Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 15.98 | 15.98 | 15.00 | 15.43 | 33,481 | +0.44(+2.94%) |
Nov 29, 2016 | 14.92 | 15.00 | 14.74 | 14.99 | 8,245 | +0.15(+1.01%) |
Nov 28, 2016 | 15.50 | 15.50 | 14.72 | 14.84 | 37,600 | -0.66(-4.26%) |
Nov 25, 2016 | 15.79 | 16.00 | 15.13 | 15.50 | 14,196 | -0.29(-1.84%) |
Nov 23, 2016 | 15.79 | 15.79 | 15.79 | 0 | +0.84(+5.62%) | |
Nov 22, 2016 | 14.88 | 15.29 | 14.65 | 14.95 | 7,899 | +0.10(+0.67%) |
Nov 21, 2016 | 14.30 | 15.05 | 14.30 | 14.85 | 8,321 | -0.35(-2.30%) |
Nov 18, 2016 | 15.13 | 15.45 | 15.13 | 15.20 | 12,648 | +0.17(+1.13%) |
Nov 17, 2016 | 15.14 | 15.14 | 14.73 | 15.03 | 11,094 | -0.05(-0.33%) |
Nov 16, 2016 | 14.35 | 15.30 | 14.35 | 15.08 | 5,473 | -0.41(-2.65%) |
Nov 15, 2016 | 15.51 | 15.59 | 15.46 | 15.49 | 8,083 | -0.12(-0.77%) |
Nov 14, 2016 | 16.00 | 16.00 | 14.96 | 15.61 | 21,753 | -0.35(-2.19%) |
Nov 11, 2016 | 16.45 | 17.15 | 15.78 | 15.96 | 49,638 | -0.39(-2.39%) |
Nov 10, 2016 | 15.88 | 16.36 | 15.88 | 16.35 | 21,531 | +0.71(+4.54%) |
Nov 09, 2016 | 14.36 | 15.71 | 14.36 | 15.64 | 31,587 | +1.38(+9.68%) |
Nov 08, 2016 | 13.63 | 14.50 | 13.63 | 14.26 | 190,256 | +0.52(+3.78%) |
Nov 07, 2016 | 13.87 | 13.87 | 13.02 | 13.74 | 17,592 | +0.14(+1.03%) |
Nov 04, 2016 | 13.76 | 13.96 | 13.34 | 13.60 | 282,935 | -0.03(-0.22%) |
Nov 03, 2016 | 13.27 | 13.81 | 13.27 | 13.63 | 21,784 | +0.51(+3.89%) |
Nov 02, 2016 | 13.55 | 13.55 | 13.01 | 13.12 | 12,984 | -0.46(-3.39%) |
Nov 01, 2016 | 13.36 | 13.69 | 13.30 | 13.58 | 17,980 | +0.23(+1.72%) |
Oct 31, 2016 | 13.51 | 13.60 | 13.35 | 13.35 | 23,096 | -0.28(-2.05%) |
Oct 28, 2016 | 13.76 | 13.96 | 13.47 | 13.63 | 9,895 | -0.15(-1.09%) |
Oct 27, 2016 | 14.08 | 14.08 | 13.60 | 13.78 | 16,486 | -0.30(-2.13%) |
Oct 26, 2016 | 14.14 | 14.31 | 13.98 | 14.08 | 12,409 | -0.06(-0.42%) |
Oct 25, 2016 | 14.40 | 14.56 | 14.10 | 14.14 | 8,810 | -0.15(-1.05%) |
Oct 24, 2016 | 14.62 | 14.62 | 14.28 | 14.29 | 12,014 | -0.16(-1.11%) |
Oct 21, 2016 | 14.72 | 14.75 | 14.30 | 14.45 | 13,796 | -0.29(-1.97%) |
Oct 20, 2016 | 14.90 | 16.39 | 14.72 | 14.74 | 18,302 | -0.07(-0.47%) |
Oct 19, 2016 | 14.77 | 14.90 | 14.76 | 14.81 | 4,114 | -0.05(-0.34%) |
Oct 18, 2016 | 15.00 | 15.21 | 14.76 | 14.86 | 6,245 | -0.16(-1.07%) |
Oct 17, 2016 | 15.20 | 15.20 | 15.00 | 15.02 | 7,522 | -0.16(-1.05%) |
Oct 14, 2016 | 15.35 | 15.59 | 15.00 | 15.18 | 10,959 | -0.14(-0.91%) |
Oct 13, 2016 | 16.08 | 16.08 | 15.30 | 15.32 | 13,893 | -0.50(-3.16%) |
Oct 12, 2016 | 16.22 | 16.32 | 15.67 | 15.82 | 4,148 | -0.32(-1.98%) |
Oct 11, 2016 | 16.12 | 16.19 | 16.10 | 16.14 | 10,581 | -0.15(-0.92%) |
Oct 10, 2016 | 16.20 | 16.39 | 16.05 | 16.29 | 27,419 | +0.05(+0.31%) |
Oct 07, 2016 | 16.30 | 16.40 | 15.82 | 16.24 | 16,679 | -0.07(-0.43%) |
Oct 06, 2016 | 16.78 | 16.78 | 16.30 | 16.31 | 14,765 | -0.28(-1.69%) |
Oct 05, 2016 | 16.69 | 17.33 | 16.49 | 16.59 | 26,969 | +0.20(+1.22%) |
Oct 04, 2016 | 16.14 | 16.67 | 16.14 | 16.39 | 11,811 | +0.02(+0.12%) |
Oct 03, 2016 | 15.54 | 16.50 | 15.54 | 16.37 | 19,106 | -0.08(-0.49%) |
Sep 30, 2016 | 16.50 | 16.73 | 16.24 | 16.45 | 62,492 | +0.25(+1.54%) |
Sep 29, 2016 | 16.65 | 17.77 | 16.07 | 16.20 | 27,625 | -0.29(-1.76%) |
Sep 28, 2016 | 16.75 | 16.81 | 16.25 | 16.49 | 37,653 | +0.02(+0.12%) |
Sep 27, 2016 | 16.14 | 16.50 | 16.02 | 16.47 | 40,981 | +0.55(+3.45%) |
Sep 26, 2016 | 16.29 | 16.32 | 15.83 | 15.92 | 24,737 | +0.08(+0.51%) |
Sep 23, 2016 | 15.45 | 16.07 | 15.45 | 15.84 | 16,335 | +0.27(+1.73%) |
Sep 22, 2016 | 15.23 | 15.58 | 14.99 | 15.57 | 15,177 | +0.59(+3.94%) |
Sep 21, 2016 | 15.05 | 15.47 | 14.70 | 14.98 | 24,389 | -0.02(-0.13%) |
Sep 20, 2016 | 14.89 | 15.94 | 14.79 | 15.00 | 29,725 | +0.25(+1.69%) |
Sep 19, 2016 | 15.40 | 15.40 | 14.61 | 14.75 | 24,157 | -0.38(-2.51%) |
Sep 16, 2016 | 15.61 | 15.90 | 15.00 | 15.13 | 105,429 | -0.48(-3.07%) |
Sep 15, 2016 | 15.96 | 16.00 | 15.56 | 15.61 | 15,318 | -0.23(-1.45%) |
Sep 14, 2016 | 16.11 | 16.24 | 15.63 | 15.84 | 47,684 | -0.28(-1.74%) |
Sep 13, 2016 | 16.23 | 16.62 | 15.70 | 16.12 | 74,609 | -0.10(-0.62%) |
Sep 12, 2016 | 15.68 | 16.45 | 15.04 | 16.22 | 110,958 | +0.61(+3.91%) |
Sep 09, 2016 | 14.76 | 15.87 | 14.76 | 15.61 | 39,886 | +0.67(+4.48%) |
Sep 08, 2016 | 14.48 | 14.97 | 14.25 | 14.94 | 15,730 | +0.49(+3.39%) |
Sep 07, 2016 | 14.50 | 14.50 | 14.20 | 14.45 | 9,288 | +0.03(+0.21%) |
Sep 06, 2016 | 13.61 | 14.48 | 13.56 | 14.42 | 19,968 | +0.83(+6.11%) |
Sep 02, 2016 | 13.25 | 13.59 | 13.59 | 13.59 | 14,800 | -0.03(-0.22%) |
Sep 01, 2016 | 13.40 | 13.69 | 13.22 | 13.62 | 12,058 | -0.03(-0.22%) |
Aug 31, 2016 | 14.05 | 14.12 | 13.56 | 13.65 | 11,926 | -0.34(-2.43%) |
Aug 30, 2016 | 14.13 | 14.23 | 13.94 | 13.99 | 23,911 | -0.09(-0.64%) |
Aug 29, 2016 | 14.00 | 14.15 | 14.00 | 14.08 | 3,999 | -0.03(-0.21%) |
Aug 26, 2016 | 14.15 | 14.20 | 13.90 | 14.11 | 4,089 | +0.23(+1.66%) |
Aug 25, 2016 | 13.76 | 14.25 | 13.45 | 13.88 | 12,130 | +0.19(+1.39%) |
Aug 24, 2016 | 13.98 | 13.98 | 13.37 | 13.69 | 6,686 | -0.29(-2.07%) |
Aug 23, 2016 | 13.90 | 14.05 | 13.72 | 13.98 | 10,000 | +0.17(+1.23%) |
Aug 22, 2016 | 13.83 | 14.37 | 13.07 | 13.81 | 22,064 | -0.04(-0.29%) |
Aug 19, 2016 | 14.08 | 14.23 | 13.67 | 13.85 | 13,834 | -0.30(-2.12%) |
Aug 18, 2016 | 14.20 | 14.35 | 14.08 | 14.15 | 9,197 | +0.26(+1.87%) |
Aug 17, 2016 | 13.77 | 14.07 | 13.70 | 13.89 | 16,095 | -0.11(-0.79%) |
Aug 16, 2016 | 14.15 | 14.35 | 14.00 | 14.00 | 3,708 | -0.10(-0.71%) |
Aug 15, 2016 | 13.99 | 14.37 | 13.99 | 14.10 | 25,589 | +0.23(+1.66%) |
Aug 12, 2016 | 14.27 | 14.27 | 13.87 | 13.87 | 5,372 | -0.41(-2.87%) |
Aug 11, 2016 | 14.05 | 14.37 | 14.02 | 14.28 | 10,875 | +0.15(+1.06%) |
Aug 10, 2016 | 14.25 | 14.30 | 13.99 | 14.13 | 9,140 | +0.12(+0.86%) |
Aug 09, 2016 | 14.20 | 14.35 | 13.99 | 14.01 | 30,472 | +0.22(+1.60%) |
Aug 08, 2016 | 13.52 | 14.20 | 13.49 | 13.79 | 11,923 | +0.20(+1.47%) |
Aug 05, 2016 | 13.36 | 13.60 | 13.36 | 13.59 | 4,555 | +0.43(+3.27%) |
Aug 04, 2016 | 13.09 | 13.24 | 13.09 | 13.16 | 3,767 | +0.11(+0.84%) |
Aug 03, 2016 | 12.89 | 13.14 | 12.89 | 13.05 | 6,120 | +0.20(+1.56%) |
Aug 02, 2016 | 13.26 | 13.29 | 12.85 | 12.85 | 5,577 | -0.45(-3.38%) |
Aug 01, 2016 | 13.43 | 13.76 | 13.21 | 13.30 | 12,752 | +0.15(+1.14%) |
Jul 29, 2016 | 13.57 | 13.57 | 13.13 | 13.15 | 8,104 | +0.26(+2.02%) |
Jul 28, 2016 | 13.11 | 13.25 | 12.80 | 12.89 | 12,604 | -0.21(-1.60%) |
Jul 27, 2016 | 13.25 | 13.38 | 12.91 | 13.10 | 13,573 | -0.27(-2.02%) |
Jul 26, 2016 | 13.54 | 13.54 | 13.03 | 13.37 | 10,569 | -0.22(-1.62%) |
Jul 25, 2016 | 13.47 | 14.00 | 13.42 | 13.59 | 10,396 | -0.60(-4.23%) |
Jul 22, 2016 | 14.16 | 14.32 | 14.06 | 14.19 | 11,172 | +0.07(+0.50%) |
Jul 21, 2016 | 14.27 | 14.28 | 14.08 | 14.12 | 4,308 | +0.04(+0.28%) |
Jul 20, 2016 | 14.17 | 14.25 | 14.02 | 14.08 | 5,364 | -0.12(-0.85%) |
Jul 19, 2016 | 14.15 | 14.35 | 14.15 | 14.20 | 7,820 | -0.17(-1.18%) |
Jul 18, 2016 | 14.46 | 14.50 | 14.17 | 14.37 | 19,703 | +0.33(+2.35%) |
Jul 15, 2016 | 14.56 | 14.73 | 14.00 | 14.04 | 32,905 | -0.27(-1.89%) |
Jul 14, 2016 | 14.41 | 14.98 | 14.11 | 14.31 | 33,430 | -0.10(-0.69%) |
Jul 13, 2016 | 15.00 | 15.07 | 14.34 | 14.41 | 23,432 | -0.62(-4.13%) |
Jul 12, 2016 | 14.63 | 15.06 | 14.63 | 15.03 | 43,756 | +0.30(+2.04%) |
Jul 11, 2016 | 12.04 | 14.93 | 12.04 | 14.73 | 56,627 | +0.08(+0.55%) |
Jul 08, 2016 | 14.91 | 14.97 | 14.97 | 14.65 | 51,059 | -0.32(-2.14%) |
Jul 07, 2016 | 14.24 | 14.99 | 14.24 | 14.97 | 52,107 | +0.62(+4.32%) |
Jul 05, 2016 | 13.41 | 14.40 | 13.34 | 14.35 | 25,363 | -0.07(-0.49%) |
Jul 01, 2016 | 14.46 | 14.42 | 14.42 | 14.42 | 33,100 | +0.16(+1.12%) |
Jun 30, 2016 | 14.40 | 14.42 | 14.12 | 14.26 | 18,305 | -0.18(-1.25%) |
Jun 29, 2016 | 13.89 | 14.72 | 13.22 | 14.44 | 23,520 | +0.48(+3.44%) |
Jun 28, 2016 | 13.50 | 14.09 | 13.07 | 13.96 | 34,935 | +0.61(+4.57%) |
Jun 27, 2016 | 13.23 | 14.14 | 13.09 | 13.35 | 45,222 | +0.06(+0.45%) |
Jun 24, 2016 | 12.94 | 13.62 | 12.54 | 13.29 | 386,521 | -0.17(-1.26%) |
Jun 23, 2016 | 13.51 | 13.60 | 12.55 | 13.46 | 30,599 | +0.05(+0.37%) |
Jun 22, 2016 | 13.19 | 13.80 | 13.09 | 13.41 | 41,035 | +0.25(+1.90%) |
Jun 21, 2016 | 13.28 | 13.28 | 12.70 | 13.16 | 44,587 | +0.29(+2.25%) |
Jun 20, 2016 | 12.35 | 13.05 | 12.24 | 12.87 | 43,500 | +0.48(+3.87%) |
Jun 17, 2016 | 12.42 | 12.90 | 11.84 | 12.39 | 243,572 | +0.31(+2.57%) |
Jun 16, 2016 | 12.18 | 12.27 | 11.82 | 12.08 | 39,051 | +0.23(+1.94%) |
Jun 15, 2016 | 12.31 | 12.31 | 11.66 | 11.85 | 33,048 | -0.01(-0.08%) |
Jun 14, 2016 | 12.81 | 13.01 | 11.65 | 11.86 | 46,149 | -0.84(-6.61%) |
Jun 13, 2016 | 12.60 | 13.27 | 12.05 | 12.70 | 26,973 | -0.13(-1.01%) |
Jun 10, 2016 | 12.86 | 13.10 | 12.01 | 12.83 | 62,080 | -0.16(-1.23%) |
Jun 09, 2016 | 13.05 | 13.55 | 12.24 | 12.99 | 87,693 | -0.35(-2.62%) |
Jun 08, 2016 | 13.57 | 14.46 | 13.00 | 13.34 | 15,404 | -0.20(-1.48%) |
Jun 07, 2016 | 14.25 | 14.47 | 13.42 | 13.54 | 18,392 | -0.70(-4.92%) |
Jun 06, 2016 | 14.50 | 14.69 | 14.08 | 14.24 | 15,067 | -0.25(-1.73%) |
Jun 03, 2016 | 14.21 | 14.70 | 14.16 | 14.49 | 38,295 | +0.16(+1.12%) |
Jun 02, 2016 | 14.35 | 14.50 | 13.90 | 14.33 | 17,988 | +0.01(+0.07%) |
Jun 01, 2016 | 14.08 | 14.48 | 13.52 | 14.32 | 12,619 | +0.27(+1.92%) |
May 31, 2016 | 14.50 | 14.50 | 13.85 | 14.05 | 10,447 | -0.36(-2.50%) |
May 27, 2016 | 14.39 | 14.41 | 14.41 | 14.41 | 17,000 | +0.10(+0.70%) |
May 26, 2016 | 14.40 | 14.59 | 13.50 | 14.31 | 12,254 | +0.10(+0.70%) |
May 25, 2016 | 14.33 | 14.60 | 14.03 | 14.21 | 10,824 | +0.02(+0.14%) |
May 24, 2016 | 14.53 | 14.90 | 13.61 | 14.19 | 41,586 | -0.17(-1.18%) |
May 23, 2016 | 14.36 | 14.50 | 13.80 | 14.36 | 29,350 | +0.33(+2.35%) |
May 20, 2016 | 12.66 | 14.78 | 12.41 | 14.03 | 50,410 | +1.37(+10.82%) |
May 19, 2016 | 11.65 | 12.73 | 11.50 | 12.66 | 34,529 | +1.04(+8.95%) |
May 18, 2016 | 11.25 | 12.00 | 11.03 | 11.62 | 47,998 | +0.32(+2.83%) |
May 17, 2016 | 11.80 | 12.57 | 11.04 | 11.30 | 82,739 | -0.35(-3.00%) |
May 16, 2016 | 10.94 | 12.05 | 10.88 | 11.65 | 89,156 | +0.99(+9.29%) |
May 13, 2016 | 9.840 | 10.87 | 9.800 | 10.66 | 22,094 | +0.55(+5.44%) |
May 12, 2016 | 10.64 | 10.86 | 9.630 | 10.11 | 193,724 | -0.65(-6.04%) |
May 11, 2016 | 12.30 | 12.38 | 10.60 | 10.76 | 79,461 | -1.63(-13.16%) |
May 10, 2016 | 12.55 | 12.55 | 12.30 | 12.39 | 23,495 | -0.07(-0.56%) |
May 09, 2016 | 12.09 | 12.99 | 12.06 | 12.46 | 76,892 | +0.37(+3.06%) |
May 06, 2016 | 12.39 | 12.98 | 12.05 | 12.09 | 71,626 | -0.33(-2.66%) |
May 05, 2016 | 12.76 | 12.94 | 12.40 | 12.42 | 26,750 | -0.36(-2.82%) |
May 04, 2016 | 12.50 | 13.27 | 12.05 | 12.78 | 73,134 | +0.47(+3.82%) |
May 03, 2016 | 12.05 | 12.64 | 12.05 | 12.31 | 42,860 | +0.25(+2.07%) |
May 02, 2016 | 12.33 | 12.48 | 12.05 | 12.06 | 29,195 | -0.18(-1.47%) |
Apr 29, 2016 | 12.58 | 12.96 | 12.05 | 12.24 | 52,774 | -0.54(-4.23%) |
Apr 28, 2016 | 13.80 | 14.66 | 12.50 | 12.78 | 88,427 | -1.04(-7.53%) |
Apr 27, 2016 | 14.12 | 14.24 | 13.81 | 13.82 | 25,000 | -0.57(-3.96%) |
Apr 26, 2016 | 14.86 | 14.86 | 13.85 | 14.39 | 95,682 | -0.47(-3.16%) |
Apr 25, 2016 | 15.18 | 15.20 | 14.53 | 14.86 | 41,474 | -0.27(-1.78%) |
Apr 22, 2016 | 14.97 | 15.20 | 14.95 | 15.13 | 25,015 | +0.12(+0.80%) |
Apr 21, 2016 | 14.95 | 15.35 | 14.90 | 15.01 | 66,659 | +0.01(+0.07%) |
Apr 20, 2016 | 15.27 | 15.40 | 14.89 | 15.00 | 106,618 | -0.19(-1.25%) |
Apr 19, 2016 | 14.87 | 15.23 | 14.60 | 15.19 | 78,047 | +0.16(+1.06%) |
Apr 18, 2016 | 15.88 | 15.88 | 15.00 | 15.03 | 121,547 | -0.58(-3.72%) |
Apr 15, 2016 | 15.70 | 15.90 | 15.26 | 15.61 | 84,238 | +0.29(+1.89%) |
Apr 14, 2016 | 15.13 | 15.71 | 15.11 | 15.32 | 73,568 | +0.31(+2.07%) |
Apr 13, 2016 | 14.90 | 15.60 | 14.82 | 15.01 | 145,351 | +0.25(+1.69%) |
Apr 12, 2016 | 14.83 | 15.00 | 14.50 | 14.76 | 57,290 | +0.24(+1.65%) |
Apr 11, 2016 | 14.80 | 15.05 | 14.50 | 14.52 | 122,774 | -0.23(-1.56%) |
Apr 08, 2016 | 14.80 | 15.20 | 14.74 | 14.75 | 152,158 | +0.00(+0.00%) |
Apr 07, 2016 | 14.90 | 15.02 | 14.75 | 14.75 | 147,536 | -0.16(-1.07%) |
Apr 06, 2016 | 15.18 | 15.30 | 14.79 | 14.91 | 248,944 | +0.16(+1.08%) |
Apr 05, 2016 | 14.35 | 15.63 | 14.35 | 14.75 | 238,156 | +0.35(+2.43%) |
Apr 04, 2016 | 14.29 | 14.75 | 14.25 | 14.40 | 102,038 | +0.15(+1.05%) |
Apr 01, 2016 | 14.50 | 14.85 | 14.25 | 14.25 | 123,619 | -0.25(-1.72%) |
Mar 31, 2016 | 14.97 | 14.97 | 14.40 | 14.50 | 107,598 | -0.26(-1.76%) |
Mar 30, 2016 | 14.71 | 14.95 | 14.50 | 14.76 | 87,748 | +0.23(+1.58%) |
Mar 29, 2016 | 13.75 | 14.94 | 13.75 | 14.53 | 106,388 | +0.73(+5.29%) |
Mar 28, 2016 | 14.39 | 14.42 | 13.75 | 13.80 | 110,975 | -0.45(-3.16%) |
Mar 24, 2016 | 14.15 | 14.25 | 14.25 | 14.25 | 246,400 | +0.00(+0.00%) |