Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 17.00 | 17.00 | 16.03 | 16.06 | 8,462 | -0.04(-0.25%) |
May 30, 2017 | 16.29 | 16.70 | 15.40 | 16.10 | 19,195 | -0.17(-1.04%) |
May 26, 2017 | 16.60 | 16.63 | 15.80 | 16.27 | 12,197 | -0.55(-3.27%) |
May 25, 2017 | 16.10 | 17.00 | 15.80 | 16.82 | 11,632 | +0.82(+5.13%) |
May 24, 2017 | 16.47 | 16.47 | 15.76 | 16.00 | 24,967 | -0.28(-1.72%) |
May 23, 2017 | 15.74 | 16.99 | 15.65 | 16.28 | 19,214 | +0.54(+3.43%) |
May 22, 2017 | 16.85 | 16.95 | 15.41 | 15.74 | 17,811 | -1.26(-7.41%) |
May 19, 2017 | 16.78 | 17.00 | 16.78 | 17.00 | 13,192 | +0.04(+0.24%) |
May 18, 2017 | 16.47 | 16.96 | 15.80 | 16.96 | 17,715 | -0.02(-0.12%) |
May 17, 2017 | 16.84 | 17.00 | 16.76 | 16.98 | 4,541 | -0.01(-0.06%) |
May 16, 2017 | 17.00 | 17.25 | 16.89 | 16.99 | 19,840 | +0.02(+0.12%) |
May 15, 2017 | 16.64 | 17.00 | 16.52 | 16.97 | 19,627 | +0.33(+1.98%) |
May 12, 2017 | 16.75 | 16.92 | 16.50 | 16.64 | 4,484 | +0.06(+0.36%) |
May 11, 2017 | 17.00 | 17.00 | 16.58 | 16.58 | 2,370 | -0.34(-2.01%) |
May 10, 2017 | 17.33 | 17.58 | 16.90 | 16.92 | 3,160 | -0.38(-2.20%) |
May 09, 2017 | 17.00 | 17.50 | 17.00 | 17.30 | 6,403 | +0.31(+1.82%) |
May 08, 2017 | 16.00 | 17.19 | 15.14 | 16.99 | 52,141 | +0.57(+3.47%) |
May 05, 2017 | 16.77 | 16.91 | 16.28 | 16.42 | 3,552 | -0.46(-2.75%) |
May 04, 2017 | 16.77 | 16.89 | 16.77 | 16.89 | 830 | +0.05(+0.27%) |
May 03, 2017 | 16.78 | 16.99 | 16.78 | 16.84 | 20,657 | +0.04(+0.24%) |
May 02, 2017 | 16.87 | 17.09 | 16.77 | 16.80 | 40,528 | -0.17(-1.00%) |
May 01, 2017 | 16.95 | 17.07 | 16.78 | 16.97 | 19,631 | +0.24(+1.43%) |
Apr 28, 2017 | 16.28 | 17.14 | 16.28 | 16.73 | 32,270 | +0.25(+1.52%) |
Apr 27, 2017 | 16.35 | 16.48 | 16.15 | 16.48 | 2,134 | +0.11(+0.67%) |
Apr 26, 2017 | 16.50 | 16.60 | 16.30 | 16.37 | 7,465 | -0.03(-0.18%) |
Apr 25, 2017 | 16.65 | 16.69 | 16.40 | 16.40 | 4,444 | +0.01(+0.06%) |
Apr 24, 2017 | 16.25 | 16.74 | 16.11 | 16.39 | 4,647 | +0.29(+1.80%) |
Apr 21, 2017 | 16.98 | 17.08 | 16.10 | 16.10 | 5,854 | -0.74(-4.39%) |
Apr 20, 2017 | 18.01 | 18.17 | 16.67 | 16.84 | 6,457 | -1.41(-7.73%) |
Apr 19, 2017 | 18.35 | 18.50 | 18.25 | 18.25 | 1,874 | -0.05(-0.27%) |
Apr 18, 2017 | 18.00 | 18.30 | 18.00 | 18.30 | 2,006 | +0.20(+1.10%) |
Apr 17, 2017 | 18.33 | 18.37 | 18.10 | 18.10 | 3,413 | -0.35(-1.90%) |
Apr 13, 2017 | 18.47 | 18.75 | 18.32 | 18.45 | 4,660 | +0.13(+0.71%) |
Apr 12, 2017 | 19.08 | 19.11 | 18.32 | 18.32 | 6,424 | -0.88(-4.58%) |
Apr 11, 2017 | 19.95 | 19.95 | 19.20 | 19.20 | 23,623 | +0.00(+0.00%) |
Apr 10, 2017 | 19.35 | 19.54 | 19.20 | 19.20 | 11,928 | -0.05(-0.26%) |
Apr 07, 2017 | 19.96 | 20.00 | 19.25 | 19.25 | 11,502 | -0.73(-3.65%) |
Apr 06, 2017 | 20.15 | 20.20 | 19.89 | 19.98 | 18,179 | +0.00(+0.00%) |
Apr 05, 2017 | 21.40 | 21.53 | 19.87 | 19.98 | 15,316 | -1.09(-5.17%) |
Apr 04, 2017 | 21.75 | 22.00 | 21.00 | 21.07 | 31,979 | -0.68(-3.13%) |
Apr 03, 2017 | 18.59 | 21.75 | 18.59 | 21.75 | 10,058 | +3.09(+16.56%) |
Mar 31, 2017 | 18.50 | 18.69 | 18.32 | 18.66 | 11,377 | +0.35(+1.91%) |
Mar 30, 2017 | 18.50 | 18.65 | 18.22 | 18.31 | 32,217 | +0.22(+1.22%) |
Mar 29, 2017 | 17.99 | 18.09 | 17.82 | 18.09 | 7,825 | +0.15(+0.84%) |
Mar 28, 2017 | 17.56 | 17.95 | 17.56 | 17.94 | 4,106 | +0.52(+2.99%) |
Mar 27, 2017 | 17.05 | 17.55 | 17.05 | 17.42 | 11,154 | -0.04(-0.23%) |
Mar 24, 2017 | 17.29 | 17.63 | 17.10 | 17.46 | 2,522 | +0.31(+1.81%) |
Mar 23, 2017 | 17.20 | 17.32 | 17.15 | 17.15 | 2,822 | +0.09(+0.53%) |
Mar 22, 2017 | 17.20 | 17.32 | 17.06 | 17.06 | 2,700 | -0.14(-0.81%) |
Mar 21, 2017 | 17.48 | 17.99 | 16.91 | 17.20 | 33,238 | -0.14(-0.81%) |
Mar 20, 2017 | 17.25 | 17.50 | 17.06 | 17.34 | 3,287 | +0.09(+0.52%) |
Mar 17, 2017 | 16.45 | 17.46 | 16.45 | 17.25 | 138,139 | +0.80(+4.86%) |
Mar 16, 2017 | 16.82 | 16.97 | 16.20 | 16.45 | 13,302 | -0.55(-3.24%) |
Mar 15, 2017 | 17.36 | 17.36 | 16.80 | 17.00 | 1,882 | -0.24(-1.39%) |
Mar 14, 2017 | 17.04 | 17.75 | 16.50 | 17.24 | 32,518 | +0.33(+1.95%) |
Mar 13, 2017 | 16.84 | 17.05 | 16.53 | 16.91 | 6,443 | +0.21(+1.26%) |
Mar 10, 2017 | 16.60 | 16.74 | 16.54 | 16.70 | 17,263 | +0.20(+1.21%) |
Mar 09, 2017 | 16.99 | 16.99 | 16.26 | 16.50 | 18,289 | +0.00(+0.00%) |
Mar 08, 2017 | 17.27 | 17.45 | 16.39 | 16.50 | 21,890 | -0.51(-3.00%) |
Mar 07, 2017 | 17.25 | 18.00 | 16.68 | 17.01 | 42,722 | -0.09(-0.53%) |
Mar 06, 2017 | 17.22 | 17.22 | 16.65 | 17.10 | 7,629 | +0.15(+0.88%) |
Mar 03, 2017 | 17.43 | 17.43 | 16.95 | 16.95 | 476 | -0.05(-0.29%) |
Mar 02, 2017 | 17.40 | 17.40 | 17.00 | 17.00 | 4,166 | -0.05(-0.29%) |
Mar 01, 2017 | 17.50 | 17.50 | 16.74 | 17.05 | 10,689 | +0.02(+0.12%) |
Feb 28, 2017 | 17.05 | 17.19 | 16.63 | 17.03 | 6,653 | +0.14(+0.83%) |
Feb 27, 2017 | 15.21 | 17.48 | 15.21 | 16.89 | 31,612 | +2.56(+17.86%) |
Feb 24, 2017 | 16.68 | 17.16 | 14.29 | 14.33 | 14,673 | -2.47(-14.70%) |
Feb 23, 2017 | 16.81 | 17.13 | 16.80 | 16.80 | 3,931 | -0.15(-0.88%) |
Feb 22, 2017 | 17.02 | 17.13 | 16.95 | 16.95 | 3,868 | -0.25(-1.45%) |
Feb 21, 2017 | 17.02 | 17.49 | 17.02 | 17.20 | 5,975 | +0.38(+2.26%) |
Feb 17, 2017 | 16.82 | 16.82 | 16.82 | 0 | -0.32(-1.87%) | |
Feb 16, 2017 | 17.65 | 17.65 | 16.70 | 17.14 | 13,418 | -0.49(-2.78%) |
Feb 15, 2017 | 17.52 | 18.08 | 17.25 | 17.63 | 27,110 | +0.13(+0.74%) |
Feb 14, 2017 | 18.15 | 18.16 | 17.27 | 17.50 | 16,517 | -0.37(-2.07%) |
Feb 13, 2017 | 18.08 | 18.08 | 17.26 | 17.87 | 12,149 | +0.17(+0.96%) |
Feb 10, 2017 | 17.65 | 18.08 | 17.30 | 17.70 | 28,908 | -0.10(-0.56%) |
Feb 09, 2017 | 17.47 | 18.25 | 16.90 | 17.80 | 15,180 | +0.33(+1.89%) |
Feb 08, 2017 | 17.85 | 17.85 | 17.14 | 17.47 | 8,553 | -0.43(-2.40%) |
Feb 07, 2017 | 17.52 | 19.98 | 17.51 | 17.90 | 50,896 | +0.35(+1.99%) |
Feb 06, 2017 | 18.40 | 18.40 | 17.26 | 17.55 | 9,412 | -0.70(-3.84%) |
Feb 03, 2017 | 17.85 | 18.75 | 17.27 | 18.25 | 26,294 | +0.29(+1.61%) |
Feb 02, 2017 | 17.72 | 18.30 | 16.76 | 17.96 | 20,706 | +0.46(+2.63%) |
Feb 01, 2017 | 16.60 | 17.66 | 16.60 | 17.50 | 19,025 | +0.86(+5.17%) |
Jan 31, 2017 | 16.70 | 17.60 | 16.50 | 16.64 | 19,490 | -0.21(-1.25%) |
Jan 30, 2017 | 16.90 | 17.00 | 16.87 | 16.85 | 23,096 | +0.20(+1.20%) |
Jan 27, 2017 | 16.80 | 17.40 | 16.42 | 16.65 | 14,789 | -0.24(-1.44%) |
Jan 26, 2017 | 16.40 | 16.95 | 16.30 | 16.89 | 14,438 | +0.48(+2.94%) |
Jan 25, 2017 | 16.35 | 16.45 | 16.30 | 16.41 | 10,574 | +0.01(+0.06%) |
Jan 24, 2017 | 16.30 | 16.55 | 16.30 | 16.40 | 7,683 | +0.02(+0.14%) |
Jan 23, 2017 | 16.40 | 16.56 | 16.20 | 16.38 | 10,278 | -0.07(-0.45%) |
Jan 20, 2017 | 16.45 | 16.92 | 16.40 | 16.45 | 15,658 | +0.05(+0.30%) |
Jan 19, 2017 | 16.50 | 16.57 | 16.40 | 16.40 | 1,896 | -0.17(-1.03%) |
Jan 18, 2017 | 16.61 | 16.69 | 16.50 | 16.57 | 3,214 | -0.30(-1.81%) |
Jan 13, 2017 | 16.88 | 80 | +0.77(+4.81%) | |||
Jan 12, 2017 | 16.59 | 16.86 | 16.10 | 16.10 | 42,664 | -0.37(-2.25%) |
Jan 11, 2017 | 16.65 | 17.21 | 16.20 | 16.47 | 26,556 | -0.30(-1.79%) |
Jan 10, 2017 | 16.69 | 17.26 | 16.50 | 16.77 | 34,039 | +0.02(+0.12%) |
Jan 09, 2017 | 16.71 | 17.45 | 16.25 | 16.75 | 16,291 | +0.20(+1.21%) |
Jan 06, 2017 | 17.13 | 17.15 | 16.25 | 16.55 | 32,346 | -0.47(-2.76%) |
Jan 05, 2017 | 16.90 | 17.71 | 16.70 | 17.02 | 48,147 | +0.17(+1.01%) |
Jan 04, 2017 | 17.13 | 17.70 | 16.56 | 16.85 | 32,155 | -0.30(-1.75%) |
Jan 03, 2017 | 17.00 | 17.35 | 16.52 | 17.15 | 23,052 | +0.15(+0.88%) |
Dec 30, 2016 | 17.00 | 17.00 | 17.00 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 16.65 | 17.00 | 16.65 | 17.00 | 5,075 | +0.20(+1.19%) |
Dec 28, 2016 | 17.50 | 17.50 | 16.54 | 16.80 | 27,034 | -0.37(-2.17%) |
Dec 27, 2016 | 17.25 | 17.25 | 17.17 | 17.17 | 849 | -0.08(-0.45%) |
Dec 21, 2016 | 17.25 | 17.25 | 17.25 | 0 | +0.15(+0.88%) | |
Dec 20, 2016 | 16.70 | 17.25 | 16.70 | 17.10 | 13,748 | +0.58(+3.51%) |
Dec 19, 2016 | 16.30 | 16.87 | 16.15 | 16.52 | 4,384 | +0.27(+1.66%) |
Dec 16, 2016 | 15.82 | 17.18 | 15.82 | 16.25 | 98,509 | +0.30(+1.88%) |
Dec 15, 2016 | 16.50 | 16.50 | 15.50 | 15.95 | 14,196 | -0.79(-4.72%) |
Dec 14, 2016 | 17.00 | 17.15 | 16.29 | 16.74 | 17,355 | -0.26(-1.53%) |
Dec 13, 2016 | 18.04 | 18.06 | 17.00 | 17.00 | 146,235 | -0.90(-5.03%) |
Dec 12, 2016 | 17.00 | 18.69 | 16.73 | 17.90 | 63,300 | -0.10(-0.56%) |
Dec 09, 2016 | 18.16 | 18.34 | 17.90 | 18.00 | 10,903 | -0.01(-0.06%) |
Dec 08, 2016 | 17.72 | 18.32 | 17.72 | 18.01 | 7,184 | +0.24(+1.35%) |
Dec 07, 2016 | 17.70 | 18.72 | 17.67 | 17.77 | 29,768 | -0.08(-0.45%) |
Dec 06, 2016 | 17.91 | 18.00 | 17.85 | 17.85 | 2,413 | -0.15(-0.83%) |
Dec 05, 2016 | 18.57 | 18.68 | 17.74 | 18.00 | 8,696 | -0.35(-1.91%) |
Dec 02, 2016 | 17.86 | 18.68 | 17.60 | 18.35 | 15,331 | +0.50(+2.80%) |
Dec 01, 2016 | 17.40 | 18.05 | 17.38 | 17.85 | 12,705 | +0.35(+2.00%) |
Nov 30, 2016 | 17.83 | 17.98 | 17.05 | 17.50 | 24,242 | -0.32(-1.80%) |
Nov 29, 2016 | 17.95 | 18.05 | 17.66 | 17.82 | 23,124 | -0.08(-0.45%) |
Nov 28, 2016 | 17.71 | 17.97 | 17.57 | 17.90 | 19,749 | -0.08(-0.44%) |
Nov 25, 2016 | 17.55 | 17.98 | 17.31 | 17.98 | 67,343 | +0.47(+2.68%) |
Nov 23, 2016 | 17.51 | 17.51 | 17.51 | 0 | -0.44(-2.45%) | |
Nov 22, 2016 | 17.81 | 17.95 | 17.67 | 17.95 | 7,200 | -0.02(-0.11%) |
Nov 21, 2016 | 17.60 | 18.00 | 17.60 | 17.97 | 2,073 | -0.06(-0.33%) |
Nov 18, 2016 | 16.90 | 18.03 | 16.90 | 18.03 | 11,201 | +0.63(+3.62%) |
Nov 17, 2016 | 18.41 | 18.50 | 17.00 | 17.40 | 16,793 | -1.15(-6.20%) |
Nov 16, 2016 | 17.03 | 18.55 | 16.99 | 18.55 | 13,688 | +1.50(+8.81%) |
Nov 15, 2016 | 17.24 | 17.24 | 16.72 | 17.05 | 26,343 | -0.01(-0.07%) |
Nov 14, 2016 | 17.06 | 17.23 | 16.75 | 17.06 | 4,780 | -0.09(-0.52%) |
Nov 11, 2016 | 16.75 | 17.15 | 16.70 | 17.15 | 13,129 | +0.45(+2.69%) |
Nov 10, 2016 | 16.88 | 17.07 | 16.51 | 16.70 | 81,425 | -0.25(-1.47%) |
Nov 09, 2016 | 16.75 | 16.95 | 16.61 | 16.95 | 7,128 | +0.25(+1.50%) |
Nov 08, 2016 | 16.74 | 16.84 | 16.53 | 16.70 | 22,741 | +0.15(+0.91%) |
Nov 07, 2016 | 16.71 | 16.75 | 16.55 | 16.55 | 32,257 | -0.40(-2.36%) |
Nov 04, 2016 | 16.81 | 16.95 | 16.46 | 16.95 | 158,691 | +0.03(+0.18%) |
Nov 03, 2016 | 16.40 | 17.04 | 16.10 | 16.92 | 15,083 | +0.74(+4.57%) |
Nov 02, 2016 | 15.80 | 16.28 | 15.44 | 16.18 | 50,639 | +0.18(+1.12%) |
Nov 01, 2016 | 15.95 | 16.00 | 15.87 | 16.00 | 204,335 | +0.05(+0.31%) |
Oct 31, 2016 | 15.76 | 15.95 | 15.50 | 15.95 | 40,187 | +0.06(+0.38%) |
Oct 28, 2016 | 15.95 | 15.95 | 15.50 | 15.89 | 18,624 | +0.17(+1.08%) |
Oct 27, 2016 | 15.69 | 15.85 | 15.50 | 15.72 | 12,223 | -0.10(-0.63%) |
Oct 26, 2016 | 15.98 | 15.98 | 15.80 | 15.82 | 29,908 | -0.14(-0.88%) |
Oct 25, 2016 | 15.54 | 15.96 | 15.52 | 15.96 | 13,384 | +0.24(+1.53%) |
Oct 24, 2016 | 15.61 | 15.80 | 15.59 | 15.72 | 12,381 | +0.16(+1.03%) |
Oct 21, 2016 | 15.55 | 15.79 | 15.50 | 15.56 | 147,462 | -0.24(-1.52%) |
Oct 20, 2016 | 15.49 | 15.80 | 15.40 | 15.80 | 72,934 | +0.20(+1.28%) |
Oct 19, 2016 | 14.81 | 15.61 | 14.78 | 15.60 | 78,568 | +0.70(+4.70%) |
Oct 18, 2016 | 14.99 | 14.99 | 14.50 | 14.90 | 123,599 | +0.59(+4.12%) |
Oct 17, 2016 | 13.62 | 14.50 | 13.62 | 14.31 | 221,665 | +0.56(+4.07%) |
Oct 14, 2016 | 14.16 | 14.49 | 13.40 | 13.75 | 401,512 | +0.10(+0.73%) |
Oct 13, 2016 | 14.72 | 14.72 | 12.73 | 13.65 | 568,683 | -0.95(-6.51%) |