 2016 | 14.90 | 15.34 | 14.89 | 15.16 | 454,811 | +0.17(+1.11%) |
Oct 20, 2016 | 15.04 | 15.04 | 14.63 | 14.99 | 426,614 | +0.22(+1.50%) |
Oct 19, 2016 | 14.71 | 14.91 | 14.57 | 14.77 | 539,976 | +0.15(+0.99%) |
Oct 18, 2016 | 14.23 | 14.77 | 14.18 | 14.63 | 411,303 | +0.44(+3.07%) |
Oct 17, 2016 | 14.54 | 14.54 | 14.14 | 14.19 | 464,167 | -0.37(-2.56%) |
Oct 14, 2016 | 14.56 | 14.65 | 14.42 | 14.56 | 412,494 | +0.04(+0.29%) |
Oct 13, 2016 | 14.87 | 14.87 | 14.41 | 14.52 | 962,656 | -0.28(-1.87%) |
Oct 12, 2016 | 14.95 | 15.08 | 14.59 | 14.80 | 1,073,973 | -0.21(-1.38%) |
Oct 11, 2016 | 15.33 | 15.43 | 14.94 | 15.01 | 1,031,990 | -0.39(-2.52%) |
Oct 10, 2016 | 15.64 | 15.90 | 15.21 | 15.39 | 1,368,160 | -0.17(-1.07%) |