Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 26.03 | 26.03 | 26.03 | 0 | -0.24(-0.90%) | |
Dec 29, 2016 | 26.55 | 26.63 | 25.91 | 26.27 | 33,545 | -0.25(-0.95%) |
Dec 28, 2016 | 26.47 | 26.69 | 26.09 | 26.52 | 26,407 | +0.23(+0.88%) |
Dec 27, 2016 | 26.57 | 27.04 | 25.99 | 26.29 | 43,660 | -0.01(-0.03%) |
Dec 23, 2016 | 26.29 | 26.29 | 26.29 | 0 | +0.91(+3.57%) | |
Dec 22, 2016 | 25.42 | 25.48 | 25.25 | 25.39 | 44,586 | -0.03(-0.11%) |
Dec 21, 2016 | 25.34 | 25.54 | 24.99 | 25.42 | 280,387 | -0.01(-0.06%) |
Dec 20, 2016 | 23.97 | 25.54 | 23.96 | 25.43 | 63,917 | +1.65(+6.96%) |
Dec 19, 2016 | 24.14 | 24.66 | 23.49 | 23.78 | 72,198 | -1.12(-4.51%) |
Dec 16, 2016 | 24.53 | 25.33 | 24.47 | 24.90 | 359,532 | +0.47(+1.94%) |
Dec 15, 2016 | 24.46 | 24.63 | 24.03 | 24.42 | 94,502 | +0.01(+0.06%) |
Dec 14, 2016 | 24.13 | 24.65 | 23.91 | 24.41 | 66,893 | +0.33(+1.37%) |
Dec 13, 2016 | 24.06 | 24.13 | 23.60 | 24.08 | 70,609 | +0.04(+0.18%) |
Dec 12, 2016 | 23.01 | 24.57 | 22.58 | 24.04 | 113,085 | +0.89(+3.85%) |
Dec 09, 2016 | 24.48 | 25.55 | 21.62 | 23.14 | 183,030 | -1.26(-5.16%) |
Dec 08, 2016 | 25.25 | 25.25 | 23.75 | 24.40 | 122,903 | -0.95(-3.75%) |
Dec 07, 2016 | 24.83 | 25.88 | 24.83 | 25.35 | 117,591 | +0.24(+0.95%) |
Dec 06, 2016 | 24.53 | 25.47 | 24.53 | 25.11 | 91,204 | +0.70(+2.86%) |
Dec 05, 2016 | 23.79 | 24.52 | 23.79 | 24.42 | 123,088 | +0.70(+2.94%) |
Dec 02, 2016 | 23.74 | 23.74 | 23.54 | 23.72 | 36,707 | -0.01(-0.06%) |
Dec 01, 2016 | 23.52 | 23.75 | 23.43 | 23.73 | 63,910 | +0.31(+1.32%) |
Nov 30, 2016 | 23.92 | 23.92 | 23.27 | 23.42 | 61,503 | +0.09(+0.37%) |
Nov 29, 2016 | 23.08 | 23.52 | 23.08 | 23.34 | 101,898 | +0.24(+1.03%) |
Nov 28, 2016 | 22.95 | 23.19 | 22.70 | 23.10 | 106,516 | +0.19(+0.85%) |
Nov 25, 2016 | 23.01 | 23.20 | 22.71 | 22.91 | 21,058 | -0.11(-0.47%) |
Nov 23, 2016 | 23.01 | 23.01 | 23.01 | 0 | +0.72(+3.23%) | |
Nov 22, 2016 | 21.35 | 22.72 | 20.96 | 22.29 | 193,007 | +1.11(+5.23%) |
Nov 21, 2016 | 20.96 | 21.40 | 20.68 | 21.19 | 65,153 | +0.14(+0.68%) |
Nov 18, 2016 | 20.21 | 21.48 | 20.21 | 21.04 | 54,939 | +0.76(+3.76%) |
Nov 17, 2016 | 20.50 | 20.87 | 20.14 | 20.28 | 37,617 | -0.29(-1.40%) |
Nov 16, 2016 | 20.34 | 21.47 | 20.14 | 20.57 | 123,295 | +0.12(+0.56%) |
Nov 15, 2016 | 19.87 | 21.10 | 19.87 | 20.45 | 59,599 | +0.39(+1.96%) |
Nov 14, 2016 | 19.75 | 20.18 | 18.94 | 20.06 | 46,844 | +0.46(+2.37%) |
Nov 11, 2016 | 19.34 | 20.25 | 18.64 | 19.59 | 77,436 | +0.23(+1.18%) |
Nov 10, 2016 | 18.78 | 19.52 | 18.59 | 19.37 | 94,111 | +0.74(+3.95%) |
Nov 09, 2016 | 17.86 | 18.63 | 17.84 | 18.63 | 58,792 | +0.89(+5.00%) |
Nov 08, 2016 | 17.87 | 17.94 | 17.71 | 17.74 | 30,849 | -0.20(-1.12%) |
Nov 07, 2016 | 17.75 | 18.41 | 17.68 | 17.94 | 28,711 | +0.25(+1.41%) |
Nov 04, 2016 | 17.84 | 17.84 | 17.66 | 17.69 | 24,233 | -0.16(-0.92%) |
Nov 03, 2016 | 17.95 | 18.02 | 17.73 | 17.86 | 239,299 | -0.15(-0.81%) |
Nov 02, 2016 | 18.22 | 18.23 | 17.99 | 18.00 | 27,011 | -0.17(-0.92%) |
Nov 01, 2016 | 18.62 | 18.62 | 18.11 | 18.17 | 25,117 | -0.08(-0.43%) |
Oct 31, 2016 | 18.28 | 18.52 | 18.24 | 18.25 | 39,305 | -0.22(-1.20%) |
Oct 28, 2016 | 18.54 | 18.64 | 18.31 | 18.47 | 25,981 | -0.10(-0.54%) |
Oct 27, 2016 | 18.83 | 18.84 | 18.51 | 18.57 | 20,546 | -0.27(-1.44%) |
Oct 26, 2016 | 18.71 | 18.92 | 18.71 | 18.84 | 17,109 | +0.15(+0.80%) |
Oct 25, 2016 | 18.89 | 18.92 | 18.69 | 18.69 | 9,700 | -0.31(-1.62%) |
Oct 24, 2016 | 19.07 | 19.07 | 18.89 | 19.00 | 45,026 | -0.01(-0.04%) |
Oct 21, 2016 | 18.83 | 19.44 | 18.83 | 19.01 | 21,453 | +0.09(+0.45%) |
Oct 20, 2016 | 18.66 | 20.00 | 18.66 | 18.92 | 33,637 | +0.26(+1.42%) |
Oct 19, 2016 | 18.56 | 18.72 | 18.49 | 18.66 | 34,318 | +0.16(+0.85%) |
Oct 18, 2016 | 18.54 | 18.55 | 18.41 | 18.50 | 15,973 | +0.15(+0.82%) |
Oct 17, 2016 | 18.46 | 18.51 | 18.19 | 18.35 | 16,689 | -0.19(-1.00%) |
Oct 14, 2016 | 18.52 | 18.54 | 18.48 | 18.54 | 34,595 | +0.19(+1.05%) |
Oct 13, 2016 | 18.29 | 18.44 | 18.29 | 18.34 | 48,788 | -0.02(-0.12%) |
Oct 12, 2016 | 18.32 | 18.48 | 18.30 | 18.37 | 25,567 | +0.11(+0.59%) |
Oct 11, 2016 | 18.52 | 18.52 | 18.26 | 18.26 | 16,050 | -0.19(-1.05%) |
Oct 10, 2016 | 18.22 | 18.54 | 18.22 | 18.45 | 30,421 | +0.23(+1.26%) |
Oct 07, 2016 | 18.57 | 18.67 | 18.05 | 18.22 | 33,408 | -0.10(-0.55%) |
Oct 06, 2016 | 18.62 | 18.84 | 18.26 | 18.32 | 29,849 | -0.29(-1.57%) |
Oct 05, 2016 | 18.10 | 18.82 | 17.63 | 18.62 | 64,311 | +0.62(+3.46%) |
Oct 04, 2016 | 18.04 | 18.14 | 17.68 | 17.99 | 13,767 | -0.08(-0.43%) |
Oct 03, 2016 | 18.17 | 18.17 | 17.94 | 18.07 | 25,159 | -0.04(-0.24%) |
Sep 30, 2016 | 17.69 | 18.23 | 17.59 | 18.12 | 73,788 | +0.43(+2.43%) |
Sep 29, 2016 | 17.80 | 17.80 | 17.68 | 17.69 | 15,002 | -0.11(-0.64%) |
Sep 28, 2016 | 17.67 | 17.91 | 17.59 | 17.80 | 90,046 | -0.03(-0.16%) |
Sep 27, 2016 | 17.73 | 17.93 | 17.63 | 17.83 | 48,884 | +0.09(+0.48%) |
Sep 26, 2016 | 17.59 | 17.90 | 17.59 | 17.74 | 39,662 | +0.11(+0.65%) |
Sep 23, 2016 | 17.86 | 17.86 | 17.59 | 17.63 | 38,579 | -0.21(-1.20%) |
Sep 22, 2016 | 17.39 | 17.86 | 17.38 | 17.84 | 72,460 | +0.45(+2.59%) |
Sep 21, 2016 | 17.49 | 17.52 | 17.18 | 17.39 | 44,601 | +0.01(+0.08%) |
Sep 20, 2016 | 17.57 | 17.79 | 17.31 | 17.38 | 44,240 | -0.36(-2.02%) |
Sep 19, 2016 | 17.37 | 17.77 | 17.31 | 17.74 | 70,822 | +0.49(+2.86%) |
Sep 16, 2016 | 17.76 | 17.76 | 17.18 | 17.24 | 337,725 | -0.51(-2.90%) |
Sep 15, 2016 | 17.74 | 17.76 | 17.44 | 17.76 | 38,561 | +0.12(+0.69%) |
Sep 14, 2016 | 17.76 | 17.76 | 17.51 | 17.64 | 86,404 | -0.11(-0.60%) |
Sep 13, 2016 | 17.85 | 17.87 | 17.68 | 17.74 | 51,553 | -0.13(-0.72%) |
Sep 12, 2016 | 17.93 | 18.22 | 17.83 | 17.87 | 137,072 | -0.07(-0.40%) |
Sep 09, 2016 | 17.53 | 18.05 | 17.37 | 17.94 | 177,209 | +0.36(+2.07%) |
Sep 08, 2016 | 17.69 | 17.69 | 17.51 | 17.58 | 54,343 | -0.06(-0.32%) |
Sep 07, 2016 | 17.39 | 17.79 | 17.37 | 17.64 | 35,347 | -0.04(-0.24%) |
Sep 06, 2016 | 17.66 | 17.80 | 17.64 | 17.68 | 74,349 | -0.04(-0.20%) |
Sep 02, 2016 | 17.51 | 17.71 | 17.71 | 17.71 | 62,108 | +0.23(+1.31%) |
Sep 01, 2016 | 17.24 | 17.51 | 17.24 | 17.49 | 64,740 | +0.09(+0.49%) |
Aug 31, 2016 | 17.26 | 17.50 | 17.26 | 17.40 | 34,732 | -0.04(-0.25%) |
Aug 30, 2016 | 17.37 | 17.50 | 17.34 | 17.44 | 48,683 | +0.11(+0.62%) |
Aug 29, 2016 | 17.36 | 17.51 | 17.29 | 17.34 | 41,652 | -0.03(-0.16%) |
Aug 26, 2016 | 17.26 | 17.36 | 17.07 | 17.36 | 33,690 | +0.15(+0.87%) |
Aug 25, 2016 | 17.02 | 17.40 | 16.96 | 17.21 | 57,830 | +0.09(+0.50%) |
Aug 24, 2016 | 17.09 | 17.16 | 16.91 | 17.13 | 59,723 | +0.04(+0.21%) |
Aug 23, 2016 | 17.19 | 17.28 | 17.01 | 17.09 | 50,127 | +0.00(+0.00%) |
Aug 22, 2016 | 16.84 | 17.20 | 16.81 | 17.09 | 54,986 | +0.25(+1.49%) |
Aug 19, 2016 | 16.94 | 16.99 | 16.79 | 16.84 | 60,611 | -0.16(-0.93%) |
Aug 18, 2016 | 16.62 | 17.04 | 16.61 | 17.00 | 41,307 | +0.37(+2.24%) |
Aug 17, 2016 | 16.44 | 16.69 | 16.44 | 16.63 | 27,431 | +0.03(+0.17%) |
Aug 16, 2016 | 16.23 | 16.72 | 16.23 | 16.60 | 45,036 | +0.20(+1.22%) |
Aug 15, 2016 | 16.51 | 16.51 | 16.08 | 16.40 | 43,348 | -0.01(-0.04%) |
Aug 12, 2016 | 16.44 | 16.44 | 16.29 | 16.41 | 25,159 | -0.06(-0.35%) |
Aug 11, 2016 | 16.21 | 16.59 | 16.07 | 16.46 | 180,619 | +0.41(+2.54%) |
Aug 10, 2016 | 16.11 | 16.29 | 16.06 | 16.06 | 70,698 | +0.02(+0.13%) |
Aug 09, 2016 | 16.02 | 16.10 | 16.00 | 16.03 | 30,907 | +0.04(+0.22%) |
Aug 08, 2016 | 15.96 | 16.08 | 15.96 | 16.00 | 22,967 | +0.02(+0.13%) |
Aug 05, 2016 | 16.13 | 16.13 | 15.92 | 15.98 | 46,122 | +0.05(+0.31%) |
Aug 04, 2016 | 16.07 | 16.08 | 15.76 | 15.93 | 92,778 | -0.16(-0.97%) |
Aug 03, 2016 | 16.02 | 16.13 | 15.99 | 16.08 | 17,586 | +0.04(+0.27%) |
Aug 02, 2016 | 16.08 | 16.18 | 15.99 | 16.04 | 38,446 | -0.08(-0.48%) |
Aug 01, 2016 | 15.95 | 16.18 | 15.95 | 16.12 | 14,166 | -0.02(-0.13%) |
Jul 29, 2016 | 15.64 | 16.26 | 15.64 | 16.14 | 68,509 | +0.45(+2.89%) |
Jul 28, 2016 | 15.66 | 15.85 | 15.62 | 15.69 | 12,548 | -0.09(-0.58%) |
Jul 27, 2016 | 15.78 | 15.89 | 15.70 | 15.78 | 17,280 | +0.00(+0.00%) |
Jul 26, 2016 | 15.77 | 15.84 | 15.60 | 15.78 | 26,476 | +0.09(+0.54%) |
Jul 25, 2016 | 15.91 | 15.92 | 15.60 | 15.69 | 15,317 | -0.16(-0.98%) |
Jul 22, 2016 | 15.71 | 15.88 | 15.71 | 15.85 | 32,410 | +0.18(+1.18%) |
Jul 21, 2016 | 15.67 | 15.70 | 15.60 | 15.67 | 35,289 | +0.03(+0.18%) |
Jul 20, 2016 | 15.84 | 15.84 | 15.57 | 15.64 | 28,198 | -0.21(-1.30%) |
Jul 19, 2016 | 15.72 | 15.92 | 15.63 | 15.84 | 79,741 | +0.13(+0.86%) |
Jul 18, 2016 | 15.64 | 15.71 | 15.64 | 15.71 | 25,032 | +0.03(+0.18%) |
Jul 15, 2016 | 15.72 | 15.72 | 15.62 | 15.68 | 35,402 | +0.04(+0.27%) |
Jul 14, 2016 | 15.72 | 15.89 | 15.60 | 15.64 | 72,639 | +0.01(+0.09%) |
Jul 13, 2016 | 15.66 | 15.69 | 15.60 | 15.62 | 56,923 | +0.00(+0.00%) |
Jul 12, 2016 | 15.67 | 15.67 | 15.60 | 15.62 | 60,556 | -0.01(-0.05%) |
Jul 11, 2016 | 15.60 | 15.65 | 15.60 | 15.63 | 45,780 | -0.04(-0.23%) |
Jul 08, 2016 | 15.60 | 15.56 | 15.56 | 15.67 | 46,448 | +0.11(+0.68%) |
Jul 07, 2016 | 15.51 | 15.71 | 15.43 | 15.56 | 56,424 | +0.13(+0.87%) |
Jul 05, 2016 | 15.42 | 15.59 | 15.39 | 15.42 | 98,163 | -0.02(-0.14%) |
Jul 01, 2016 | 15.32 | 15.45 | 15.45 | 15.45 | 24,252 | +0.06(+0.41%) |
Jun 30, 2016 | 15.42 | 15.47 | 15.32 | 15.38 | 35,080 | +0.07(+0.46%) |
Jun 29, 2016 | 15.02 | 15.46 | 15.00 | 15.31 | 51,382 | +0.38(+2.52%) |
Jun 28, 2016 | 15.22 | 15.42 | 14.75 | 14.94 | 116,840 | -0.13(-0.89%) |
Jun 27, 2016 | 15.33 | 15.33 | 14.79 | 15.07 | 136,214 | -0.19(-1.25%) |
Jun 24, 2016 | 15.35 | 15.60 | 15.17 | 15.26 | 638,647 | -0.24(-1.56%) |
Jun 23, 2016 | 15.55 | 15.56 | 15.42 | 15.50 | 88,479 | +0.02(+0.14%) |
Jun 22, 2016 | 15.60 | 15.67 | 15.35 | 15.48 | 77,887 | -0.12(-0.77%) |
Jun 21, 2016 | 15.85 | 15.85 | 15.58 | 15.60 | 164,457 | -0.10(-0.63%) |
Jun 20, 2016 | 15.60 | 15.92 | 15.57 | 15.70 | 375,406 | +0.11(+0.68%) |
Jun 17, 2016 | 15.43 | 15.78 | 15.39 | 15.60 | 46,340 | +0.04(+0.23%) |
Jun 16, 2016 | 15.42 | 15.67 | 15.35 | 15.56 | 46,051 | +0.12(+0.78%) |
Jun 15, 2016 | 15.46 | 15.96 | 15.27 | 15.44 | 312,653 | -0.07(-0.46%) |
Jun 14, 2016 | 15.81 | 15.81 | 14.97 | 15.51 | 274,103 | -0.23(-1.44%) |
Jun 13, 2016 | 15.81 | 15.81 | 15.68 | 15.74 | 30,037 | -0.06(-0.40%) |
Jun 10, 2016 | 15.88 | 15.88 | 15.62 | 15.80 | 18,875 | -0.08(-0.49%) |
Jun 09, 2016 | 15.85 | 16.29 | 15.85 | 15.88 | 27,132 | -0.09(-0.58%) |
Jun 08, 2016 | 16.00 | 16.25 | 15.92 | 15.97 | 21,399 | -0.15(-0.92%) |
Jun 07, 2016 | 15.92 | 16.13 | 15.92 | 16.12 | 72,710 | -0.15(-0.92%) |
Jun 06, 2016 | 16.12 | 16.31 | 16.03 | 16.27 | 64,952 | +0.27(+1.68%) |
Jun 03, 2016 | 16.15 | 16.17 | 15.85 | 16.00 | 42,917 | -0.26(-1.57%) |
Jun 02, 2016 | 15.84 | 16.60 | 15.84 | 16.25 | 258,913 | +0.25(+1.55%) |
Jun 01, 2016 | 15.98 | 16.07 | 15.81 | 16.01 | 260,148 | +0.04(+0.27%) |
May 31, 2016 | 16.02 | 16.22 | 15.78 | 15.96 | 264,195 | +0.06(+0.40%) |
May 27, 2016 | 15.61 | 15.90 | 15.90 | 15.90 | 291,458 | +0.24(+1.54%) |
May 26, 2016 | 15.60 | 15.76 | 15.53 | 15.66 | 201,117 | +0.05(+0.32%) |
May 25, 2016 | 15.57 | 15.83 | 15.53 | 15.61 | 441,820 | +0.08(+0.50%) |