Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 18.77 | 18.84 | 18.40 | 18.75 | 784,831 | +0.08(+0.45%) |
May 30, 2017 | 18.67 | 18.90 | 18.60 | 18.66 | 1,090,051 | +0.22(+1.20%) |
May 26, 2017 | 18.77 | 18.87 | 18.26 | 18.44 | 2,007,725 | -0.49(-2.60%) |
May 25, 2017 | 19.21 | 19.46 | 18.93 | 18.93 | 7,865,294 | -0.42(-2.15%) |
May 24, 2017 | 19.27 | 19.52 | 19.12 | 19.35 | 768,194 | +0.13(+0.69%) |
May 23, 2017 | 19.86 | 19.86 | 19.18 | 19.22 | 1,235,106 | -0.93(-4.62%) |
May 22, 2017 | 20.56 | 20.56 | 19.96 | 20.15 | 224,332 | -0.24(-1.19%) |
May 19, 2017 | 20.36 | 20.54 | 20.06 | 20.39 | 195,617 | +0.09(+0.44%) |
May 18, 2017 | 20.14 | 20.70 | 19.91 | 20.30 | 279,474 | +0.10(+0.48%) |
May 17, 2017 | 20.71 | 20.83 | 20.00 | 20.20 | 266,470 | -0.78(-3.71%) |
May 16, 2017 | 20.85 | 21.06 | 20.66 | 20.98 | 214,784 | +0.08(+0.40%) |
May 15, 2017 | 20.25 | 21.18 | 20.25 | 20.90 | 313,066 | +0.76(+3.79%) |
May 12, 2017 | 20.30 | 20.47 | 19.97 | 20.13 | 393,565 | -0.26(-1.29%) |
May 11, 2017 | 21.01 | 21.01 | 20.30 | 20.40 | 382,021 | -0.61(-2.91%) |
May 10, 2017 | 21.02 | 21.23 | 20.57 | 21.01 | 349,578 | -0.18(-0.85%) |
May 09, 2017 | 22.00 | 22.02 | 21.16 | 21.19 | 263,092 | -0.74(-3.39%) |
May 08, 2017 | 22.20 | 22.35 | 21.87 | 21.93 | 273,627 | -0.19(-0.85%) |
May 05, 2017 | 22.72 | 22.72 | 21.11 | 22.12 | 972,674 | +0.54(+2.51%) |
May 04, 2017 | 21.71 | 21.92 | 21.21 | 21.58 | 407,152 | -0.09(-0.42%) |
May 03, 2017 | 21.72 | 21.79 | 21.45 | 21.67 | 216,734 | -0.05(-0.22%) |
May 02, 2017 | 21.93 | 22.04 | 21.38 | 21.72 | 179,153 | -0.24(-1.11%) |
May 01, 2017 | 21.70 | 22.25 | 21.60 | 21.96 | 297,281 | +0.49(+2.30%) |
Apr 28, 2017 | 22.15 | 22.30 | 21.43 | 21.47 | 238,562 | -0.73(-3.28%) |
Apr 27, 2017 | 22.00 | 22.24 | 21.87 | 22.20 | 380,758 | +0.24(+1.08%) |
Apr 26, 2017 | 21.72 | 22.26 | 21.72 | 21.96 | 282,384 | +0.20(+0.93%) |
Apr 25, 2017 | 21.68 | 21.88 | 21.11 | 21.76 | 466,688 | +0.22(+1.03%) |
Apr 24, 2017 | 21.29 | 21.63 | 20.99 | 21.54 | 315,913 | +0.47(+2.24%) |
Apr 21, 2017 | 21.41 | 21.77 | 20.95 | 21.06 | 199,103 | -0.51(-2.35%) |
Apr 20, 2017 | 21.43 | 21.68 | 21.18 | 21.57 | 247,587 | +0.35(+1.64%) |
Apr 19, 2017 | 20.95 | 21.56 | 20.90 | 21.22 | 473,763 | +0.33(+1.60%) |
Apr 18, 2017 | 20.59 | 20.94 | 20.36 | 20.89 | 447,287 | +0.32(+1.55%) |
Apr 17, 2017 | 20.39 | 20.60 | 20.02 | 20.57 | 468,232 | +0.24(+1.20%) |
Apr 13, 2017 | 19.77 | 20.38 | 19.68 | 20.33 | 348,439 | +0.56(+2.84%) |
Apr 12, 2017 | 19.85 | 19.91 | 19.59 | 19.77 | 864,127 | -0.19(-0.94%) |
Apr 11, 2017 | 19.86 | 20.23 | 19.68 | 19.95 | 330,171 | +0.00(+0.00%) |
Apr 10, 2017 | 19.80 | 20.25 | 19.80 | 19.95 | 392,232 | +0.08(+0.38%) |
Apr 07, 2017 | 19.86 | 20.06 | 19.66 | 19.88 | 283,718 | +0.01(+0.07%) |
Apr 06, 2017 | 19.75 | 20.06 | 19.44 | 19.86 | 478,058 | +0.22(+1.13%) |
Apr 05, 2017 | 20.45 | 20.56 | 19.31 | 19.64 | 621,192 | -0.31(-1.53%) |
Apr 04, 2017 | 20.83 | 20.90 | 19.67 | 19.95 | 842,201 | -0.96(-4.61%) |
Apr 03, 2017 | 22.30 | 22.30 | 20.84 | 20.91 | 543,276 | -1.47(-6.58%) |
Mar 31, 2017 | 21.73 | 22.58 | 21.73 | 22.38 | 488,440 | +0.66(+3.04%) |
Mar 30, 2017 | 21.78 | 21.87 | 20.62 | 21.72 | 605,391 | -0.30(-1.36%) |
Mar 29, 2017 | 21.77 | 22.17 | 21.43 | 22.02 | 156,512 | +0.15(+0.70%) |
Mar 28, 2017 | 21.65 | 22.04 | 21.51 | 21.87 | 213,872 | +0.19(+0.86%) |
Mar 27, 2017 | 21.02 | 21.75 | 21.02 | 21.68 | 212,076 | +0.10(+0.48%) |
Mar 24, 2017 | 21.83 | 21.97 | 21.34 | 21.58 | 174,757 | -0.15(-0.67%) |
Mar 23, 2017 | 21.15 | 22.29 | 21.11 | 21.72 | 515,755 | +0.62(+2.96%) |
Mar 22, 2017 | 22.25 | 22.25 | 20.85 | 21.10 | 626,918 | -1.14(-5.12%) |
Mar 21, 2017 | 23.49 | 23.64 | 22.20 | 22.24 | 571,593 | -1.21(-5.15%) |
Mar 20, 2017 | 23.57 | 23.57 | 23.11 | 23.45 | 771,020 | -0.19(-0.79%) |
Mar 17, 2017 | 23.43 | 23.81 | 23.29 | 23.63 | 995,011 | +0.18(+0.77%) |
Mar 16, 2017 | 22.64 | 23.63 | 22.39 | 23.45 | 398,422 | +0.70(+3.08%) |
Mar 15, 2017 | 22.87 | 23.08 | 22.25 | 22.75 | 598,167 | -0.19(-0.81%) |
Mar 14, 2017 | 22.83 | 23.08 | 22.56 | 22.94 | 283,552 | -0.11(-0.48%) |
Mar 13, 2017 | 23.19 | 22.04 | 23.05 | 585,472 | +1.11(+5.04%) | |
Mar 10, 2017 | 23.37 | 23.37 | 21.87 | 21.94 | 850,514 | -1.11(-4.83%) |
Mar 09, 2017 | 23.26 | 24.04 | 22.06 | 23.05 | 1,748,423 | -1.47(-6.00%) |
Mar 08, 2017 | 24.53 | 24.75 | 24.29 | 24.53 | 382,498 | +0.16(+0.65%) |
Mar 07, 2017 | 24.88 | 25.29 | 24.27 | 24.37 | 387,517 | -0.47(-1.89%) |
Mar 06, 2017 | 24.12 | 25.03 | 24.03 | 24.84 | 337,892 | +0.55(+2.25%) |
Mar 03, 2017 | 24.44 | 24.75 | 23.88 | 24.29 | 166,754 | -0.05(-0.20%) |
Mar 02, 2017 | 24.81 | 24.82 | 24.09 | 24.34 | 217,619 | -0.81(-3.22%) |
Mar 01, 2017 | 24.78 | 25.19 | 24.42 | 25.15 | 223,456 | +0.84(+3.47%) |
Feb 28, 2017 | 24.59 | 24.72 | 24.09 | 24.31 | 387,607 | -0.20(-0.82%) |
Feb 27, 2017 | 24.11 | 24.53 | 24.05 | 24.51 | 287,952 | +0.46(+1.90%) |
Feb 24, 2017 | 23.19 | 24.48 | 23.19 | 24.05 | 290,661 | +0.73(+3.11%) |
Feb 23, 2017 | 23.79 | 23.79 | 23.32 | 23.32 | 219,075 | -0.26(-1.11%) |
Feb 22, 2017 | 23.47 | 23.69 | 23.21 | 23.59 | 143,968 | +0.16(+0.68%) |
Feb 21, 2017 | 22.89 | 23.47 | 22.80 | 23.43 | 171,911 | +0.65(+2.85%) |
Feb 17, 2017 | 22.78 | 22.78 | 22.78 | 0 | -0.46(-1.99%) | |
Feb 16, 2017 | 24.53 | 24.78 | 23.05 | 23.24 | 316,907 | -0.50(-2.10%) |
Feb 15, 2017 | 22.99 | 23.92 | 22.99 | 23.74 | 319,870 | +0.80(+3.50%) |
Feb 14, 2017 | 22.56 | 22.99 | 22.27 | 22.94 | 126,232 | +0.31(+1.37%) |
Feb 13, 2017 | 22.96 | 23.08 | 22.47 | 22.63 | 166,858 | -0.24(-1.06%) |
Feb 10, 2017 | 23.10 | 23.25 | 22.69 | 22.87 | 181,957 | -0.03(-0.15%) |
Feb 09, 2017 | 22.08 | 22.90 | 21.83 | 22.90 | 319,754 | +0.93(+4.21%) |
Feb 08, 2017 | 21.68 | 21.98 | 21.25 | 21.98 | 266,274 | +0.30(+1.37%) |
Feb 07, 2017 | 21.94 | 22.11 | 21.62 | 21.68 | 119,888 | -0.26(-1.20%) |
Feb 06, 2017 | 22.12 | 22.16 | 21.80 | 21.94 | 207,402 | -0.10(-0.44%) |
Feb 03, 2017 | 22.09 | 22.46 | 21.96 | 22.04 | 254,690 | +0.06(+0.25%) |
Feb 02, 2017 | 22.11 | 22.45 | 21.82 | 21.98 | 155,864 | -0.17(-0.75%) |
Feb 01, 2017 | 21.86 | 22.43 | 21.81 | 22.15 | 166,072 | +0.39(+1.81%) |
Jan 31, 2017 | 22.63 | 22.68 | 21.42 | 21.76 | 320,614 | -0.88(-3.91%) |
Jan 30, 2017 | 22.20 | 23.01 | 21.94 | 22.64 | 319,621 | +0.30(+1.36%) |
Jan 27, 2017 | 22.13 | 22.37 | 21.94 | 22.34 | 113,096 | +0.06(+0.28%) |
Jan 26, 2017 | 21.49 | 22.33 | 21.48 | 22.27 | 257,343 | +0.75(+3.47%) |
Jan 25, 2017 | 21.87 | 22.02 | 21.35 | 21.53 | 202,991 | -0.30(-1.36%) |
Jan 24, 2017 | 22.05 | 22.05 | 21.72 | 21.82 | 139,119 | -0.10(-0.47%) |
Jan 23, 2017 | 21.61 | 22.01 | 21.56 | 21.93 | 253,290 | +0.35(+1.63%) |
Jan 20, 2017 | 21.33 | 21.67 | 21.08 | 21.58 | 232,303 | +0.37(+1.73%) |
Jan 19, 2017 | 21.61 | 21.75 | 21.19 | 21.21 | 400,270 | -0.40(-1.86%) |
Jan 18, 2017 | 21.71 | 21.84 | 21.38 | 21.61 | 234,853 | +0.00(+0.00%) |
Jan 17, 2017 | 21.22 | 21.62 | 20.33 | 21.61 | 455,996 | +0.32(+1.53%) |
Jan 13, 2017 | 21.29 | 21.29 | 21.29 | 0 | -0.64(-2.93%) | |
Jan 12, 2017 | 22.17 | 22.29 | 21.80 | 21.93 | 250,948 | -0.32(-1.46%) |
Jan 11, 2017 | 22.34 | 22.55 | 21.67 | 22.25 | 536,404 | +0.00(+0.00%) |
Jan 10, 2017 | 22.44 | 22.58 | 22.24 | 22.25 | 298,232 | -0.15(-0.65%) |
Jan 09, 2017 | 22.63 | 22.63 | 22.19 | 22.40 | 473,580 | -0.27(-1.19%) |
Jan 06, 2017 | 23.08 | 23.12 | 22.63 | 22.67 | 527,754 | -0.30(-1.29%) |
Jan 05, 2017 | 23.55 | 23.55 | 22.88 | 22.96 | 498,336 | -0.68(-2.86%) |
Jan 04, 2017 | 22.76 | 23.70 | 22.50 | 23.64 | 501,737 | +0.93(+4.08%) |
Jan 03, 2017 | 23.55 | 23.59 | 22.25 | 22.72 | 404,103 | +0.19(+0.86%) |
Dec 30, 2016 | 22.52 | 22.52 | 22.52 | 0 | +0.35(+1.56%) | |
Dec 29, 2016 | 22.83 | 22.99 | 22.11 | 22.18 | 375,392 | -0.53(-2.31%) |
Dec 28, 2016 | 23.19 | 23.21 | 22.21 | 22.70 | 439,909 | -0.26(-1.14%) |
Dec 27, 2016 | 22.41 | 23.15 | 22.34 | 22.96 | 447,724 | +0.66(+2.98%) |
Dec 23, 2016 | 22.30 | 22.30 | 22.30 | 0 | -0.03(-0.12%) | |
Dec 22, 2016 | 22.81 | 23.02 | 22.19 | 22.33 | 365,503 | -0.03(-0.15%) |
Dec 21, 2016 | 22.25 | 22.54 | 21.82 | 22.36 | 330,513 | +0.21(+0.94%) |
Dec 20, 2016 | 22.09 | 22.32 | 21.80 | 22.16 | 356,430 | +0.15(+0.69%) |
Dec 19, 2016 | 22.11 | 22.36 | 21.78 | 22.00 | 458,612 | +0.05(+0.22%) |
Dec 16, 2016 | 22.09 | 22.60 | 21.57 | 21.96 | 2,624,972 | +0.14(+0.63%) |
Dec 15, 2016 | 20.93 | 22.83 | 20.79 | 21.82 | 937,249 | +1.04(+4.99%) |
Dec 14, 2016 | 21.08 | 21.17 | 20.56 | 20.78 | 785,345 | -0.37(-1.73%) |
Dec 13, 2016 | 21.73 | 21.80 | 20.86 | 21.15 | 714,448 | -0.24(-1.13%) |
Dec 12, 2016 | 21.08 | 21.65 | 20.98 | 21.39 | 541,399 | +0.48(+2.28%) |
Dec 09, 2016 | 20.02 | 20.97 | 19.98 | 20.91 | 608,284 | +1.04(+5.22%) |
Dec 08, 2016 | 19.63 | 20.14 | 19.38 | 19.88 | 450,247 | +0.49(+2.53%) |
Dec 07, 2016 | 18.87 | 19.52 | 18.71 | 19.38 | 233,203 | +0.58(+3.09%) |
Dec 06, 2016 | 18.65 | 18.92 | 18.51 | 18.80 | 274,168 | +0.12(+0.63%) |
Dec 05, 2016 | 18.78 | 19.08 | 18.48 | 18.69 | 307,647 | +0.03(+0.19%) |
Dec 02, 2016 | 19.20 | 19.22 | 18.38 | 18.65 | 280,694 | -0.50(-2.59%) |
Dec 01, 2016 | 19.29 | 19.42 | 18.60 | 19.15 | 355,356 | -0.08(-0.39%) |
Nov 30, 2016 | 19.21 | 19.44 | 19.07 | 19.22 | 313,376 | +0.16(+0.83%) |
Nov 29, 2016 | 18.91 | 19.22 | 18.57 | 19.07 | 614,267 | +0.57(+3.09%) |
Nov 28, 2016 | 18.58 | 18.62 | 18.21 | 18.49 | 199,625 | -0.06(-0.30%) |
Nov 25, 2016 | 18.00 | 18.65 | 17.85 | 18.55 | 129,394 | +0.56(+3.10%) |
Nov 23, 2016 | 17.99 | 17.99 | 17.99 | 0 | +0.61(+3.49%) | |
Nov 22, 2016 | 16.61 | 17.42 | 16.61 | 17.38 | 473,847 | +0.78(+4.69%) |
Nov 21, 2016 | 16.76 | 16.76 | 16.46 | 16.61 | 145,251 | +0.08(+0.50%) |
Nov 18, 2016 | 16.50 | 16.69 | 16.18 | 16.52 | 132,796 | -0.01(-0.04%) |
Nov 17, 2016 | 16.70 | 16.99 | 16.49 | 16.53 | 176,417 | -0.01(-0.04%) |
Nov 16, 2016 | 16.67 | 16.75 | 16.15 | 16.54 | 144,178 | +0.01(+0.08%) |
Nov 15, 2016 | 16.87 | 16.96 | 15.90 | 16.52 | 327,436 | -0.36(-2.12%) |
Nov 14, 2016 | 16.88 | 17.21 | 16.69 | 16.88 | 764,522 | +0.30(+1.79%) |
Nov 11, 2016 | 15.58 | 16.80 | 15.38 | 16.59 | 1,515,440 | +1.24(+8.08%) |
Nov 10, 2016 | 15.27 | 15.48 | 15.11 | 15.34 | 334,614 | +0.23(+1.50%) |
Nov 09, 2016 | 14.27 | 15.15 | 14.13 | 15.12 | 244,834 | +0.64(+4.43%) |
Nov 08, 2016 | 14.61 | 14.81 | 14.40 | 14.48 | 242,104 | -0.19(-1.27%) |
Nov 07, 2016 | 15.26 | 15.33 | 14.66 | 14.66 | 158,548 | -0.52(-3.40%) |
Nov 04, 2016 | 14.92 | 15.27 | 14.88 | 15.18 | 369,418 | +0.26(+1.71%) |
Nov 03, 2016 | 14.85 | 15.07 | 14.75 | 14.92 | 254,324 | +0.06(+0.37%) |
Nov 02, 2016 | 15.12 | 15.53 | 14.81 | 14.87 | 678,976 | -0.25(-1.64%) |
Nov 01, 2016 | 15.30 | 15.50 | 15.09 | 15.12 | 396,474 | -0.29(-1.88%) |
Oct 31, 2016 | 15.48 | 15.63 | 15.26 | 15.41 | 236,962 | +0.00(+0.00%) |
Oct 28, 2016 | 15.22 | 15.64 | 15.21 | 15.41 | 277,342 | +0.07(+0.45%) |
Oct 27, 2016 | 15.72 | 15.74 | 15.16 | 15.34 | 348,610 | -0.30(-1.90%) |
Oct 26, 2016 | 15.87 | 15.87 | 15.47 | 15.63 | 206,032 | -0.05(-0.31%) |
Oct 25, 2016 | 15.43 | 15.83 | 15.43 | 15.68 | 224,906 | +0.20(+1.29%) |
Oct 24, 2016 | 15.26 | 15.85 | 15.16 | 15.48 | 557,328 | +0.38(+2.51%) |
Oct 21, 2016 | 14.85 | 15.28 | 14.84 | 15.10 | 456,494 | +0.17(+1.11%) |
Oct 20, 2016 | 14.99 | 14.99 | 14.57 | 14.94 | 428,192 | +0.22(+1.50%) |
Oct 19, 2016 | 14.66 | 14.86 | 14.52 | 14.72 | 541,973 | +0.14(+0.99%) |
Oct 18, 2016 | 14.18 | 14.72 | 14.13 | 14.57 | 412,824 | +0.43(+3.07%) |
Oct 17, 2016 | 14.49 | 14.49 | 14.09 | 14.14 | 465,884 | -0.37(-2.56%) |
Oct 14, 2016 | 14.50 | 14.60 | 14.37 | 14.51 | 414,020 | +0.04(+0.29%) |
Oct 13, 2016 | 14.81 | 14.81 | 14.35 | 14.47 | 966,217 | -0.28(-1.87%) |
Oct 12, 2016 | 14.90 | 15.02 | 14.54 | 14.75 | 1,077,946 | -0.21(-1.38%) |
Oct 11, 2016 | 15.27 | 15.37 | 14.88 | 14.95 | 1,035,808 | -0.39(-2.52%) |
Oct 10, 2016 | 15.58 | 15.84 | 15.16 | 15.34 | 1,373,221 | -0.17(-1.07%) |