Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 27, 2017 | 19.00 | 19.00 | 19.00 | 0 | +0.50(+2.70%) | |
Apr 26, 2017 | 18.25 | 18.50 | 17.50 | 18.50 | 1,109 | +0.25(+1.37%) |
Apr 20, 2017 | 18.25 | 18.25 | 18.25 | 0 | +1.25(+7.35%) | |
Apr 17, 2017 | 17.00 | 17.00 | 17.00 | 0 | +0.00(+0.00%) | |
Apr 13, 2017 | 17.50 | 17.50 | 16.50 | 17.00 | 5,427 | -0.65(-3.68%) |
Apr 12, 2017 | 17.64 | 17.65 | 17.64 | 17.65 | 960 | +0.02(+0.14%) |
Apr 11, 2017 | 17.25 | 17.65 | 17.25 | 17.62 | 961 | -0.36(-2.03%) |
Apr 06, 2017 | 17.99 | 17.99 | 17.99 | 0 | -0.01(-0.06%) | |
Apr 05, 2017 | 17.50 | 18.24 | 17.50 | 18.00 | 1,100 | -0.24(-1.32%) |
Apr 03, 2017 | 18.24 | 18.24 | 18.24 | 0 | +0.99(+5.74%) | |
Mar 31, 2017 | 10.00 | 18.25 | 10.00 | 17.25 | 2,406 | +0.00(+0.00%) |
Mar 30, 2017 | 17.25 | 17.25 | 17.25 | 17.25 | 203 | -0.99(-5.43%) |
Mar 29, 2017 | 18.24 | 18.24 | 18.24 | 18.24 | 140 | +0.59(+3.34%) |
Mar 28, 2017 | 18.25 | 18.25 | 17.65 | 17.65 | 713 | -1.10(-5.87%) |
Mar 22, 2017 | 18.75 | 18.75 | 18.75 | 15 | -0.25(-1.32%) | |
Mar 17, 2017 | 19.00 | 19.00 | 19.00 | 10 | +0.74(+4.05%) | |
Mar 14, 2017 | 18.26 | 18.26 | 18.26 | 19 | +0.00(+0.00%) | |
Mar 13, 2017 | 19.29 | 19.30 | 18.26 | 18.26 | 507 | -1.04(-5.39%) |
Mar 10, 2017 | 19.29 | 19.30 | 19.29 | 19.30 | 647 | +0.01(+0.05%) |
Mar 09, 2017 | 19.29 | 19.30 | 19.29 | 19.29 | 500 | -0.01(-0.05%) |
Mar 08, 2017 | 19.10 | 19.30 | 19.00 | 19.30 | 1,306 | +0.00(+0.00%) |
Mar 07, 2017 | 19.40 | 19.40 | 19.00 | 19.30 | 6,453 | +0.05(+0.26%) |
Mar 06, 2017 | 20.00 | 20.00 | 19.25 | 19.25 | 299 | -0.25(-1.28%) |
Mar 03, 2017 | 19.50 | 19.50 | 19.50 | 19.50 | 1,054 | +0.00(+0.00%) |
Mar 02, 2017 | 19.50 | 19.50 | 19.50 | 19.50 | 147 | +0.00(+0.00%) |
Mar 01, 2017 | 23.00 | 23.00 | 19.50 | 19.50 | 2,048 | -0.50(-2.50%) |
Feb 28, 2017 | 20.00 | 20.00 | 20.00 | 20.00 | 277 | +0.60(+3.09%) |
Feb 27, 2017 | 19.50 | 19.50 | 19.40 | 19.40 | 1,812 | +0.14(+0.73%) |
Feb 24, 2017 | 19.25 | 19.26 | 19.25 | 19.26 | 484 | -0.74(-3.70%) |
Feb 23, 2017 | 20.00 | 20.00 | 20.00 | 20.00 | 112 | +0.00(+0.00%) |
Feb 21, 2017 | 20.00 | 20.00 | 20.00 | 0 | +0.00(+0.00%) | |
Feb 17, 2017 | 20.00 | 20.00 | 20.00 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 21.50 | 21.50 | 20.00 | 20.00 | 280 | +0.00(+0.00%) |
Feb 15, 2017 | 20.01 | 20.49 | 20.00 | 20.00 | 1,637 | -0.01(-0.05%) |
Feb 14, 2017 | 20.01 | 20.01 | 20.01 | 20.01 | 100 | -1.49(-6.93%) |
Feb 10, 2017 | 21.50 | 21.50 | 21.50 | 15 | +0.50(+2.38%) | |
Feb 07, 2017 | 21.00 | 21.00 | 21.00 | 38 | +0.00(+0.00%) | |
Feb 06, 2017 | 21.00 | 21.00 | 21.00 | 21.00 | 5,024 | +0.50(+2.44%) |
Feb 03, 2017 | 20.20 | 20.50 | 20.20 | 20.50 | 1,066 | +0.50(+2.50%) |
Feb 02, 2017 | 20.51 | 20.51 | 20.00 | 20.00 | 3,021 | +0.00(+0.00%) |
Feb 01, 2017 | 20.06 | 21.00 | 19.75 | 20.00 | 4,437 | +0.50(+2.56%) |
Jan 31, 2017 | 21.01 | 21.01 | 19.50 | 19.50 | 2,809 | -1.50(-7.14%) |
Jan 30, 2017 | 21.01 | 21.01 | 21.00 | 21.00 | 1,543 | +0.00(+0.00%) |
Jan 27, 2017 | 21.01 | 21.01 | 18.51 | 21.00 | 1,640 | +0.00(+0.00%) |
Jan 26, 2017 | 24.15 | 24.15 | 21.00 | 21.00 | 7,000 | -3.20(-13.22%) |
Jan 25, 2017 | 23.00 | 24.20 | 23.00 | 24.20 | 310 | +1.20(+5.22%) |
Jan 24, 2017 | 23.00 | 23.00 | 23.00 | 23.00 | 810 | +1.75(+8.24%) |
Jan 23, 2017 | 21.25 | 21.25 | 21.25 | 21.25 | 194 | -1.25(-5.56%) |
Jan 20, 2017 | 24.00 | 24.00 | 22.50 | 22.50 | 502 | -0.50(-2.17%) |
Jan 19, 2017 | 23.00 | 23.50 | 23.00 | 23.00 | 1,709 | +2.00(+9.52%) |
Jan 18, 2017 | 21.01 | 21.01 | 21.00 | 21.00 | 705 | -1.50(-6.67%) |
Jan 13, 2017 | 22.50 | 22.50 | 22.50 | 167 | +1.50(+7.14%) | |
Jan 12, 2017 | 21.00 | 21.00 | 21.00 | 21.00 | 305 | +0.00(+0.00%) |
Jan 10, 2017 | 21.00 | 21.00 | 21.00 | 30 | +1.50(+7.69%) | |
Jan 09, 2017 | 19.51 | 19.51 | 19.50 | 19.50 | 303 | +0.48(+2.52%) |
Jan 04, 2017 | 19.02 | 19.02 | 19.02 | 0 | -0.48(-2.46%) | |
Jan 03, 2017 | 19.51 | 19.51 | 19.49 | 19.50 | 1,370 | -0.10(-0.51%) |
Dec 30, 2016 | 19.60 | 19.60 | 19.60 | 0 | -0.40(-2.00%) | |
Dec 29, 2016 | 20.01 | 20.01 | 20.00 | 20.00 | 805 | +0.20(+1.01%) |
Dec 27, 2016 | 19.80 | 19.80 | 19.80 | 41 | -0.20(-1.00%) | |
Dec 22, 2016 | 20.00 | 20.00 | 20.00 | 0 | +0.00(+0.00%) | |
Dec 16, 2016 | 20.00 | 20.00 | 20.00 | 72 | +0.00(+0.00%) | |
Dec 15, 2016 | 20.00 | 20.00 | 20.00 | 20.00 | 500 | +0.50(+2.56%) |
Dec 13, 2016 | 19.50 | 19.50 | 19.50 | 32 | -1.70(-8.02%) | |
Dec 12, 2016 | 21.00 | 21.20 | 21.00 | 21.20 | 1,100 | +0.20(+0.95%) |
Dec 09, 2016 | 21.00 | 21.00 | 21.00 | 21.00 | 3,021 | +0.50(+2.44%) |
Dec 07, 2016 | 20.50 | 20.50 | 20.50 | 6 | -2.25(-9.89%) | |
Dec 06, 2016 | 21.00 | 22.75 | 21.00 | 22.75 | 1,117 | +1.75(+8.33%) |
Dec 05, 2016 | 20.50 | 21.00 | 20.50 | 21.00 | 1,132 | +0.00(+0.00%) |
Dec 02, 2016 | 21.00 | 21.00 | 21.00 | 21.00 | 870 | +0.00(+0.00%) |
Nov 29, 2016 | 21.00 | 21.00 | 21.00 | 56 | +0.50(+2.44%) | |
Nov 25, 2016 | 20.50 | 20.50 | 20.50 | 0 | +0.50(+2.50%) | |
Nov 23, 2016 | 20.00 | 20.00 | 20.00 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 19.50 | 21.00 | 19.50 | 20.00 | 1,717 | +1.75(+9.59%) |
Nov 21, 2016 | 21.00 | 21.00 | 18.25 | 18.25 | 1,283 | -2.75(-13.10%) |
Nov 18, 2016 | 21.00 | 21.00 | 20.50 | 21.00 | 700 | +0.00(+0.00%) |
Nov 17, 2016 | 20.00 | 22.00 | 20.00 | 21.00 | 9,910 | +2.00(+10.53%) |
Nov 15, 2016 | 19.00 | 19.00 | 19.00 | 0 | +1.00(+5.56%) | |
Nov 14, 2016 | 17.78 | 18.00 | 17.75 | 18.00 | 1,203 | +0.50(+2.86%) |
Nov 10, 2016 | 17.50 | 17.50 | 17.50 | 15 | +0.00(+0.00%) | |
Nov 09, 2016 | 17.50 | 17.50 | 17.50 | 17.50 | 300 | -2.50(-12.50%) |
Nov 08, 2016 | 20.00 | 21.00 | 20.00 | 20.00 | 1,767 | +0.00(+0.00%) |
Nov 07, 2016 | 19.99 | 20.00 | 19.99 | 20.00 | 720 | +3.25(+19.40%) |
Nov 04, 2016 | 16.75 | 16.75 | 16.75 | 16.75 | 1,056 | -0.25(-1.47%) |
Nov 03, 2016 | 17.00 | 17.00 | 17.00 | 17.00 | 190 | +0.25(+1.49%) |
Nov 02, 2016 | 16.75 | 16.75 | 16.75 | 16.75 | 1,515 | +0.25(+1.52%) |
Nov 01, 2016 | 16.00 | 17.00 | 16.00 | 16.50 | 1,300 | +1.00(+6.45%) |
Oct 31, 2016 | 15.00 | 15.50 | 15.00 | 15.50 | 1,069 | +0.75(+5.08%) |
Oct 28, 2016 | 15.50 | 15.50 | 14.75 | 14.75 | 1,325 | -0.25(-1.67%) |
Oct 27, 2016 | 16.00 | 16.00 | 15.00 | 15.00 | 3,922 | -1.00(-6.25%) |
Oct 26, 2016 | 16.00 | 16.00 | 16.00 | 16.00 | 3,090 | -0.25(-1.54%) |
Oct 25, 2016 | 17.00 | 17.00 | 16.25 | 16.25 | 430 | -0.76(-4.47%) |
Oct 24, 2016 | 17.50 | 18.00 | 16.75 | 17.01 | 2,151 | -0.49(-2.80%) |
Oct 21, 2016 | 17.50 | 18.50 | 17.50 | 17.50 | 3,710 | +0.00(+0.00%) |
Oct 20, 2016 | 18.00 | 18.00 | 17.50 | 17.50 | 4,200 | -0.50(-2.78%) |
Oct 19, 2016 | 18.01 | 18.01 | 18.00 | 18.00 | 700 | -1.00(-5.26%) |
Oct 18, 2016 | 19.00 | 19.00 | 18.01 | 19.00 | 3,380 | -0.75(-3.82%) |
Oct 17, 2016 | 17.75 | 19.75 | 17.75 | 19.75 | 1,350 | +2.00(+11.30%) |
Oct 14, 2016 | 17.75 | 17.75 | 17.75 | 17.75 | 1,600 | -3.32(-15.78%) |
Oct 13, 2016 | 18.00 | 21.07 | 18.00 | 21.07 | 702 | +3.18(+17.74%) |
Oct 12, 2016 | 17.60 | 18.00 | 17.50 | 17.90 | 2,400 | +0.40(+2.29%) |
Oct 11, 2016 | 18.25 | 18.75 | 17.50 | 17.50 | 8,550 | -0.60(-3.31%) |
Oct 10, 2016 | 18.11 | 18.11 | 18.10 | 18.10 | 596 | -1.80(-9.05%) |
Oct 07, 2016 | 19.02 | 19.90 | 18.00 | 19.90 | 5,895 | -0.10(-0.50%) |
Oct 05, 2016 | 20.00 | 20.00 | 20.00 | 20 | +0.50(+2.56%) | |
Oct 03, 2016 | 19.50 | 19.50 | 19.50 | 94 | -0.50(-2.50%) | |
Sep 30, 2016 | 19.50 | 20.00 | 19.50 | 20.00 | 830 | +0.00(+0.00%) |
Sep 29, 2016 | 20.50 | 20.50 | 20.00 | 20.00 | 4,784 | -0.50(-2.44%) |
Sep 28, 2016 | 20.50 | 20.50 | 20.50 | 20.50 | 338 | +0.00(+0.00%) |
Sep 27, 2016 | 20.25 | 20.50 | 20.25 | 20.50 | 202 | +0.00(+0.00%) |
Sep 26, 2016 | 20.25 | 20.50 | 20.25 | 20.50 | 213 | -1.00(-4.65%) |
Sep 23, 2016 | 22.00 | 22.00 | 21.50 | 21.50 | 1,500 | +1.00(+4.88%) |
Sep 22, 2016 | 21.00 | 21.00 | 20.25 | 20.50 | 1,592 | +1.48(+7.78%) |
Sep 21, 2016 | 20.26 | 22.50 | 19.02 | 19.02 | 1,546 | -2.98(-13.55%) |
Sep 20, 2016 | 22.50 | 25.75 | 22.00 | 22.00 | 2,605 | +1.75(+8.64%) |
Sep 19, 2016 | 20.25 | 20.25 | 20.25 | 20.25 | 662 | -3.75(-15.62%) |
Sep 14, 2016 | 24.00 | 24.00 | 24.00 | 32 | +3.00(+14.29%) | |
Sep 13, 2016 | 20.00 | 21.00 | 20.00 | 21.00 | 1,651 | +1.00(+5.00%) |
Sep 12, 2016 | 20.00 | 20.25 | 20.00 | 20.00 | 1,443 | +0.00(+0.00%) |
Sep 09, 2016 | 21.00 | 21.00 | 20.00 | 20.00 | 3,516 | -0.50(-2.44%) |
Sep 08, 2016 | 24.00 | 24.00 | 20.50 | 20.50 | 2,478 | +0.25(+1.23%) |
Sep 07, 2016 | 20.00 | 21.00 | 20.00 | 20.25 | 2,433 | -0.75(-3.57%) |
Sep 06, 2016 | 20.25 | 21.00 | 20.00 | 21.00 | 2,590 | -1.00(-4.55%) |
Sep 02, 2016 | 22.00 | 22.00 | 22.00 | 0 | +0.00(+0.00%) | |
Aug 31, 2016 | 22.00 | 22.00 | 22.00 | 90 | -1.99(-8.30%) | |
Aug 30, 2016 | 10.02 | 24.00 | 10.02 | 23.99 | 790 | +2.99(+14.24%) |
Aug 29, 2016 | 24.00 | 24.00 | 20.00 | 21.00 | 1,172 | -3.00(-12.50%) |
Aug 26, 2016 | 24.00 | 24.00 | 24.00 | 24.00 | 683 | +2.50(+11.63%) |
Aug 25, 2016 | 24.00 | 24.00 | 21.50 | 21.50 | 823 | -3.00(-12.24%) |
Aug 24, 2016 | 24.50 | 24.50 | 24.50 | 24.50 | 538 | +0.50(+2.08%) |
Aug 23, 2016 | 21.50 | 26.75 | 21.50 | 24.00 | 15,946 | +2.00(+9.09%) |
Aug 22, 2016 | 19.50 | 24.50 | 19.50 | 22.00 | 7,551 | +3.00(+15.79%) |
Aug 18, 2016 | 19.00 | 19.00 | 19.00 | 0 | +0.55(+2.98%) | |
Aug 17, 2016 | 15.00 | 19.99 | 15.00 | 18.45 | 7,380 | +4.70(+34.18%) |
Aug 16, 2016 | 14.00 | 14.00 | 13.75 | 13.75 | 1,856 | -1.25(-8.33%) |
Aug 15, 2016 | 15.00 | 15.00 | 13.80 | 15.00 | 1,242 | +0.00(+0.00%) |
Aug 12, 2016 | 14.02 | 15.00 | 14.02 | 15.00 | 1,780 | +0.99(+7.07%) |
Aug 11, 2016 | 13.02 | 14.01 | 13.02 | 14.01 | 4,934 | +1.96(+16.27%) |
Aug 10, 2016 | 12.00 | 16.00 | 12.00 | 12.05 | 4,887 | +0.05(+0.42%) |
Aug 09, 2016 | 11.00 | 12.00 | 10.00 | 12.00 | 17,225 | +1.00(+9.09%) |
Aug 05, 2016 | 11.00 | 11.00 | 11.00 | 15 | +0.50(+4.76%) | |
Aug 04, 2016 | 10.50 | 10.50 | 10.50 | 10.50 | 450 | -0.50(-4.55%) |
Aug 01, 2016 | 11.00 | 11.00 | 11.00 | 0 | +0.75(+7.32%) | |
Jul 28, 2016 | 10.25 | 10.25 | 10.25 | 21 | +0.00(+0.00%) | |
Jul 26, 2016 | 10.25 | 10.25 | 10.25 | 0 | +0.25(+2.50%) | |
Jul 20, 2016 | 10.00 | 10.00 | 10.00 | 66 | +0.00(+0.00%) | |
Jul 19, 2016 | 10.00 | 10.00 | 10.00 | 10.00 | 110 | +0.00(+0.00%) |
Jul 15, 2016 | 10.00 | 10.00 | 10.00 | 0 | +0.00(+0.00%) | |
Jul 14, 2016 | 10.00 | 10.00 | 9.750 | 10.00 | 2,270 | +0.00(+0.00%) |
Jul 13, 2016 | 9.500 | 10.50 | 9.500 | 10.00 | 5,639 | +0.95(+10.50%) |
Jul 07, 2016 | 9.050 | 9.050 | 9.050 | 53 | +1.54(+20.51%) | |
Jul 01, 2016 | 7.510 | 7.510 | 7.510 | 16 | -3.00(-28.54%) | |
Jun 30, 2016 | 11.00 | 11.00 | 10.51 | 10.51 | 3,066 | -0.49(-4.45%) |
Jun 29, 2016 | 13.49 | 13.49 | 8.600 | 11.00 | 1,966 | +2.00(+22.22%) |
Jun 28, 2016 | 8.600 | 9.000 | 8.600 | 9.000 | 2,577 | +0.22(+2.51%) |
Jun 27, 2016 | 8.780 | 8.780 | 8.780 | 8.780 | 906 | -0.02(-0.23%) |
Jun 24, 2016 | 8.800 | 8.800 | 8.800 | 8.800 | 150 | +1.74(+24.65%) |
Jun 23, 2016 | 6.990 | 8.950 | 6.000 | 7.060 | 4,376 | +1.05(+17.47%) |
Jun 22, 2016 | 6.010 | 6.010 | 6.010 | 6.010 | 894 | +0.01(+0.17%) |
Jun 21, 2016 | 6.000 | 6.000 | 6.000 | 6.000 | 4,761 | +0.00(+0.00%) |
Jun 20, 2016 | 6.000 | 6.000 | 6.000 | 6.000 | 109 | -0.01(-0.17%) |
Jun 15, 2016 | 6.010 | 6.010 | 6.010 | 1 | -0.99(-14.14%) | |
Jun 08, 2016 | 7.000 | 7.000 | 7.000 | 0 | +0.50(+7.69%) | |
Jun 07, 2016 | 6.500 | 7.000 | 6.500 | 6.500 | 1,410 | +0.75(+13.04%) |
Jun 02, 2016 | 5.750 | 5.750 | 5.750 | 7 | +0.75(+15.00%) | |
May 31, 2016 | 5.000 | 5.000 | 5.000 | 0 | -0.10(-1.96%) | |
May 27, 2016 | 5.100 | 5.100 | 5.100 | 0 | -0.40(-7.27%) | |
May 26, 2016 | 5.500 | 5.500 | 5.500 | 5.500 | 2,002 | +0.00(+0.00%) |
May 20, 2016 | 5.500 | 5.500 | 5.500 | 60 | +0.00(+0.00%) | |
May 16, 2016 | 5.500 | 5.500 | 5.500 | 0 | +0.20(+3.77%) | |
May 13, 2016 | 5.250 | 5.500 | 5.200 | 5.300 | 20,423 | +0.10(+1.92%) |
May 12, 2016 | 5.160 | 6.500 | 5.160 | 5.200 | 3,000 | +0.10(+1.96%) |
May 11, 2016 | 5.100 | 5.100 | 5.000 | 5.100 | 3,310 | +0.00(+0.00%) |
May 10, 2016 | 5.000 | 5.260 | 5.000 | 5.100 | 7,069 | +0.10(+2.00%) |
May 06, 2016 | 5.000 | 5.000 | 5.000 | 41 | -1.70(-25.37%) | |
May 05, 2016 | 6.700 | 6.700 | 6.700 | 6.700 | 100 | +3.20(+91.43%) |