Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 27.45 | 27.65 | 27.18 | 27.65 | 53,446 | +0.44(+1.62%) |
Sep 28, 2017 | 26.87 | 27.60 | 26.66 | 27.21 | 46,781 | +0.22(+0.82%) |
Sep 27, 2017 | 26.06 | 27.24 | 25.70 | 26.99 | 34,801 | +0.78(+2.98%) |
Sep 26, 2017 | 25.72 | 26.35 | 25.52 | 26.21 | 40,523 | +0.49(+1.91%) |
Sep 25, 2017 | 26.20 | 26.45 | 25.30 | 25.72 | 49,585 | -0.67(-2.54%) |
Sep 22, 2017 | 26.03 | 26.43 | 25.65 | 26.39 | 38,902 | -0.12(-0.45%) |
Sep 21, 2017 | 26.14 | 27.20 | 25.22 | 26.51 | 42,652 | +0.82(+3.19%) |
Sep 20, 2017 | 27.70 | 27.70 | 25.13 | 25.69 | 136,221 | -2.01(-7.26%) |
Sep 19, 2017 | 29.50 | 29.94 | 27.01 | 27.70 | 105,633 | -1.68(-5.72%) |
Sep 18, 2017 | 29.11 | 29.45 | 28.32 | 29.38 | 186,665 | +1.09(+3.85%) |
Sep 15, 2017 | 28.75 | 29.10 | 27.25 | 28.29 | 171,689 | +0.72(+2.61%) |
Sep 14, 2017 | 28.00 | 28.00 | 26.99 | 27.57 | 115,592 | +0.83(+3.10%) |
Sep 13, 2017 | 25.55 | 27.13 | 25.51 | 26.74 | 36,692 | +0.73(+2.81%) |
Sep 12, 2017 | 26.51 | 26.75 | 25.66 | 26.01 | 38,933 | -0.69(-2.58%) |
Sep 11, 2017 | 24.30 | 26.89 | 24.30 | 26.70 | 71,902 | +2.49(+10.29%) |
Sep 08, 2017 | 25.32 | 26.17 | 24.01 | 24.21 | 100,403 | -2.15(-8.16%) |
Sep 07, 2017 | 26.42 | 27.14 | 25.61 | 26.36 | 56,205 | -0.08(-0.30%) |
Sep 06, 2017 | 28.45 | 29.10 | 26.33 | 26.44 | 81,172 | -1.78(-6.31%) |
Sep 05, 2017 | 29.46 | 29.52 | 25.45 | 28.22 | 201,498 | -1.18(-4.01%) |
Sep 01, 2017 | 29.53 | 29.87 | 29.11 | 29.40 | 44,836 | +0.31(+1.07%) |
Aug 31, 2017 | 32.63 | 32.63 | 28.25 | 29.09 | 163,937 | -2.59(-8.18%) |
Aug 30, 2017 | 29.65 | 32.10 | 29.65 | 31.68 | 225,815 | +2.22(+7.54%) |
Aug 29, 2017 | 28.29 | 29.92 | 27.55 | 29.46 | 140,001 | +1.35(+4.80%) |
Aug 28, 2017 | 27.07 | 28.80 | 27.07 | 28.11 | 108,199 | +1.04(+3.84%) |
Aug 25, 2017 | 27.00 | 27.90 | 26.61 | 27.07 | 38,580 | +0.60(+2.27%) |
Aug 24, 2017 | 26.50 | 28.44 | 26.10 | 26.47 | 161,335 | +0.31(+1.19%) |
Aug 23, 2017 | 24.90 | 26.50 | 24.51 | 26.16 | 49,414 | +1.10(+4.39%) |
Aug 22, 2017 | 25.89 | 26.00 | 24.44 | 25.06 | 85,526 | -0.90(-3.47%) |
Aug 21, 2017 | 26.25 | 27.03 | 25.82 | 25.96 | 98,562 | -0.10(-0.38%) |
Aug 18, 2017 | 25.37 | 26.99 | 25.00 | 26.06 | 95,767 | +0.80(+3.17%) |
Aug 17, 2017 | 24.61 | 26.00 | 24.20 | 25.26 | 89,177 | +0.31(+1.24%) |
Aug 16, 2017 | 24.08 | 27.53 | 23.49 | 24.95 | 228,189 | +1.28(+5.41%) |
Aug 15, 2017 | 24.44 | 24.44 | 22.00 | 23.67 | 72,260 | -0.27(-1.13%) |
Aug 14, 2017 | 22.95 | 24.40 | 21.34 | 23.94 | 117,848 | +2.74(+12.92%) |
Aug 11, 2017 | 20.70 | 21.20 | 20.10 | 21.20 | 33,572 | +0.87(+4.28%) |
Aug 10, 2017 | 21.20 | 21.20 | 20.00 | 20.33 | 69,058 | -0.33(-1.60%) |
Aug 09, 2017 | 21.00 | 22.18 | 20.56 | 20.66 | 164,313 | +0.12(+0.58%) |
Aug 08, 2017 | 19.55 | 20.61 | 19.55 | 20.54 | 83,585 | +0.80(+4.05%) |
Aug 07, 2017 | 19.28 | 19.74 | 18.76 | 19.74 | 34,969 | +0.29(+1.49%) |
Aug 04, 2017 | 19.63 | 19.84 | 18.92 | 19.45 | 52,434 | +0.78(+4.18%) |
Aug 03, 2017 | 19.04 | 19.10 | 17.61 | 18.67 | 61,422 | -0.28(-1.48%) |
Aug 02, 2017 | 19.82 | 20.34 | 18.80 | 18.95 | 61,186 | -0.93(-4.68%) |
Aug 01, 2017 | 20.04 | 20.89 | 19.18 | 19.88 | 68,431 | -0.03(-0.15%) |
Jul 31, 2017 | 19.79 | 20.65 | 19.00 | 19.91 | 56,907 | +0.29(+1.48%) |
Jul 28, 2017 | 18.37 | 20.00 | 18.00 | 19.62 | 93,015 | +0.72(+3.81%) |
Jul 27, 2017 | 20.30 | 20.51 | 18.29 | 18.90 | 224,356 | -1.61(-7.85%) |
Jul 26, 2017 | 21.68 | 21.68 | 20.00 | 20.51 | 97,666 | -1.02(-4.74%) |
Jul 25, 2017 | 21.73 | 21.73 | 21.27 | 21.53 | 34,501 | -0.21(-0.97%) |
Jul 24, 2017 | 22.05 | 22.24 | 21.50 | 21.74 | 49,675 | -0.16(-0.73%) |
Jul 21, 2017 | 21.83 | 22.37 | 21.50 | 21.90 | 40,996 | -0.11(-0.50%) |
Jul 20, 2017 | 22.07 | 22.58 | 21.57 | 22.01 | 38,155 | -0.07(-0.32%) |
Jul 19, 2017 | 22.28 | 22.68 | 21.63 | 22.08 | 60,755 | -0.29(-1.30%) |
Jul 18, 2017 | 22.89 | 23.30 | 21.26 | 22.37 | 132,540 | -0.65(-2.82%) |
Jul 17, 2017 | 24.50 | 24.50 | 22.40 | 23.02 | 82,873 | -1.07(-4.44%) |
Jul 14, 2017 | 25.73 | 25.79 | 23.31 | 24.09 | 106,921 | -1.32(-5.19%) |
Jul 13, 2017 | 25.09 | 25.90 | 25.00 | 25.41 | 102,778 | +0.17(+0.67%) |
Jul 12, 2017 | 24.77 | 25.27 | 24.59 | 25.24 | 70,633 | +0.72(+2.94%) |
Jul 11, 2017 | 24.07 | 24.98 | 23.33 | 24.52 | 92,587 | +0.71(+2.98%) |
Jul 10, 2017 | 23.14 | 24.23 | 23.11 | 23.81 | 85,804 | +0.66(+2.85%) |
Jul 07, 2017 | 23.13 | 23.82 | 22.03 | 23.15 | 85,159 | +0.16(+0.70%) |
Jul 06, 2017 | 21.48 | 23.36 | 21.03 | 22.99 | 144,414 | +1.51(+7.03%) |
Jul 05, 2017 | 22.43 | 22.43 | 20.73 | 21.48 | 105,817 | -0.97(-4.32%) |
Jul 03, 2017 | 22.91 | 23.08 | 22.28 | 22.45 | 40,495 | -0.66(-2.86%) |
Jun 30, 2017 | 24.22 | 24.30 | 22.57 | 23.11 | 120,441 | -0.87(-3.63%) |
Jun 29, 2017 | 24.30 | 24.88 | 22.30 | 23.98 | 260,503 | -0.11(-0.46%) |
Jun 28, 2017 | 25.00 | 25.04 | 22.35 | 24.09 | 481,670 | -1.14(-4.52%) |
Jun 27, 2017 | 27.50 | 27.50 | 25.07 | 25.23 | 174,984 | -1.74(-6.45%) |
Jun 26, 2017 | 30.09 | 30.09 | 26.54 | 26.97 | 487,871 | -0.95(-3.40%) |
Jun 23, 2017 | 29.36 | 27.92 | 513,346 | +3.87(+16.09%) | ||
Jun 22, 2017 | 20.54 | 24.88 | 20.54 | 24.05 | 427,220 | +3.61(+17.66%) |
Jun 21, 2017 | 20.34 | 20.87 | 20.11 | 20.44 | 221,854 | +0.45(+2.25%) |
Jun 20, 2017 | 18.95 | 20.38 | 18.95 | 19.99 | 196,239 | +1.07(+5.66%) |
Jun 19, 2017 | 18.93 | 18.95 | 18.32 | 18.92 | 98,040 | +0.61(+3.33%) |
Jun 16, 2017 | 17.45 | 18.45 | 17.45 | 18.31 | 151,032 | +0.90(+5.17%) |
Jun 15, 2017 | 16.88 | 17.76 | 16.83 | 17.41 | 56,493 | +0.31(+1.81%) |
Jun 14, 2017 | 17.23 | 17.89 | 16.85 | 17.10 | 194,482 | +0.14(+0.83%) |
Jun 13, 2017 | 16.30 | 17.00 | 16.30 | 16.96 | 68,643 | +0.68(+4.18%) |
Jun 12, 2017 | 17.43 | 17.43 | 16.00 | 16.28 | 134,010 | -0.79(-4.63%) |
Jun 09, 2017 | 18.52 | 19.31 | 16.76 | 17.07 | 171,643 | -1.42(-7.68%) |
Jun 08, 2017 | 20.00 | 20.98 | 17.20 | 18.49 | 635,647 | +0.49(+2.72%) |
Jun 07, 2017 | 17.14 | 18.24 | 15.68 | 18.00 | 254,467 | +1.17(+6.95%) |
Jun 06, 2017 | 16.88 | 17.17 | 16.50 | 16.83 | 71,757 | -0.14(-0.82%) |
Jun 05, 2017 | 17.99 | 18.45 | 16.68 | 16.97 | 113,955 | -1.00(-5.56%) |
Jun 02, 2017 | 18.84 | 19.00 | 17.04 | 17.97 | 115,956 | -0.43(-2.34%) |
Jun 01, 2017 | 18.75 | 19.50 | 17.77 | 18.40 | 229,793 | -0.16(-0.86%) |
May 31, 2017 | 17.68 | 18.69 | 17.35 | 18.56 | 202,920 | +0.88(+4.98%) |
May 30, 2017 | 16.92 | 19.40 | 16.60 | 17.68 | 475,975 | +0.54(+3.15%) |
May 26, 2017 | 17.34 | 17.40 | 16.21 | 17.14 | 238,167 | -0.10(-0.58%) |
May 25, 2017 | 17.43 | 17.96 | 16.67 | 17.24 | 261,730 | -0.04(-0.23%) |
May 24, 2017 | 15.25 | 17.35 | 15.25 | 17.28 | 450,038 | +2.04(+13.39%) |
May 23, 2017 | 17.25 | 17.39 | 14.90 | 15.24 | 437,448 | -1.54(-9.18%) |
May 22, 2017 | 13.97 | 17.03 | 13.75 | 16.78 | 631,995 | +3.34(+24.85%) |
May 19, 2017 | 12.08 | 13.65 | 12.08 | 13.44 | 227,598 | +1.51(+12.66%) |
May 18, 2017 | 11.28 | 12.49 | 11.28 | 11.93 | 88,412 | +0.51(+4.47%) |
May 17, 2017 | 11.77 | 11.77 | 11.26 | 11.42 | 41,952 | -0.45(-3.79%) |
May 16, 2017 | 11.97 | 12.21 | 11.68 | 11.87 | 70,630 | -0.09(-0.75%) |
May 15, 2017 | 11.56 | 12.16 | 11.17 | 11.96 | 124,725 | +0.56(+4.91%) |
May 12, 2017 | 11.49 | 11.84 | 11.08 | 11.40 | 100,140 | -0.08(-0.70%) |
May 11, 2017 | 12.06 | 12.13 | 11.07 | 11.48 | 125,130 | -0.66(-5.44%) |
May 10, 2017 | 11.96 | 12.26 | 11.61 | 12.14 | 88,353 | +0.67(+5.84%) |
May 09, 2017 | 11.43 | 12.02 | 11.40 | 11.47 | 80,043 | +0.06(+0.53%) |
May 08, 2017 | 11.37 | 11.56 | 10.97 | 11.41 | 67,430 | +0.03(+0.26%) |
May 05, 2017 | 11.56 | 11.70 | 11.01 | 11.38 | 29,576 | -0.18(-1.56%) |
May 04, 2017 | 11.59 | 12.17 | 11.52 | 11.56 | 60,069 | +0.07(+0.61%) |
May 03, 2017 | 11.00 | 11.61 | 10.51 | 11.49 | 119,843 | +0.42(+3.79%) |
May 02, 2017 | 11.04 | 11.30 | 10.33 | 11.07 | 88,711 | +0.05(+0.45%) |
May 01, 2017 | 11.33 | 11.33 | 10.57 | 11.02 | 78,932 | -0.38(-3.33%) |
Apr 28, 2017 | 11.89 | 11.92 | 11.17 | 11.40 | 39,118 | -0.47(-3.96%) |
Apr 27, 2017 | 11.80 | 12.35 | 11.53 | 11.87 | 54,999 | -0.05(-0.42%) |
Apr 26, 2017 | 11.20 | 12.40 | 10.93 | 11.92 | 112,279 | +0.77(+6.91%) |
Apr 25, 2017 | 11.81 | 12.11 | 11.07 | 11.15 | 111,231 | -0.78(-6.54%) |
Apr 24, 2017 | 12.06 | 12.54 | 10.87 | 11.93 | 251,732 | -0.12(-1.00%) |
Apr 21, 2017 | 12.99 | 12.99 | 11.88 | 12.05 | 129,835 | -0.60(-4.74%) |
Apr 20, 2017 | 13.19 | 13.76 | 12.45 | 12.65 | 105,469 | -0.46(-3.51%) |
Apr 19, 2017 | 13.68 | 14.25 | 13.05 | 13.11 | 150,832 | -0.45(-3.32%) |
Apr 18, 2017 | 12.03 | 13.74 | 12.03 | 13.56 | 207,220 | +1.30(+10.60%) |
Apr 17, 2017 | 12.95 | 12.95 | 12.03 | 12.26 | 157,185 | -0.84(-6.41%) |
Apr 13, 2017 | 13.68 | 13.68 | 12.75 | 13.10 | 131,828 | -0.79(-5.69%) |
Apr 12, 2017 | 14.28 | 14.66 | 13.61 | 13.89 | 50,405 | -0.56(-3.88%) |
Apr 11, 2017 | 14.03 | 14.69 | 13.25 | 14.45 | 126,688 | +0.20(+1.40%) |
Apr 10, 2017 | 14.69 | 15.20 | 14.02 | 14.25 | 104,630 | -0.60(-4.04%) |
Apr 07, 2017 | 14.60 | 15.49 | 13.82 | 14.85 | 172,212 | +0.41(+2.84%) |
Apr 06, 2017 | 13.31 | 15.77 | 13.31 | 14.44 | 327,177 | +1.32(+10.06%) |
Apr 05, 2017 | 15.26 | 15.26 | 12.45 | 13.12 | 478,160 | -2.28(-14.81%) |
Apr 04, 2017 | 15.66 | 16.39 | 14.26 | 15.40 | 354,649 | -1.15(-6.95%) |
Apr 03, 2017 | 14.39 | 18.90 | 14.25 | 16.55 | 1,300,978 | +2.88(+21.07%) |
Mar 31, 2017 | 11.95 | 13.52 | 11.89 | 13.67 | 494,475 | +2.07(+17.84%) |
Mar 30, 2017 | 10.52 | 11.84 | 10.13 | 11.60 | 100,612 | +0.99(+9.33%) |
Mar 29, 2017 | 11.16 | 11.98 | 9.610 | 10.61 | 187,781 | -0.43(-3.89%) |
Mar 28, 2017 | 10.00 | 11.10 | 9.381 | 11.04 | 206,411 | +1.25(+12.77%) |
Mar 27, 2017 | 8.450 | 9.880 | 8.310 | 9.790 | 137,475 | +1.27(+14.91%) |
Mar 24, 2017 | 8.400 | 8.705 | 8.300 | 8.520 | 50,486 | +0.12(+1.43%) |
Mar 23, 2017 | 8.280 | 8.460 | 8.157 | 8.400 | 18,629 | +0.18(+2.19%) |
Mar 22, 2017 | 8.400 | 8.635 | 8.000 | 8.220 | 101,898 | -0.07(-0.84%) |
Mar 21, 2017 | 8.150 | 8.670 | 8.063 | 8.290 | 125,195 | +0.08(+0.97%) |
Mar 20, 2017 | 8.370 | 8.560 | 8.000 | 8.210 | 158,200 | -0.23(-2.73%) |
Mar 17, 2017 | 8.600 | 8.962 | 8.270 | 8.440 | 173,325 | -0.10(-1.17%) |
Mar 16, 2017 | 8.250 | 8.580 | 8.037 | 8.540 | 127,961 | +0.24(+2.89%) |
Mar 15, 2017 | 7.490 | 8.550 | 7.400 | 8.300 | 429,605 | +0.97(+13.23%) |
Mar 14, 2017 | 7.530 | 7.740 | 7.000 | 7.330 | 222,123 | -0.40(-5.17%) |
Mar 13, 2017 | 6.850 | 7.730 | 6.300 | 7.730 | 131,388 | +0.95(+14.01%) |
Mar 10, 2017 | 6.840 | 7.000 | 6.480 | 6.780 | 44,742 | +0.09(+1.35%) |
Mar 09, 2017 | 6.570 | 6.986 | 6.293 | 6.690 | 55,957 | +0.17(+2.61%) |
Mar 08, 2017 | 6.250 | 6.770 | 6.098 | 6.520 | 93,331 | +0.31(+4.99%) |
Mar 07, 2017 | 5.960 | 6.340 | 5.840 | 6.210 | 58,491 | +0.25(+4.19%) |
Mar 06, 2017 | 5.870 | 6.210 | 5.780 | 5.960 | 87,337 | -0.03(-0.50%) |
Mar 03, 2017 | 6.250 | 6.320 | 5.820 | 5.990 | 173,589 | -0.18(-2.92%) |
Mar 02, 2017 | 6.430 | 6.461 | 6.000 | 6.170 | 121,329 | -0.32(-4.93%) |
Mar 01, 2017 | 6.320 | 6.700 | 6.260 | 6.490 | 77,177 | +0.16(+2.53%) |
Feb 28, 2017 | 6.450 | 6.849 | 6.250 | 6.330 | 199,603 | -0.12(-1.86%) |
Feb 27, 2017 | 6.930 | 7.150 | 6.320 | 6.450 | 169,221 | -0.33(-4.87%) |
Feb 24, 2017 | 7.710 | 8.980 | 6.712 | 6.780 | 516,994 | -0.33(-4.64%) |
Feb 23, 2017 | 6.330 | 8.380 | 6.260 | 7.110 | 442,153 | +0.61(+9.38%) |
Feb 22, 2017 | 6.770 | 6.770 | 6.218 | 6.500 | 141,445 | +0.08(+1.25%) |
Feb 21, 2017 | 5.770 | 6.570 | 5.610 | 6.420 | 399,139 | +0.84(+15.05%) |
Feb 17, 2017 | 5.580 | 5.580 | 5.580 | 0 | +0.50(+9.84%) | |
Feb 16, 2017 | 5.010 | 5.080 | 4.860 | 5.080 | 32,437 | +0.17(+3.46%) |
Feb 15, 2017 | 4.990 | 5.040 | 4.840 | 4.910 | 85,660 | -0.13(-2.58%) |
Feb 14, 2017 | 4.590 | 5.040 | 4.590 | 5.040 | 78,453 | +0.42(+9.09%) |
Feb 13, 2017 | 4.900 | 4.990 | 4.600 | 4.620 | 94,291 | -0.23(-4.74%) |
Feb 10, 2017 | 4.730 | 5.000 | 4.650 | 4.850 | 44,527 | +0.12(+2.54%) |
Feb 09, 2017 | 4.730 | 4.740 | 4.641 | 4.730 | 20,946 | -0.01(-0.21%) |
Feb 08, 2017 | 5.010 | 5.070 | 4.516 | 4.740 | 81,217 | -0.26(-5.20%) |
Feb 07, 2017 | 4.890 | 5.170 | 4.760 | 5.000 | 87,938 | +0.18(+3.73%) |
Feb 06, 2017 | 4.380 | 4.830 | 4.380 | 4.820 | 115,559 | +0.47(+10.80%) |
Feb 03, 2017 | 4.190 | 4.490 | 4.020 | 4.350 | 87,858 | +0.16(+3.82%) |
Feb 02, 2017 | 3.860 | 4.192 | 3.860 | 4.190 | 65,640 | +0.33(+8.55%) |
Feb 01, 2017 | 3.810 | 3.870 | 3.800 | 3.860 | 15,216 | +0.05(+1.31%) |
Jan 31, 2017 | 3.690 | 3.910 | 3.690 | 3.810 | 13,219 | +0.05(+1.33%) |
Jan 30, 2017 | 3.750 | 3.940 | 3.700 | 3.760 | 42,329 | +0.04(+1.08%) |
Jan 27, 2017 | 3.590 | 3.750 | 3.580 | 3.720 | 33,256 | +0.13(+3.62%) |
Jan 26, 2017 | 3.550 | 3.650 | 3.510 | 3.590 | 9,721 | -0.01(-0.28%) |
Jan 25, 2017 | 3.420 | 3.650 | 3.410 | 3.600 | 43,847 | +0.15(+4.35%) |
Jan 24, 2017 | 3.460 | 3.500 | 3.430 | 3.450 | 11,227 | -0.05(-1.43%) |
Jan 23, 2017 | 3.500 | 3.520 | 3.460 | 3.500 | 13,308 | -0.01(-0.28%) |
Jan 20, 2017 | 3.470 | 3.550 | 3.470 | 3.510 | 3,590 | +0.03(+0.86%) |
Jan 19, 2017 | 3.610 | 3.610 | 3.460 | 3.480 | 12,685 | -0.14(-3.87%) |
Jan 18, 2017 | 3.490 | 3.620 | 3.460 | 3.620 | 42,485 | +0.09(+2.55%) |
Jan 17, 2017 | 3.510 | 3.640 | 3.440 | 3.530 | 22,139 | -0.03(-0.84%) |
Jan 13, 2017 | 3.560 | 3.560 | 3.560 | 0 | +0.03(+0.85%) | |
Jan 12, 2017 | 3.530 | 3.550 | 3.400 | 3.530 | 19,313 | +0.12(+3.52%) |