Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 20.50 | 25 | -0.44(-2.10%) | |||
Oct 28, 2016 | 20.79 | 20.94 | 20.79 | 20.94 | 257 | +1.10(+5.56%) |
Oct 27, 2016 | 20.74 | 20.74 | 19.81 | 19.83 | 605 | -1.89(-8.68%) |
Oct 25, 2016 | 21.72 | 31 | -0.97(-4.29%) | |||
Oct 21, 2016 | 22.69 | 22.69 | 22.69 | 22.69 | 205 | -1.34(-5.56%) |
Oct 19, 2016 | 24.03 | 24.03 | 24.03 | 24.03 | 36 | +1.34(+5.88%) |
Oct 13, 2016 | 23.68 | 23.68 | 22.69 | 22.69 | 11 | -1.90(-7.72%) |
Oct 11, 2016 | 24.60 | 24.60 | 24.59 | 24.59 | 72 | -0.05(-0.20%) |
Oct 10, 2016 | 24.64 | 24.64 | 24.64 | 24.64 | 128 | -0.06(-0.24%) |
Oct 07, 2016 | 25.53 | 25.53 | 24.70 | 24.70 | 1,920 | -1.36(-5.23%) |
Oct 06, 2016 | 26.06 | 26.06 | 26.06 | 26.06 | 437 | +0.74(+2.92%) |
Oct 05, 2016 | 25.61 | 25.86 | 25.32 | 25.32 | 4,415 | +0.68(+2.77%) |
Oct 04, 2016 | 24.64 | 24.64 | 24.64 | 24.64 | 376 | -0.49(-1.94%) |
Oct 03, 2016 | 25.13 | 25.13 | 25.13 | 25.13 | 309 | -0.33(-1.31%) |
Sep 30, 2016 | 25.46 | 25.46 | 25.46 | 25.46 | 333 | +0.05(+0.18%) |
Sep 29, 2016 | 25.41 | 25.41 | 25.41 | 25.41 | 420 | -0.30(-1.16%) |
Sep 28, 2016 | 25.38 | 25.76 | 25.21 | 25.71 | 1,944 | +0.05(+0.20%) |
Sep 27, 2016 | 25.66 | 25.66 | 25.66 | 25.66 | 327 | +0.51(+2.03%) |
Sep 26, 2016 | 25.15 | 25.15 | 25.15 | 25.15 | 909 | -0.71(-2.74%) |
Sep 23, 2016 | 26.26 | 26.26 | 25.86 | 25.86 | 3,088 | +0.03(+0.13%) |
Sep 22, 2016 | 25.70 | 26.10 | 25.70 | 25.82 | 4,312 | +1.38(+5.64%) |
Sep 21, 2016 | 24.50 | 24.67 | 24.10 | 24.45 | 1,396 | +0.19(+0.77%) |
Sep 20, 2016 | 24.64 | 25.02 | 24.26 | 24.26 | 1,929 | -1.23(-4.82%) |
Sep 19, 2016 | 25.94 | 26.59 | 25.49 | 25.49 | 2,631 | +0.51(+2.03%) |
Sep 16, 2016 | 25.57 | 25.57 | 24.82 | 24.98 | 1,254 | -2.32(-8.49%) |
Sep 12, 2016 | 26.56 | 27.30 | 27.30 | 27.30 | 616 | +0.83(+3.12%) |
Sep 09, 2016 | 28.13 | 28.13 | 26.00 | 26.47 | 2,929 | -3.60(-11.98%) |
Sep 07, 2016 | 30.08 | 30.08 | 30.08 | 30.07 | 107 | +0.55(+1.87%) |
Sep 02, 2016 | 29.52 | 29.52 | 29.52 | 29.52 | 205 | -0.30(-1.00%) |
Aug 31, 2016 | 29.49 | 29.82 | 29.21 | 29.82 | 12 | -1.01(-3.28%) |
Aug 30, 2016 | 30.02 | 30.83 | 30.02 | 30.83 | 836 | +1.52(+5.18%) |
Aug 26, 2016 | 29.31 | 29.31 | 29.31 | 29.31 | 11 | -1.15(-3.77%) |
Aug 25, 2016 | 31.16 | 31.16 | 30.46 | 30.46 | 412 | +0.03(+0.09%) |
Aug 24, 2016 | 32.54 | 32.54 | 30.44 | 30.44 | 974 | -1.00(-3.18%) |
Aug 23, 2016 | 30.77 | 31.75 | 30.77 | 31.44 | 1,579 | +2.16(+7.39%) |
Aug 18, 2016 | 29.28 | 29.28 | 29.28 | 29.28 | 410 | +1.12(+3.98%) |
Aug 17, 2016 | 28.23 | 28.23 | 28.16 | 28.16 | 1,827 | -1.64(-5.49%) |
Aug 15, 2016 | 29.79 | 29.79 | 29.79 | 29.79 | 205 | +0.28(+0.96%) |
Aug 11, 2016 | 29.45 | 29.51 | 29.38 | 29.51 | 18 | +0.05(+0.18%) |
Aug 09, 2016 | 29.46 | 29.46 | 29.46 | 29.46 | 6 | -0.56(-1.86%) |
Aug 08, 2016 | 30.24 | 30.24 | 30.02 | 30.02 | 382 | +0.05(+0.17%) |
Aug 05, 2016 | 29.61 | 29.96 | 29.61 | 29.96 | 711 | +1.11(+3.83%) |
Aug 04, 2016 | 28.86 | 28.86 | 28.86 | 28.86 | 405 | +0.23(+0.79%) |
Aug 02, 2016 | 29.22 | 29.22 | 28.63 | 28.63 | 17 | -1.10(-3.70%) |
Aug 01, 2016 | 30.00 | 30.00 | 29.57 | 29.73 | 2,082 | -0.25(-0.85%) |
Jul 29, 2016 | 31.54 | 31.54 | 29.99 | 29.99 | 3,304 | -2.05(-6.41%) |
Jul 27, 2016 | 32.51 | 33.59 | 32.04 | 32.04 | 87 | -0.09(-0.29%) |
Jul 26, 2016 | 32.13 | 32.13 | 32.13 | 32.13 | 131 | -0.10(-0.31%) |
Jul 25, 2016 | 31.98 | 32.24 | 31.55 | 32.24 | 2,270 | +0.94(+2.99%) |
Jul 22, 2016 | 30.43 | 31.69 | 30.43 | 31.30 | 6,241 | +0.55(+1.79%) |
Jul 21, 2016 | 30.98 | 31.53 | 30.75 | 30.75 | 5,392 | -0.83(-2.61%) |
Jul 20, 2016 | 31.16 | 32.10 | 31.16 | 31.57 | 2,144 | +0.41(+1.31%) |
Jul 19, 2016 | 31.16 | 31.16 | 31.16 | 31.16 | 128 | +0.43(+1.39%) |
Jul 18, 2016 | 30.56 | 31.12 | 30.56 | 30.74 | 8,933 | +0.12(+0.38%) |
Jul 15, 2016 | 30.50 | 31.06 | 30.43 | 30.62 | 3,516 | -0.35(-1.13%) |
Jul 14, 2016 | 30.32 | 31.24 | 30.32 | 30.97 | 10,062 | +0.30(+0.98%) |
Jul 13, 2016 | 30.67 | 30.67 | 30.67 | 30.67 | 446 | -0.74(-2.34%) |
Jul 12, 2016 | 32.51 | 32.51 | 31.07 | 31.40 | 827 | -0.09(-0.29%) |
Jul 11, 2016 | 31.45 | 31.59 | 31.14 | 31.50 | 1,564 | +1.02(+3.36%) |
Jul 08, 2016 | 29.21 | 30.34 | 28.49 | 30.47 | 2,489 | +1.99(+6.97%) |
Jul 07, 2016 | 28.86 | 28.86 | 28.86 | 28.49 | 836 | +1.13(+4.13%) |
Jul 06, 2016 | 26.42 | 27.36 | 26.42 | 27.36 | 825 | +0.79(+2.98%) |
Jul 01, 2016 | 26.68 | 26.56 | 26.56 | 26.56 | 718 | +2.22(+9.10%) |
Jun 29, 2016 | 24.32 | 24.35 | 24.32 | 24.35 | 115 | +0.98(+4.21%) |
Jun 28, 2016 | 23.71 | 23.71 | 23.34 | 23.36 | 3,362 | +1.33(+6.03%) |
Jun 27, 2016 | 23.38 | 23.38 | 21.74 | 22.04 | 1,041 | -2.44(-9.96%) |
Jun 24, 2016 | 24.27 | 24.47 | 23.64 | 24.47 | 2,058 | -1.66(-6.34%) |
Jun 23, 2016 | 26.05 | 26.30 | 26.05 | 26.13 | 1,824 | +0.45(+1.74%) |
Jun 21, 2016 | 25.65 | 25.68 | 25.68 | 25.68 | 5,955 | -0.61(-2.33%) |
Jun 20, 2016 | 26.30 | 26.30 | 26.30 | 26.30 | 1,397 | +1.25(+4.98%) |
Jun 16, 2016 | 24.07 | 25.05 | 25.05 | 25.05 | 2,566 | +0.15(+0.61%) |
Jun 15, 2016 | 24.56 | 25.52 | 24.56 | 24.90 | 718 | +0.83(+3.45%) |
Jun 14, 2016 | 24.83 | 24.83 | 24.02 | 24.07 | 1,824 | -1.22(-4.82%) |
Jun 13, 2016 | 25.77 | 25.77 | 25.28 | 25.28 | 820 | -1.25(-4.70%) |
Jun 10, 2016 | 27.03 | 27.03 | 26.53 | 26.53 | 530 | -1.46(-5.22%) |
Jun 09, 2016 | 28.24 | 28.24 | 27.90 | 27.99 | 976 | -0.18(-0.62%) |
Jun 08, 2016 | 28.05 | 28.33 | 27.81 | 28.17 | 2,102 | +0.17(+0.59%) |
Jun 07, 2016 | 27.16 | 28.31 | 27.16 | 28.00 | 1,316 | +1.61(+6.09%) |
Jun 06, 2016 | 25.81 | 26.43 | 25.74 | 26.39 | 2,003 | +0.24(+0.90%) |
Jun 03, 2016 | 25.56 | 26.16 | 25.56 | 26.16 | 1,790 | -0.04(-0.16%) |
Jun 02, 2016 | 25.89 | 26.20 | 25.89 | 26.20 | 627 | -0.57(-2.14%) |
Jun 01, 2016 | 26.30 | 26.77 | 26.28 | 26.77 | 2,132 | +0.19(+0.70%) |
May 31, 2016 | 26.59 | 26.59 | 26.50 | 26.59 | 654 | +0.72(+2.79%) |
May 26, 2016 | 26.76 | 25.87 | 25.87 | 25.87 | 821 | -0.42(-1.59%) |
May 25, 2016 | 27.35 | 27.36 | 26.16 | 26.29 | 7,757 | -0.22(-0.82%) |
May 24, 2016 | 25.62 | 26.56 | 25.21 | 26.50 | 1,900 | +2.95(+12.54%) |
May 23, 2016 | 23.53 | 23.55 | 23.51 | 23.55 | 621 | +0.95(+4.22%) |
May 19, 2016 | 22.59 | 22.59 | 22.59 | 22.59 | 205 | -0.63(-2.73%) |
May 18, 2016 | 23.71 | 24.10 | 23.21 | 23.23 | 1,411 | -0.88(-3.64%) |
May 17, 2016 | 23.67 | 24.42 | 23.67 | 24.10 | 1,950 | +0.49(+2.06%) |
May 16, 2016 | 22.64 | 23.62 | 22.64 | 23.62 | 1,885 | +0.83(+3.63%) |
May 13, 2016 | 22.23 | 23.32 | 22.23 | 22.79 | 1,852 | -0.68(-2.90%) |
May 11, 2016 | 24.27 | 24.29 | 23.46 | 23.47 | 79 | +0.15(+0.63%) |
May 06, 2016 | 23.37 | 23.32 | 23.32 | 23.32 | 308 | +0.51(+2.22%) |
May 05, 2016 | 22.82 | 22.82 | 22.82 | 22.82 | 451 | -0.65(-2.78%) |
May 04, 2016 | 22.99 | 23.47 | 22.83 | 23.47 | 667 | +0.24(+1.03%) |
May 03, 2016 | 23.32 | 23.86 | 23.23 | 23.23 | 1,932 | -0.43(-1.84%) |
May 02, 2016 | 23.67 | 23.67 | 23.67 | 23.67 | 231 | -0.05(-0.21%) |
Apr 29, 2016 | 23.67 | 23.71 | 23.32 | 23.71 | 1,509 | -0.91(-3.71%) |
Apr 28, 2016 | 24.83 | 24.83 | 24.32 | 24.63 | 2,557 | -2.52(-9.27%) |
Apr 26, 2016 | 27.15 | 27.15 | 27.15 | 27.15 | 66 | +0.46(+1.73%) |
Apr 25, 2016 | 26.68 | 26.68 | 26.68 | 26.68 | 168 | -0.23(-0.87%) |
Apr 22, 2016 | 26.81 | 26.92 | 26.62 | 26.92 | 1,012 | -0.30(-1.11%) |
Apr 21, 2016 | 28.24 | 28.24 | 27.22 | 27.22 | 3,506 | -1.16(-4.08%) |
Apr 20, 2016 | 28.02 | 28.43 | 27.97 | 28.38 | 1,026 | +1.14(+4.18%) |
Apr 19, 2016 | 27.24 | 27.24 | 27.24 | 27.24 | 302 | -0.00(-0.00%) |
Apr 18, 2016 | 27.24 | 27.24 | 27.24 | 27.24 | 143 | -0.15(-0.56%) |
Apr 14, 2016 | 27.70 | 27.40 | 27.40 | 27.40 | 4,107 | +0.55(+2.04%) |
Apr 13, 2016 | 26.88 | 26.97 | 26.85 | 26.85 | 1,232 | +0.80(+3.08%) |
Apr 12, 2016 | 25.84 | 26.07 | 25.84 | 26.05 | 1,590 | +0.21(+0.81%) |
Apr 11, 2016 | 26.38 | 26.38 | 25.84 | 25.84 | 1,044 | +0.10(+0.38%) |
Apr 08, 2016 | 26.07 | 26.07 | 25.74 | 25.74 | 878 | -0.07(-0.26%) |
Apr 07, 2016 | 25.94 | 25.94 | 25.65 | 25.81 | 2,499 | -0.15(-0.56%) |
Apr 06, 2016 | 25.83 | 25.95 | 25.82 | 25.95 | 435 | +1.21(+4.90%) |
Apr 05, 2016 | 24.74 | 24.74 | 24.74 | 24.74 | 410 | -0.46(-1.84%) |
Apr 04, 2016 | 25.86 | 25.86 | 25.20 | 25.20 | 5,151 | -0.54(-2.09%) |
Apr 01, 2016 | 24.89 | 25.74 | 24.89 | 25.74 | 653 | +0.49(+1.94%) |
Mar 31, 2016 | 25.25 | 25.25 | 25.25 | 25.25 | 359 | +1.52(+6.40%) |
Mar 28, 2016 | 22.86 | 23.73 | 22.86 | 23.73 | 14 | +0.62(+2.70%) |
Mar 24, 2016 | 23.11 | 23.11 | 23.11 | 23.11 | 410 | -0.37(-1.58%) |
Mar 23, 2016 | 23.37 | 23.48 | 23.37 | 23.48 | 979 | -0.37(-1.55%) |
Mar 22, 2016 | 23.85 | 23.85 | 23.85 | 23.85 | 260 | -0.40(-1.65%) |
Mar 21, 2016 | 24.93 | 24.93 | 24.25 | 24.25 | 397 | -0.78(-3.11%) |
Mar 18, 2016 | 25.31 | 25.35 | 25.03 | 25.03 | 1,483 | +0.85(+3.50%) |
Mar 17, 2016 | 22.91 | 24.18 | 22.91 | 24.18 | 1,269 | +2.33(+10.64%) |
Mar 16, 2016 | 22.46 | 22.46 | 21.86 | 21.86 | 624 | -0.05(-0.24%) |
Mar 15, 2016 | 21.91 | 21.91 | 21.91 | 21.91 | 308 | -0.31(-1.38%) |
Mar 11, 2016 | 22.65 | 22.65 | 22.21 | 22.21 | 32 | +1.15(+5.44%) |
Mar 09, 2016 | 21.07 | 21.07 | 21.07 | 21.07 | 205 | -0.07(-0.35%) |
Mar 04, 2016 | 21.40 | 21.40 | 21.14 | 21.14 | 53 | -0.96(-4.34%) |
Mar 03, 2016 | 21.41 | 22.10 | 21.41 | 22.10 | 780 | +1.17(+5.61%) |
Mar 02, 2016 | 20.65 | 20.93 | 20.65 | 20.93 | 345 | +3.82(+22.31%) |
Feb 24, 2016 | 16.29 | 17.11 | 16.29 | 17.11 | 117 | +0.65(+3.96%) |
Feb 18, 2016 | 16.46 | 16.46 | 16.46 | 16.46 | 82 | +0.00(+0.00%) |
Feb 17, 2016 | 16.86 | 16.86 | 16.46 | 16.46 | 415 | +1.12(+7.30%) |
Feb 16, 2016 | 15.34 | 15.34 | 15.34 | 15.34 | 102 | +0.53(+3.55%) |
Feb 12, 2016 | 14.81 | 14.81 | 14.81 | 14.81 | 616 | +0.99(+7.19%) |
Feb 11, 2016 | 13.82 | 13.82 | 13.82 | 13.82 | 154 | -0.80(-5.46%) |
Feb 08, 2016 | 14.62 | 14.62 | 14.62 | 14.62 | 616 | -1.64(-10.07%) |
Feb 05, 2016 | 16.71 | 16.71 | 16.26 | 16.26 | 687 | -1.63(-9.14%) |
Feb 04, 2016 | 16.71 | 17.89 | 16.71 | 17.89 | 72,566 | -0.93(-4.95%) |
Jan 29, 2016 | 18.14 | 18.82 | 18.14 | 18.82 | 23 | +0.93(+5.20%) |
Jan 28, 2016 | 18.03 | 18.03 | 17.83 | 17.89 | 718 | -0.34(-1.87%) |
Jan 27, 2016 | 18.51 | 18.51 | 18.20 | 18.23 | 2,757 | +1.14(+6.67%) |
Jan 25, 2016 | 16.85 | 17.09 | 17.09 | 17.09 | 308 | -1.26(-6.84%) |
Jan 22, 2016 | 18.48 | 18.48 | 18.31 | 18.35 | 767 | +1.39(+8.20%) |
Jan 21, 2016 | 16.17 | 17.41 | 16.17 | 16.96 | 529 | +1.30(+8.28%) |
Jan 20, 2016 | 15.57 | 15.66 | 14.79 | 15.66 | 1,400 | -1.44(-8.44%) |
Jan 19, 2016 | 17.63 | 17.63 | 17.10 | 17.10 | 1,026 | -0.42(-2.38%) |
Jan 15, 2016 | 17.79 | 17.52 | 17.52 | 17.52 | 1,540 | -1.24(-6.59%) |
Jan 13, 2016 | 20.35 | 20.58 | 18.53 | 18.76 | 5 | +1.36(+7.84%) |
Jan 12, 2016 | 19.72 | 19.72 | 17.39 | 17.39 | 788 | -1.79(-9.34%) |
Jan 11, 2016 | 19.76 | 19.76 | 19.02 | 19.19 | 1,008 | -0.15(-0.78%) |
Jan 08, 2016 | 20.50 | 20.50 | 19.29 | 19.34 | 3,727 | -0.98(-4.82%) |
Jan 07, 2016 | 21.57 | 21.57 | 20.32 | 20.32 | 638 | -3.05(-13.05%) |
Jan 06, 2016 | 24.36 | 24.36 | 23.36 | 23.36 | 3,184 | -1.52(-6.11%) |
Jan 05, 2016 | 24.93 | 24.93 | 24.88 | 24.88 | 2,374 | +0.48(+1.95%) |
Jan 04, 2016 | 27.27 | 27.27 | 24.41 | 24.41 | 5,139 | -3.75(-13.32%) |
Dec 30, 2015 | 28.16 | 28.16 | 28.16 | 28.16 | 102 | +0.43(+1.57%) |
Dec 28, 2015 | 27.72 | 27.72 | 27.72 | 27.72 | 61 | -0.70(-2.45%) |
Dec 24, 2015 | 30.23 | 28.42 | 28.42 | 28.42 | 821 | +2.47(+9.53%) |
Dec 18, 2015 | 25.85 | 25.95 | 25.85 | 25.95 | 3 | -3.27(-11.18%) |
Dec 16, 2015 | 28.54 | 29.22 | 28.54 | 29.22 | 10 | +2.34(+8.70%) |
Dec 14, 2015 | 26.90 | 26.90 | 26.88 | 26.88 | 51 | -1.24(-4.40%) |
Dec 09, 2015 | 28.12 | 28.12 | 28.12 | 28.12 | 369 | -3.56(-11.25%) |
Dec 04, 2015 | 31.48 | 31.68 | 31.68 | 31.68 | 308 | +1.32(+4.35%) |
Dec 03, 2015 | 31.46 | 31.46 | 30.35 | 30.36 | 1,196 | -2.41(-7.36%) |
Nov 30, 2015 | 33.10 | 33.10 | 32.77 | 32.77 | 24 | -0.61(-1.81%) |
Nov 27, 2015 | 33.38 | 33.60 | 33.38 | 33.38 | 462 | +2.80(+9.17%) |
Nov 19, 2015 | 30.72 | 30.72 | 30.57 | 30.57 | 5 | +1.92(+6.70%) |
Nov 17, 2015 | 29.46 | 29.46 | 28.65 | 28.65 | 51 | +1.04(+3.77%) |
Nov 13, 2015 | 27.61 | 27.61 | 27.61 | 27.61 | 513 | -0.70(-2.48%) |
Nov 12, 2015 | 28.31 | 28.31 | 28.31 | 28.31 | 410 | +1.77(+6.68%) |
Nov 09, 2015 | 26.98 | 26.98 | 26.54 | 26.54 | 30 | -2.39(-8.25%) |
Nov 04, 2015 | 29.22 | 28.93 | 28.93 | 28.93 | 924 | -0.77(-2.59%) |
Nov 03, 2015 | 29.37 | 29.69 | 29.37 | 29.69 | 638 | +0.65(+2.25%) |