Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 14.37 | 14.41 | 14.29 | 14.36 | 4,441 | -0.05(-0.31%) |
Feb 27, 2017 | 14.43 | 14.56 | 14.38 | 14.40 | 5,321 | -0.07(-0.51%) |
Feb 24, 2017 | 14.73 | 14.73 | 14.45 | 14.48 | 6,805 | -0.28(-1.91%) |
Feb 23, 2017 | 14.71 | 14.85 | 14.70 | 14.76 | 13,725 | +0.07(+0.50%) |
Feb 22, 2017 | 14.76 | 14.76 | 14.62 | 14.69 | 15,647 | -0.08(-0.57%) |
Feb 21, 2017 | 14.78 | 14.85 | 14.73 | 14.77 | 5,954 | -0.06(-0.38%) |
Feb 17, 2017 | 14.83 | 14.83 | 14.83 | 0 | -0.01(-0.04%) | |
Feb 16, 2017 | 14.71 | 14.86 | 14.71 | 14.83 | 14,906 | +0.13(+0.88%) |
Feb 15, 2017 | 14.85 | 14.85 | 14.70 | 14.70 | 11,959 | -0.10(-0.68%) |
Feb 14, 2017 | 14.89 | 14.89 | 14.70 | 14.80 | 8,688 | -0.05(-0.30%) |
Feb 13, 2017 | 14.86 | 14.96 | 14.77 | 14.85 | 23,583 | +0.08(+0.53%) |
Feb 10, 2017 | 14.34 | 14.95 | 14.34 | 14.77 | 29,427 | +0.43(+2.99%) |
Feb 09, 2017 | 14.13 | 14.35 | 14.10 | 14.34 | 28,844 | +0.20(+1.40%) |
Feb 08, 2017 | 13.95 | 14.17 | 13.92 | 14.14 | 13,628 | +0.16(+1.17%) |
Feb 07, 2017 | 13.82 | 13.98 | 13.78 | 13.98 | 17,614 | +0.09(+0.65%) |
Feb 06, 2017 | 14.08 | 14.08 | 13.78 | 13.89 | 13,141 | -0.27(-1.91%) |
Feb 03, 2017 | 13.99 | 14.17 | 13.97 | 14.16 | 7,427 | +0.12(+0.85%) |
Feb 02, 2017 | 13.87 | 14.04 | 13.86 | 14.04 | 6,074 | +0.18(+1.30%) |
Feb 01, 2017 | 14.10 | 14.14 | 13.82 | 13.86 | 35,638 | +0.06(+0.45%) |
Jan 31, 2017 | 14.17 | 14.25 | 13.80 | 13.80 | 31,517 | -0.36(-2.55%) |
Jan 30, 2017 | 14.00 | 14.25 | 13.99 | 14.16 | 9,793 | +0.11(+0.76%) |
Jan 27, 2017 | 14.12 | 14.25 | 14.04 | 14.05 | 30,211 | -0.03(-0.20%) |
Jan 26, 2017 | 14.31 | 14.36 | 14.05 | 14.08 | 17,708 | -0.12(-0.87%) |
Jan 25, 2017 | 14.10 | 14.48 | 14.10 | 14.21 | 13,582 | +0.11(+0.80%) |
Jan 24, 2017 | 14.06 | 14.22 | 14.01 | 14.09 | 18,408 | +0.23(+1.63%) |
Jan 23, 2017 | 13.94 | 14.05 | 13.81 | 13.87 | 20,669 | -0.07(-0.49%) |
Jan 20, 2017 | 13.97 | 14.06 | 13.87 | 13.94 | 10,852 | -0.04(-0.28%) |
Jan 19, 2017 | 14.04 | 14.14 | 13.94 | 13.97 | 18,457 | -0.13(-0.92%) |
Jan 18, 2017 | 14.22 | 14.27 | 14.09 | 14.10 | 30,043 | -0.19(-1.30%) |
Jan 17, 2017 | 14.17 | 14.36 | 14.17 | 14.29 | 18,528 | +0.13(+0.94%) |
Jan 13, 2017 | 14.16 | 14.16 | 14.16 | 0 | +0.24(+1.72%) | |
Jan 12, 2017 | 13.50 | 13.99 | 13.50 | 13.92 | 12,816 | +0.43(+3.22%) |
Jan 11, 2017 | 13.46 | 13.62 | 13.44 | 13.48 | 7,824 | -0.06(-0.46%) |
Jan 10, 2017 | 13.83 | 13.83 | 13.36 | 13.55 | 63,955 | -0.30(-2.16%) |
Jan 09, 2017 | 13.85 | 13.86 | 13.70 | 13.85 | 12,714 | +0.09(+0.66%) |
Jan 06, 2017 | 13.95 | 13.95 | 13.75 | 13.75 | 15,122 | -0.33(-2.33%) |
Jan 05, 2017 | 13.83 | 14.08 | 13.78 | 14.08 | 14,791 | +0.26(+1.90%) |
Jan 04, 2017 | 13.55 | 13.88 | 13.55 | 13.82 | 29,057 | +0.25(+1.84%) |
Jan 03, 2017 | 13.68 | 13.70 | 13.56 | 13.57 | 5,669 | -0.02(-0.11%) |
Dec 30, 2016 | 13.59 | 13.59 | 13.59 | 0 | +0.17(+1.26%) | |
Dec 29, 2016 | 13.61 | 13.72 | 13.42 | 13.42 | 15,307 | -0.25(-1.86%) |
Dec 28, 2016 | 13.62 | 13.69 | 13.61 | 13.67 | 14,076 | -0.02(-0.17%) |
Dec 27, 2016 | 13.75 | 13.75 | 13.60 | 13.69 | 3,090 | -0.06(-0.41%) |
Dec 23, 2016 | 13.75 | 13.75 | 13.75 | 0 | +0.16(+1.21%) | |
Dec 22, 2016 | 13.58 | 13.71 | 13.57 | 13.59 | 18,645 | -0.16(-1.19%) |
Dec 21, 2016 | 13.61 | 13.75 | 13.58 | 13.75 | 27,217 | +0.20(+1.46%) |
Dec 20, 2016 | 13.64 | 13.67 | 13.55 | 13.55 | 35,897 | -0.08(-0.62%) |
Dec 19, 2016 | 13.79 | 13.79 | 13.60 | 13.64 | 11,382 | -0.06(-0.45%) |
Dec 16, 2016 | 13.78 | 13.78 | 13.65 | 13.70 | 47,281 | -0.07(-0.53%) |
Dec 15, 2016 | 13.62 | 13.77 | 13.55 | 13.77 | 28,267 | +0.10(+0.70%) |
Dec 14, 2016 | 14.20 | 14.20 | 13.65 | 13.68 | 120,525 | -0.95(-6.52%) |
Dec 13, 2016 | 14.37 | 14.74 | 14.37 | 14.63 | 11,805 | +0.24(+1.65%) |
Dec 12, 2016 | 14.46 | 14.68 | 14.39 | 14.39 | 10,503 | -0.11(-0.74%) |
Dec 09, 2016 | 14.73 | 14.86 | 14.44 | 14.50 | 20,258 | -0.21(-1.42%) |
Dec 08, 2016 | 14.83 | 14.88 | 14.60 | 14.71 | 28,086 | -0.18(-1.21%) |
Dec 07, 2016 | 14.73 | 14.97 | 14.72 | 14.89 | 10,679 | +0.11(+0.73%) |
Dec 06, 2016 | 14.89 | 14.89 | 14.73 | 14.78 | 5,546 | -0.10(-0.68%) |
Dec 05, 2016 | 15.07 | 15.12 | 14.82 | 14.88 | 20,180 | -0.22(-1.46%) |
Dec 02, 2016 | 15.13 | 15.17 | 14.96 | 15.10 | 8,281 | +0.02(+0.11%) |
Dec 01, 2016 | 14.89 | 15.17 | 14.89 | 15.09 | 6,545 | +0.19(+1.25%) |
Nov 30, 2016 | 14.78 | 15.05 | 14.75 | 14.90 | 11,772 | +0.12(+0.84%) |
Nov 29, 2016 | 14.91 | 14.91 | 14.55 | 14.78 | 31,178 | -0.10(-0.65%) |
Nov 28, 2016 | 15.15 | 15.15 | 14.69 | 14.87 | 55,691 | +0.27(+1.88%) |
Nov 25, 2016 | 14.38 | 14.64 | 14.38 | 14.60 | 12,543 | +0.28(+1.96%) |
Nov 23, 2016 | 14.32 | 14.32 | 14.32 | 0 | +0.29(+2.04%) | |
Nov 22, 2016 | 13.60 | 14.15 | 13.59 | 14.03 | 38,301 | +0.43(+3.18%) |
Nov 21, 2016 | 13.44 | 13.60 | 13.40 | 13.60 | 23,841 | +0.24(+1.77%) |
Nov 18, 2016 | 13.36 | 13.42 | 13.30 | 13.36 | 7,247 | -0.11(-0.79%) |
Nov 17, 2016 | 13.22 | 13.47 | 13.14 | 13.47 | 26,755 | +0.84(+6.62%) |
Nov 16, 2016 | 13.18 | 13.36 | 12.63 | 12.63 | 19,349 | -0.17(-1.32%) |
Nov 15, 2016 | 12.97 | 13.04 | 12.80 | 12.80 | 101,735 | -0.11(-0.83%) |
Nov 14, 2016 | 13.47 | 13.47 | 12.20 | 12.91 | 102,384 | -0.67(-4.92%) |
Nov 11, 2016 | 13.40 | 13.58 | 13.34 | 13.58 | 14,097 | +0.01(+0.04%) |
Nov 10, 2016 | 13.20 | 13.60 | 13.20 | 13.57 | 12,497 | +0.16(+1.17%) |
Nov 09, 2016 | 13.19 | 13.41 | 12.98 | 13.41 | 39,062 | +0.02(+0.17%) |
Nov 08, 2016 | 13.37 | 13.48 | 13.35 | 13.39 | 21,392 | +0.02(+0.17%) |
Nov 07, 2016 | 13.48 | 13.51 | 13.29 | 13.37 | 14,768 | +0.03(+0.25%) |
Nov 04, 2016 | 13.47 | 13.53 | 13.31 | 13.33 | 14,157 | -0.11(-0.79%) |
Nov 03, 2016 | 13.40 | 13.50 | 13.40 | 13.44 | 13,414 | -0.09(-0.66%) |
Nov 02, 2016 | 13.58 | 13.71 | 13.40 | 13.53 | 34,201 | -0.07(-0.50%) |
Nov 01, 2016 | 13.26 | 13.64 | 13.26 | 13.60 | 15,847 | +0.56(+4.31%) |
Oct 31, 2016 | 13.09 | 13.19 | 13.04 | 13.04 | 101,112 | -0.07(-0.51%) |
Oct 28, 2016 | 13.05 | 13.25 | 13.02 | 13.10 | 116,255 | +0.17(+1.35%) |
Oct 27, 2016 | 13.08 | 13.17 | 12.93 | 12.93 | 19,755 | -0.12(-0.90%) |
Oct 26, 2016 | 13.30 | 13.39 | 12.96 | 13.05 | 23,465 | -0.35(-2.64%) |
Oct 25, 2016 | 13.44 | 13.53 | 13.35 | 13.40 | 28,496 | +0.01(+0.08%) |
Oct 24, 2016 | 13.63 | 13.63 | 13.39 | 13.39 | 5,590 | -0.08(-0.62%) |
Oct 21, 2016 | 13.48 | 13.60 | 13.42 | 13.48 | 14,691 | -0.11(-0.83%) |
Oct 20, 2016 | 13.49 | 13.72 | 13.32 | 13.59 | 24,949 | +0.11(+0.83%) |
Oct 19, 2016 | 13.53 | 13.65 | 13.41 | 13.48 | 37,443 | -0.01(-0.04%) |
Oct 18, 2016 | 13.28 | 13.50 | 13.18 | 13.48 | 21,276 | +0.32(+2.43%) |
Oct 17, 2016 | 13.50 | 13.51 | 13.16 | 13.16 | 17,605 | -0.37(-2.70%) |
Oct 14, 2016 | 13.69 | 13.69 | 13.53 | 13.53 | 13,129 | -0.08(-0.62%) |
Oct 13, 2016 | 13.60 | 13.72 | 13.60 | 13.61 | 6,443 | -0.03(-0.25%) |
Oct 12, 2016 | 13.84 | 13.84 | 13.64 | 13.64 | 8,718 | -0.20(-1.46%) |
Oct 11, 2016 | 14.03 | 14.11 | 13.84 | 13.85 | 10,335 | -0.32(-2.26%) |
Oct 10, 2016 | 14.06 | 14.21 | 14.06 | 14.17 | 19,392 | +0.28(+2.02%) |
Oct 07, 2016 | 14.27 | 14.31 | 13.88 | 13.88 | 12,522 | -0.40(-2.79%) |
Oct 06, 2016 | 14.23 | 14.29 | 14.08 | 14.28 | 19,246 | +0.36(+2.62%) |
Oct 05, 2016 | 13.97 | 14.37 | 13.92 | 13.92 | 14,077 | -0.12(-0.88%) |
Oct 04, 2016 | 14.42 | 14.42 | 13.94 | 14.04 | 19,050 | -0.37(-2.57%) |
Oct 03, 2016 | 14.78 | 14.78 | 14.21 | 14.41 | 22,218 | -0.43(-2.88%) |
Sep 30, 2016 | 14.75 | 14.86 | 14.46 | 14.84 | 42,948 | +0.38(+2.60%) |
Sep 29, 2016 | 14.01 | 15.09 | 14.00 | 14.46 | 156,863 | +0.43(+3.04%) |
Sep 28, 2016 | 13.35 | 14.10 | 13.26 | 14.04 | 39,170 | +0.62(+4.60%) |
Sep 27, 2016 | 12.91 | 13.43 | 12.86 | 13.42 | 14,367 | +0.51(+3.91%) |
Sep 26, 2016 | 12.90 | 12.99 | 12.89 | 12.91 | 29,389 | +0.02(+0.13%) |
Sep 23, 2016 | 12.90 | 12.98 | 12.78 | 12.90 | 28,724 | -0.03(-0.26%) |
Sep 22, 2016 | 13.00 | 13.02 | 12.81 | 12.93 | 33,551 | +0.04(+0.35%) |
Sep 21, 2016 | 12.78 | 12.96 | 12.76 | 12.89 | 16,823 | -0.02(-0.17%) |
Sep 20, 2016 | 12.81 | 12.91 | 12.67 | 12.91 | 21,727 | -0.01(-0.04%) |
Sep 19, 2016 | 12.76 | 12.91 | 12.48 | 12.91 | 21,110 | -0.07(-0.52%) |
Sep 16, 2016 | 12.63 | 13.17 | 12.59 | 12.98 | 30,317 | +0.32(+2.53%) |
Sep 15, 2016 | 12.64 | 12.92 | 12.57 | 12.66 | 36,066 | -0.10(-0.79%) |
Sep 14, 2016 | 12.67 | 12.78 | 12.50 | 12.76 | 14,595 | +0.06(+0.49%) |
Sep 13, 2016 | 12.94 | 13.04 | 12.70 | 12.70 | 10,973 | -0.35(-2.67%) |
Sep 12, 2016 | 13.18 | 13.18 | 12.99 | 13.05 | 11,580 | +0.06(+0.43%) |
Sep 09, 2016 | 13.18 | 13.29 | 12.99 | 12.99 | 11,868 | -0.31(-2.36%) |
Sep 08, 2016 | 13.19 | 13.37 | 13.19 | 13.31 | 13,817 | +0.36(+2.82%) |
Sep 07, 2016 | 13.32 | 13.37 | 12.94 | 12.94 | 31,181 | -0.41(-3.07%) |
Sep 06, 2016 | 13.12 | 13.37 | 13.07 | 13.35 | 26,723 | +0.36(+2.77%) |
Sep 02, 2016 | 12.92 | 12.99 | 12.99 | 12.99 | 28,140 | +0.12(+0.96%) |
Sep 01, 2016 | 12.77 | 12.94 | 12.77 | 12.87 | 10,876 | -0.10(-0.74%) |
Aug 31, 2016 | 12.96 | 12.96 | 12.75 | 12.96 | 54,048 | +0.03(+0.26%) |
Aug 30, 2016 | 12.96 | 13.02 | 12.84 | 12.93 | 77,066 | -0.03(-0.22%) |
Aug 29, 2016 | 12.68 | 13.07 | 12.66 | 12.96 | 41,974 | +0.33(+2.58%) |
Aug 26, 2016 | 12.59 | 12.80 | 12.59 | 12.63 | 22,648 | +0.15(+1.17%) |
Aug 25, 2016 | 12.24 | 12.67 | 12.21 | 12.49 | 30,795 | +0.21(+1.73%) |
Aug 24, 2016 | 11.94 | 12.41 | 11.94 | 12.27 | 58,847 | +0.32(+2.72%) |
Aug 23, 2016 | 11.89 | 12.11 | 11.89 | 11.95 | 65,403 | +0.07(+0.57%) |
Aug 22, 2016 | 11.83 | 11.99 | 11.81 | 11.88 | 36,092 | +0.40(+3.51%) |
Aug 19, 2016 | 11.85 | 12.03 | 11.48 | 11.48 | 58,389 | -0.43(-3.57%) |
Aug 18, 2016 | 11.96 | 11.97 | 11.84 | 11.91 | 118,431 | -0.01(-0.05%) |
Aug 17, 2016 | 11.90 | 11.96 | 11.82 | 11.91 | 42,345 | -0.04(-0.33%) |
Aug 16, 2016 | 12.05 | 12.13 | 11.86 | 11.95 | 70,402 | -0.11(-0.88%) |
Aug 15, 2016 | 12.38 | 12.38 | 11.93 | 12.06 | 88,006 | -0.29(-2.31%) |
Aug 12, 2016 | 12.53 | 12.57 | 12.34 | 12.34 | 26,870 | -0.23(-1.83%) |
Aug 11, 2016 | 12.63 | 12.83 | 12.49 | 12.57 | 22,018 | -0.08(-0.66%) |
Aug 10, 2016 | 12.43 | 12.78 | 12.43 | 12.66 | 32,746 | +0.24(+1.89%) |
Aug 09, 2016 | 12.31 | 12.49 | 12.24 | 12.42 | 19,166 | +0.11(+0.91%) |
Aug 08, 2016 | 11.60 | 12.31 | 11.60 | 12.31 | 36,126 | +0.55(+4.71%) |
Aug 05, 2016 | 11.50 | 11.75 | 11.39 | 11.75 | 63,465 | +0.24(+2.04%) |
Aug 04, 2016 | 11.42 | 11.62 | 11.25 | 11.52 | 79,464 | +0.32(+2.90%) |
Aug 03, 2016 | 11.23 | 11.44 | 11.19 | 11.19 | 149,586 | -0.26(-2.30%) |
Aug 02, 2016 | 11.77 | 11.95 | 11.44 | 11.46 | 218,102 | -0.29(-2.43%) |
Aug 01, 2016 | 11.90 | 11.92 | 11.74 | 11.74 | 26,157 | -0.19(-1.59%) |
Jul 29, 2016 | 11.87 | 12.03 | 11.83 | 11.93 | 20,992 | +0.12(+1.00%) |
Jul 28, 2016 | 11.75 | 11.89 | 11.73 | 11.82 | 20,410 | +0.03(+0.28%) |
Jul 27, 2016 | 11.73 | 11.82 | 11.71 | 11.78 | 51,171 | -0.08(-0.66%) |
Jul 26, 2016 | 11.75 | 11.89 | 11.73 | 11.86 | 20,340 | +0.06(+0.47%) |
Jul 25, 2016 | 11.89 | 11.89 | 11.69 | 11.80 | 31,283 | +0.01(+0.09%) |
Jul 22, 2016 | 11.92 | 11.93 | 11.67 | 11.79 | 113,835 | -0.14(-1.17%) |
Jul 21, 2016 | 12.02 | 12.08 | 11.89 | 11.93 | 27,945 | +0.00(+0.00%) |
Jul 20, 2016 | 11.92 | 12.05 | 11.74 | 11.93 | 45,218 | -0.03(-0.23%) |
Jul 19, 2016 | 11.93 | 12.05 | 11.80 | 11.96 | 77,256 | -0.02(-0.19%) |
Jul 18, 2016 | 11.96 | 12.10 | 11.66 | 11.98 | 69,650 | +0.11(+0.94%) |
Jul 15, 2016 | 11.77 | 11.98 | 11.66 | 11.87 | 222,076 | +0.07(+0.57%) |
Jul 14, 2016 | 11.04 | 11.92 | 11.04 | 11.80 | 132,937 | +0.90(+8.21%) |
Jul 13, 2016 | 10.81 | 11.13 | 10.70 | 10.91 | 295,566 | +0.26(+2.47%) |
Jul 12, 2016 | 10.48 | 10.67 | 10.46 | 10.65 | 96,258 | +0.19(+1.82%) |
Jul 11, 2016 | 10.38 | 10.52 | 10.28 | 10.46 | 69,761 | +0.02(+0.16%) |
Jul 08, 2016 | 10.38 | 10.56 | 10.42 | 10.44 | 65,353 | +0.02(+0.22%) |
Jul 07, 2016 | 10.81 | 10.81 | 10.39 | 10.42 | 71,163 | -0.24(-2.21%) |
Jul 06, 2016 | 10.41 | 10.66 | 10.31 | 10.65 | 99,420 | +0.21(+1.98%) |
Jul 05, 2016 | 10.41 | 10.73 | 10.41 | 10.44 | 195,411 | +0.10(+0.92%) |
Jul 01, 2016 | 10.69 | 10.35 | 10.35 | 10.35 | 88,615 | -0.34(-3.14%) |
Jun 30, 2016 | 10.38 | 10.71 | 10.22 | 10.69 | 213,986 | +0.42(+4.09%) |
Jun 29, 2016 | 10.28 | 10.46 | 10.08 | 10.27 | 573,177 | +0.00(+0.00%) |
Jun 28, 2016 | 10.37 | 10.54 | 10.09 | 10.27 | 516,738 | -0.09(-0.87%) |
Jun 27, 2016 | 11.13 | 11.16 | 10.16 | 10.35 | 383,443 | -0.81(-7.27%) |
Jun 24, 2016 | 10.98 | 11.32 | 10.81 | 11.17 | 250,199 | -0.38(-3.25%) |
Jun 23, 2016 | 11.75 | 11.95 | 11.54 | 11.54 | 211,701 | -0.17(-1.48%) |
Jun 22, 2016 | 11.91 | 11.91 | 11.41 | 11.71 | 375,972 | -0.32(-2.65%) |
Jun 21, 2016 | 12.31 | 12.49 | 11.75 | 12.03 | 333,225 | +0.02(+0.14%) |
Jun 20, 2016 | 15.80 | 15.80 | 11.94 | 12.02 | 471,732 | -4.37(-26.67%) |
Jun 17, 2016 | 15.39 | 17.36 | 15.39 | 16.39 | 23,940 | +1.56(+10.53%) |
Jun 16, 2016 | 14.27 | 15.11 | 14.27 | 14.83 | 34,810 | +0.27(+1.88%) |
Jun 15, 2016 | 14.15 | 14.55 | 13.99 | 14.55 | 2,302 | +0.34(+2.38%) |
Jun 14, 2016 | 14.00 | 14.22 | 14.00 | 14.21 | 3,215 | +0.11(+0.77%) |
Jun 13, 2016 | 14.11 | 14.11 | 14.11 | 14.11 | 714 | -0.21(-1.47%) |
Jun 10, 2016 | 13.99 | 14.31 | 13.99 | 14.31 | 7,042 | +0.32(+2.30%) |