Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 18.30 | 19.00 | 18.30 | 19.00 | 647 | +0.20(+1.06%) |
Nov 29, 2016 | 18.04 | 19.00 | 18.00 | 18.80 | 8,028 | +0.16(+0.86%) |
Nov 28, 2016 | 18.20 | 18.64 | 17.96 | 18.64 | 4,131 | +0.16(+0.86%) |
Nov 23, 2016 | 18.48 | 18.48 | 18.48 | 27 | +0.28(+1.54%) | |
Nov 22, 2016 | 18.20 | 18.51 | 18.20 | 18.20 | 835 | +0.28(+1.56%) |
Nov 21, 2016 | 17.60 | 18.91 | 17.60 | 17.92 | 175 | +0.04(+0.22%) |
Nov 18, 2016 | 18.48 | 18.68 | 17.80 | 17.88 | 1,227 | -1.00(-5.30%) |
Nov 17, 2016 | 18.80 | 18.96 | 18.00 | 18.88 | 3,705 | +0.56(+3.06%) |
Nov 16, 2016 | 18.84 | 19.72 | 18.32 | 18.32 | 3,094 | -0.52(-2.76%) |
Nov 15, 2016 | 20.80 | 20.80 | 18.79 | 18.84 | 5,352 | -1.52(-7.47%) |
Nov 14, 2016 | 20.48 | 20.48 | 19.58 | 20.36 | 1,805 | -1.48(-6.77%) |
Nov 11, 2016 | 19.08 | 21.88 | 19.08 | 21.84 | 5,997 | +2.57(+13.32%) |
Nov 10, 2016 | 20.00 | 20.00 | 19.27 | 19.27 | 101 | -0.73(-3.64%) |
Nov 09, 2016 | 19.32 | 20.00 | 19.20 | 20.00 | 1,559 | -0.80(-3.85%) |
Nov 08, 2016 | 20.56 | 20.80 | 20.40 | 20.80 | 1,320 | +0.52(+2.56%) |
Nov 07, 2016 | 18.44 | 20.28 | 18.22 | 20.28 | 148 | +0.42(+2.10%) |
Nov 04, 2016 | 20.56 | 20.56 | 19.40 | 19.86 | 1,413 | -0.14(-0.69%) |
Nov 03, 2016 | 20.52 | 20.52 | 19.96 | 20.00 | 1,612 | -0.68(-3.29%) |
Nov 02, 2016 | 20.32 | 20.88 | 20.28 | 20.68 | 7,210 | +0.08(+0.39%) |
Nov 01, 2016 | 20.20 | 21.07 | 20.12 | 20.60 | 1,270 | -0.68(-3.20%) |
Oct 28, 2016 | 21.28 | 21.28 | 21.28 | 1 | -0.72(-3.28%) | |
Oct 26, 2016 | 22.00 | 22.00 | 22.00 | 0 | -0.12(-0.54%) | |
Oct 24, 2016 | 22.03 | 22.12 | 22.12 | 22.12 | 17 | -0.24(-1.07%) |
Oct 21, 2016 | 21.95 | 22.40 | 21.84 | 22.36 | 5,258 | -0.12(-0.53%) |
Oct 13, 2016 | 22.88 | 22.48 | 22.48 | 22.48 | 4 | -0.52(-2.26%) |
Oct 12, 2016 | 22.66 | 23.08 | 22.34 | 23.00 | 735 | +0.00(+0.00%) |
Oct 11, 2016 | 21.76 | 23.00 | 21.68 | 23.00 | 10,614 | +1.28(+5.89%) |
Oct 10, 2016 | 23.21 | 23.21 | 21.72 | 21.72 | 4,954 | -1.00(-4.40%) |
Oct 07, 2016 | 23.00 | 23.00 | 22.60 | 22.72 | 1,113 | +0.00(+0.00%) |
Oct 06, 2016 | 22.72 | 22.72 | 22.72 | 22.72 | 596 | +0.32(+1.43%) |
Oct 05, 2016 | 22.32 | 22.68 | 22.32 | 22.40 | 2,011 | +0.08(+0.36%) |
Oct 04, 2016 | 22.59 | 22.65 | 22.20 | 22.32 | 693 | -0.68(-2.96%) |
Oct 03, 2016 | 23.88 | 23.88 | 22.84 | 23.00 | 2,263 | -0.48(-2.04%) |
Sep 30, 2016 | 23.20 | 23.60 | 23.06 | 23.48 | 2,098 | +0.32(+1.38%) |
Sep 29, 2016 | 22.16 | 25.72 | 22.16 | 23.16 | 19,127 | -0.12(-0.52%) |
Sep 28, 2016 | 23.24 | 23.28 | 23.24 | 23.28 | 61 | +0.64(+2.83%) |
Sep 27, 2016 | 22.40 | 23.10 | 22.40 | 22.64 | 1,846 | +0.24(+1.06%) |
Sep 26, 2016 | 23.08 | 23.09 | 22.04 | 22.40 | 2,125 | -0.64(-2.77%) |
Sep 23, 2016 | 23.88 | 23.88 | 23.04 | 23.04 | 406 | -0.04(-0.17%) |
Sep 22, 2016 | 24.16 | 24.16 | 23.08 | 23.08 | 270 | -1.20(-4.94%) |
Sep 21, 2016 | 24.37 | 24.37 | 23.80 | 24.28 | 393 | +0.48(+2.02%) |
Sep 20, 2016 | 24.00 | 24.00 | 23.80 | 23.80 | 78 | -0.56(-2.30%) |
Sep 19, 2016 | 24.08 | 24.44 | 23.60 | 24.36 | 1,415 | +0.36(+1.50%) |
Sep 16, 2016 | 24.44 | 24.48 | 24.00 | 24.00 | 280 | -0.24(-0.99%) |
Sep 15, 2016 | 24.28 | 24.48 | 24.00 | 24.24 | 1,888 | +0.16(+0.66%) |
Sep 14, 2016 | 24.00 | 24.52 | 24.00 | 24.08 | 684 | -0.01(-0.02%) |
Sep 13, 2016 | 24.44 | 24.44 | 24.00 | 24.09 | 2,979 | -0.51(-2.09%) |
Sep 12, 2016 | 25.24 | 25.24 | 24.48 | 24.60 | 5,617 | -0.20(-0.81%) |
Sep 09, 2016 | 25.52 | 25.52 | 24.60 | 24.80 | 5,109 | -0.64(-2.52%) |
Sep 08, 2016 | 25.52 | 25.52 | 25.44 | 25.44 | 784 | -0.12(-0.47%) |
Sep 07, 2016 | 26.44 | 27.00 | 25.56 | 25.56 | 1,405 | -0.84(-3.18%) |
Sep 06, 2016 | 27.48 | 27.48 | 26.04 | 26.40 | 2,266 | -0.68(-2.51%) |
Sep 02, 2016 | 27.20 | 27.08 | 27.08 | 27.08 | 2,500 | +0.12(+0.45%) |
Sep 01, 2016 | 26.88 | 27.04 | 26.88 | 26.96 | 408 | -0.24(-0.88%) |
Aug 31, 2016 | 27.32 | 27.36 | 27.20 | 27.20 | 574 | -0.34(-1.22%) |
Aug 30, 2016 | 27.54 | 27.54 | 27.54 | 27.54 | 39 | +0.06(+0.20%) |
Aug 29, 2016 | 27.88 | 27.88 | 27.48 | 27.48 | 916 | +0.10(+0.37%) |
Aug 26, 2016 | 28.12 | 28.42 | 27.18 | 27.38 | 4,167 | -1.17(-4.10%) |
Aug 25, 2016 | 28.12 | 28.55 | 28.04 | 28.55 | 472 | +0.11(+0.39%) |
Aug 24, 2016 | 28.56 | 28.80 | 28.24 | 28.44 | 3,889 | -0.20(-0.70%) |
Aug 23, 2016 | 28.92 | 28.92 | 28.64 | 28.64 | 195 | -0.02(-0.08%) |
Aug 22, 2016 | 28.40 | 28.66 | 28.40 | 28.66 | 925 | +0.06(+0.22%) |
Aug 19, 2016 | 28.47 | 28.72 | 28.47 | 28.60 | 677 | -0.08(-0.28%) |
Aug 18, 2016 | 28.44 | 28.68 | 28.44 | 28.68 | 744 | +0.00(+0.00%) |
Aug 17, 2016 | 27.32 | 28.80 | 27.32 | 28.68 | 2,944 | -0.20(-0.69%) |
Aug 16, 2016 | 28.36 | 29.00 | 28.20 | 28.88 | 4,282 | +0.60(+2.12%) |
Aug 15, 2016 | 28.52 | 29.08 | 28.28 | 28.28 | 375 | +0.54(+1.95%) |
Aug 12, 2016 | 27.98 | 29.08 | 27.20 | 27.74 | 1,274 | +0.16(+0.57%) |
Aug 11, 2016 | 26.64 | 27.58 | 26.60 | 27.58 | 294 | -0.42(-1.49%) |
Aug 10, 2016 | 28.00 | 28.00 | 28.00 | 28.00 | 118 | +0.76(+2.79%) |
Aug 09, 2016 | 27.16 | 27.24 | 26.72 | 27.24 | 265 | +0.00(+0.00%) |
Aug 08, 2016 | 27.12 | 27.40 | 27.00 | 27.24 | 200 | +0.04(+0.13%) |
Aug 05, 2016 | 27.84 | 27.84 | 27.20 | 27.20 | 153 | -1.20(-4.21%) |
Aug 04, 2016 | 27.28 | 28.40 | 27.20 | 28.40 | 6,239 | +0.40(+1.43%) |
Aug 03, 2016 | 27.20 | 28.00 | 27.00 | 28.00 | 593 | +0.56(+2.04%) |
Aug 02, 2016 | 27.00 | 27.76 | 26.72 | 27.44 | 1,826 | +0.48(+1.78%) |
Aug 01, 2016 | 26.64 | 26.96 | 26.20 | 26.96 | 387 | +0.36(+1.35%) |
Jul 29, 2016 | 26.32 | 26.64 | 26.00 | 26.60 | 1,054 | +0.28(+1.06%) |
Jul 28, 2016 | 26.00 | 26.40 | 25.92 | 26.32 | 1,227 | +0.40(+1.54%) |
Jul 27, 2016 | 25.64 | 25.96 | 25.64 | 25.92 | 660 | +0.32(+1.25%) |
Jul 26, 2016 | 25.20 | 25.76 | 25.20 | 25.60 | 1,196 | +0.04(+0.16%) |
Jul 25, 2016 | 26.04 | 26.04 | 25.07 | 25.56 | 1,950 | -0.48(-1.84%) |
Jul 22, 2016 | 25.64 | 26.52 | 25.64 | 26.04 | 475 | -0.28(-1.06%) |
Jul 21, 2016 | 26.08 | 26.32 | 26.00 | 26.32 | 537 | +0.28(+1.08%) |
Jul 20, 2016 | 26.16 | 26.20 | 26.00 | 26.04 | 317 | -0.77(-2.86%) |
Jul 19, 2016 | 26.52 | 26.81 | 25.48 | 26.81 | 2,644 | -0.43(-1.59%) |
Jul 18, 2016 | 27.56 | 27.56 | 26.36 | 27.24 | 1,941 | +0.04(+0.15%) |
Jul 15, 2016 | 27.44 | 27.44 | 26.01 | 27.20 | 1,111 | -0.80(-2.86%) |
Jul 14, 2016 | 27.56 | 28.00 | 27.40 | 28.00 | 494 | +0.00(+0.00%) |
Jul 13, 2016 | 27.68 | 29.04 | 27.68 | 28.00 | 714 | +1.04(+3.86%) |
Jul 12, 2016 | 27.92 | 29.28 | 26.80 | 26.96 | 4,031 | -1.56(-5.47%) |
Jul 11, 2016 | 28.52 | 28.52 | 27.72 | 28.52 | 954 | +0.36(+1.28%) |
Jul 08, 2016 | 28.32 | 28.52 | 28.16 | 28.16 | 432 | -0.40(-1.40%) |
Jul 07, 2016 | 28.72 | 28.72 | 28.56 | 28.56 | 114 | -2.60(-8.34%) |
Jul 05, 2016 | 31.80 | 31.80 | 29.00 | 31.16 | 4,113 | +0.68(+2.23%) |
Jun 30, 2016 | 29.80 | 30.48 | 30.48 | 30.48 | 2,750 | -0.68(-2.18%) |
Jun 29, 2016 | 31.52 | 31.52 | 30.12 | 31.16 | 942 | +1.60(+5.41%) |
Jun 28, 2016 | 29.76 | 29.80 | 28.32 | 29.56 | 590 | +1.16(+4.08%) |
Jun 27, 2016 | 30.28 | 30.28 | 28.40 | 28.40 | 141 | -2.40(-7.79%) |
Jun 24, 2016 | 26.81 | 30.80 | 26.81 | 30.80 | 1,365 | +0.20(+0.65%) |
Jun 23, 2016 | 30.30 | 30.60 | 28.48 | 30.60 | 1,904 | +1.08(+3.66%) |
Jun 22, 2016 | 29.24 | 30.74 | 27.82 | 29.52 | 4,830 | +0.70(+2.41%) |
Jun 21, 2016 | 30.20 | 30.20 | 28.20 | 28.82 | 623 | -2.58(-8.20%) |
Jun 20, 2016 | 31.37 | 31.60 | 31.32 | 31.40 | 1,569 | +0.40(+1.29%) |
Jun 17, 2016 | 29.72 | 31.00 | 28.12 | 31.00 | 31,695 | +1.00(+3.33%) |
Jun 16, 2016 | 29.00 | 30.00 | 28.44 | 30.00 | 3,910 | +1.00(+3.45%) |
Jun 15, 2016 | 28.64 | 30.46 | 28.00 | 29.00 | 9,710 | +1.00(+3.57%) |
Jun 14, 2016 | 28.00 | 28.00 | 27.40 | 28.00 | 3,843 | -1.00(-3.45%) |
Jun 13, 2016 | 28.36 | 29.00 | 27.80 | 29.00 | 8,824 | +1.80(+6.62%) |
Jun 10, 2016 | 27.84 | 28.40 | 27.20 | 27.20 | 1,002 | -0.76(-2.72%) |
Jun 09, 2016 | 27.88 | 29.00 | 27.28 | 27.96 | 6,838 | +0.12(+0.43%) |
Jun 08, 2016 | 27.92 | 29.28 | 26.20 | 27.84 | 3,367 | -0.16(-0.57%) |
Jun 07, 2016 | 27.36 | 30.84 | 25.64 | 28.00 | 14,272 | -0.80(-2.78%) |
Jun 06, 2016 | 27.92 | 30.44 | 27.00 | 28.80 | 7,166 | +1.24(+4.50%) |
Jun 03, 2016 | 27.20 | 29.00 | 26.78 | 27.56 | 9,451 | +1.76(+6.82%) |
Jun 02, 2016 | 26.76 | 26.76 | 25.40 | 25.80 | 3,468 | -0.20(-0.77%) |
Jun 01, 2016 | 26.80 | 26.80 | 25.78 | 26.00 | 4,228 | -1.00(-3.70%) |
May 31, 2016 | 27.00 | 27.00 | 27.00 | 27.00 | 63 | +0.08(+0.30%) |
May 27, 2016 | 26.86 | 26.92 | 26.92 | 26.92 | 350 | +0.92(+3.54%) |
May 26, 2016 | 25.88 | 26.92 | 25.24 | 26.00 | 9,643 | -1.00(-3.70%) |
May 25, 2016 | 24.80 | 27.00 | 24.80 | 27.00 | 554 | +2.28(+9.22%) |
May 24, 2016 | 24.44 | 24.72 | 24.44 | 24.72 | 299 | +0.40(+1.66%) |
May 23, 2016 | 24.80 | 24.80 | 24.32 | 24.32 | 304 | -0.08(-0.35%) |
May 20, 2016 | 24.08 | 25.60 | 24.00 | 24.40 | 3,223 | +0.68(+2.87%) |
May 19, 2016 | 24.00 | 24.00 | 23.50 | 23.72 | 1,740 | -0.36(-1.50%) |
May 18, 2016 | 22.68 | 24.76 | 22.61 | 24.08 | 1,808 | +0.64(+2.73%) |
May 17, 2016 | 24.64 | 25.04 | 22.20 | 23.44 | 6,002 | +0.44(+1.91%) |
May 16, 2016 | 26.84 | 26.84 | 23.00 | 23.00 | 4,383 | -2.00(-8.00%) |
May 13, 2016 | 25.88 | 26.00 | 24.36 | 25.00 | 3,214 | +0.00(+0.00%) |
May 12, 2016 | 27.00 | 27.00 | 25.00 | 25.00 | 3,521 | -1.60(-6.02%) |
May 11, 2016 | 26.60 | 26.60 | 26.60 | 26.60 | 52 | -0.20(-0.75%) |
May 10, 2016 | 26.80 | 26.92 | 26.72 | 26.80 | 825 | -0.06(-0.22%) |
May 09, 2016 | 26.80 | 26.86 | 26.80 | 26.86 | 50 | -0.94(-3.38%) |
May 06, 2016 | 27.04 | 27.80 | 26.72 | 27.80 | 737 | +0.48(+1.76%) |
May 05, 2016 | 27.08 | 27.92 | 27.08 | 27.32 | 1,023 | +0.52(+1.94%) |
May 04, 2016 | 26.80 | 26.80 | 26.80 | 26.80 | 28 | -1.20(-4.29%) |
May 02, 2016 | 27.54 | 28.00 | 28.00 | 28.00 | 16 | +1.16(+4.32%) |
Apr 29, 2016 | 27.92 | 27.92 | 26.64 | 26.84 | 7,608 | -1.64(-5.76%) |
Apr 28, 2016 | 28.44 | 28.64 | 27.20 | 28.48 | 2,239 | +0.96(+3.49%) |
Apr 27, 2016 | 28.08 | 29.00 | 27.12 | 27.52 | 3,967 | +0.00(+0.00%) |
Apr 26, 2016 | 27.93 | 28.40 | 26.20 | 27.52 | 1,725 | -0.48(-1.71%) |
Apr 25, 2016 | 28.00 | 28.00 | 26.52 | 28.00 | 1,371 | -0.52(-1.82%) |
Apr 22, 2016 | 28.20 | 28.86 | 27.96 | 28.52 | 15,341 | +0.64(+2.29%) |
Apr 21, 2016 | 27.48 | 29.12 | 27.00 | 27.88 | 3,472 | -1.32(-4.52%) |
Apr 20, 2016 | 27.00 | 29.52 | 27.00 | 29.20 | 2,014 | +3.40(+13.18%) |
Apr 18, 2016 | 27.16 | 25.80 | 25.80 | 25.80 | 1 | -0.60(-2.27%) |
Apr 15, 2016 | 26.24 | 26.40 | 24.97 | 26.40 | 771 | +0.00(+0.00%) |
Apr 14, 2016 | 26.76 | 26.76 | 26.22 | 26.40 | 474 | -0.24(-0.90%) |
Apr 13, 2016 | 26.64 | 26.64 | 26.64 | 26.64 | 67 | +0.07(+0.27%) |
Apr 12, 2016 | 25.84 | 27.08 | 25.68 | 26.57 | 536 | +0.97(+3.78%) |
Apr 11, 2016 | 27.44 | 27.44 | 25.20 | 25.60 | 10,744 | -1.61(-5.91%) |
Apr 08, 2016 | 27.20 | 27.28 | 27.20 | 27.21 | 1,532 | -0.22(-0.79%) |
Apr 07, 2016 | 27.80 | 27.80 | 27.43 | 27.43 | 672 | -0.26(-0.93%) |
Apr 06, 2016 | 26.56 | 27.68 | 26.56 | 27.68 | 256 | +1.60(+6.15%) |
Apr 05, 2016 | 26.20 | 26.80 | 25.60 | 26.08 | 6,638 | -0.72(-2.69%) |
Apr 04, 2016 | 28.40 | 28.40 | 25.80 | 26.80 | 6,164 | -1.60(-5.63%) |
Apr 01, 2016 | 28.20 | 28.56 | 27.60 | 28.40 | 799 | -0.16(-0.56%) |
Mar 31, 2016 | 28.60 | 28.60 | 27.64 | 28.56 | 1,061 | +0.92(+3.33%) |
Mar 30, 2016 | 30.64 | 30.64 | 26.80 | 27.64 | 3,603 | +0.04(+0.14%) |
Mar 29, 2016 | 27.52 | 27.60 | 27.00 | 27.60 | 1,273 | +0.00(+0.00%) |
Mar 28, 2016 | 30.99 | 31.00 | 27.60 | 27.60 | 4,043 | -3.40(-10.97%) |
Mar 24, 2016 | 31.08 | 31.00 | 31.00 | 31.00 | 1,125 | -0.92(-2.88%) |
Mar 23, 2016 | 32.00 | 32.00 | 31.38 | 31.92 | 3,224 | +0.00(+0.00%) |
Mar 22, 2016 | 31.44 | 31.96 | 31.44 | 31.92 | 228 | +0.80(+2.57%) |
Mar 21, 2016 | 30.92 | 32.20 | 30.92 | 31.12 | 1,052 | -0.28(-0.89%) |
Mar 18, 2016 | 31.36 | 32.06 | 31.36 | 31.40 | 1,253 | +0.40(+1.29%) |
Mar 17, 2016 | 30.00 | 32.40 | 30.00 | 31.00 | 1,133 | -0.68(-2.15%) |
Mar 16, 2016 | 31.16 | 31.68 | 31.16 | 31.68 | 394 | +0.92(+2.99%) |
Mar 15, 2016 | 30.80 | 30.80 | 30.60 | 30.76 | 782 | +0.16(+0.52%) |
Mar 14, 2016 | 30.56 | 30.60 | 30.56 | 30.60 | 2,911 | -0.20(-0.65%) |
Mar 11, 2016 | 30.80 | 30.80 | 30.71 | 30.80 | 1,000 | -0.40(-1.28%) |
Mar 10, 2016 | 31.20 | 31.20 | 29.20 | 31.20 | 562 | -0.20(-0.64%) |
Mar 09, 2016 | 30.04 | 31.40 | 30.04 | 31.40 | 628 | -0.56(-1.75%) |
Mar 07, 2016 | 30.12 | 31.96 | 31.96 | 31.96 | 2 | +0.56(+1.77%) |
Mar 04, 2016 | 31.35 | 31.59 | 31.35 | 31.40 | 1,119 | +0.20(+0.65%) |
Mar 03, 2016 | 32.60 | 32.60 | 31.20 | 31.20 | 859 | +1.11(+3.68%) |
Mar 01, 2016 | 31.60 | 30.09 | 30.09 | 30.09 | 2 | -1.31(-4.16%) |
Feb 29, 2016 | 31.00 | 31.40 | 31.00 | 31.40 | 1,685 | +0.40(+1.29%) |