Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 12.60 | 13.18 | 12.60 | 12.92 | 2,202 | +0.21(+1.65%) |
Sep 29, 2016 | 12.85 | 12.91 | 12.57 | 12.71 | 2,957 | -0.44(-3.35%) |
Sep 28, 2016 | 13.30 | 13.30 | 12.85 | 13.15 | 2,246 | -0.15(-1.13%) |
Sep 27, 2016 | 13.10 | 13.30 | 13.10 | 13.30 | 1,104 | -0.19(-1.44%) |
Sep 26, 2016 | 13.70 | 13.90 | 13.40 | 13.49 | 4,522 | -0.21(-1.50%) |
Sep 21, 2016 | 12.60 | 13.70 | 13.70 | 13.70 | 24 | +0.25(+1.86%) |
Sep 20, 2016 | 13.51 | 13.68 | 13.45 | 13.45 | 1,286 | -0.66(-4.68%) |
Sep 19, 2016 | 13.29 | 14.70 | 13.29 | 14.11 | 5,593 | -0.39(-2.69%) |
Sep 16, 2016 | 14.18 | 14.50 | 13.90 | 14.50 | 1,932 | +0.99(+7.35%) |
Sep 15, 2016 | 13.25 | 13.75 | 13.25 | 13.51 | 1,985 | -0.24(-1.76%) |
Sep 14, 2016 | 13.41 | 13.80 | 12.11 | 13.75 | 6,010 | +0.07(+0.51%) |
Sep 13, 2016 | 15.74 | 15.74 | 12.88 | 13.68 | 5,711 | -1.52(-10.00%) |
Sep 12, 2016 | 16.00 | 16.00 | 15.20 | 15.20 | 2,015 | -0.33(-2.12%) |
Sep 09, 2016 | 15.25 | 15.60 | 15.25 | 15.53 | 1,786 | +0.31(+2.04%) |
Sep 08, 2016 | 14.65 | 15.27 | 14.65 | 15.22 | 1,952 | +0.22(+1.47%) |
Sep 07, 2016 | 14.87 | 15.75 | 14.63 | 15.00 | 4,097 | -0.15(-0.99%) |
Sep 06, 2016 | 15.09 | 15.15 | 14.87 | 15.15 | 13,706 | +0.24(+1.61%) |
Sep 02, 2016 | 14.80 | 14.91 | 14.91 | 14.91 | 12,300 | -0.10(-0.67%) |
Sep 01, 2016 | 14.49 | 15.01 | 14.49 | 15.01 | 1,593 | -0.11(-0.73%) |
Aug 31, 2016 | 14.66 | 15.20 | 14.66 | 15.12 | 5,856 | +0.30(+2.02%) |
Aug 30, 2016 | 14.82 | 15.01 | 14.82 | 14.82 | 1,007 | -0.19(-1.27%) |
Aug 29, 2016 | 15.20 | 15.21 | 15.01 | 15.01 | 5,747 | -0.41(-2.66%) |
Aug 26, 2016 | 14.88 | 15.50 | 14.88 | 15.42 | 3,054 | -0.30(-1.91%) |
Aug 25, 2016 | 15.90 | 15.90 | 15.68 | 15.72 | 575 | +0.07(+0.45%) |
Aug 24, 2016 | 15.37 | 15.90 | 15.20 | 15.65 | 2,746 | +0.80(+5.39%) |
Aug 23, 2016 | 14.73 | 15.17 | 14.60 | 14.85 | 11,527 | +0.39(+2.70%) |
Aug 22, 2016 | 14.62 | 14.71 | 14.39 | 14.46 | 2,428 | -0.18(-1.23%) |
Aug 19, 2016 | 14.31 | 14.80 | 14.31 | 14.64 | 1,560 | +0.52(+3.65%) |
Aug 17, 2016 | 14.80 | 14.12 | 14.12 | 14.12 | 52 | +0.07(+0.52%) |
Aug 16, 2016 | 14.80 | 14.80 | 14.05 | 14.05 | 1,542 | -0.22(-1.54%) |
Aug 15, 2016 | 14.60 | 14.60 | 14.25 | 14.27 | 770 | -0.12(-0.81%) |
Aug 12, 2016 | 14.42 | 14.42 | 14.36 | 14.39 | 640 | +0.01(+0.08%) |
Aug 11, 2016 | 14.38 | 14.38 | 14.38 | 14.38 | 589 | +0.32(+2.26%) |
Aug 10, 2016 | 14.06 | 14.06 | 14.06 | 14.06 | 137 | -0.43(-2.98%) |
Aug 09, 2016 | 13.90 | 14.49 | 13.88 | 14.49 | 19,963 | +0.77(+5.61%) |
Aug 08, 2016 | 13.55 | 13.75 | 13.28 | 13.72 | 2,001 | +0.42(+3.16%) |
Aug 04, 2016 | 13.75 | 13.30 | 13.30 | 13.30 | 175 | -0.50(-3.62%) |
Aug 03, 2016 | 13.90 | 13.90 | 13.80 | 13.80 | 250 | -0.11(-0.79%) |
Aug 02, 2016 | 13.91 | 13.91 | 13.91 | 13.91 | 291 | -0.07(-0.50%) |
Aug 01, 2016 | 13.98 | 13.98 | 13.98 | 13.98 | 140 | +0.34(+2.49%) |
Jul 29, 2016 | 13.66 | 13.66 | 13.06 | 13.64 | 2,482 | -0.01(-0.07%) |
Jul 28, 2016 | 14.00 | 14.00 | 13.65 | 13.65 | 710 | -0.15(-1.09%) |
Jul 27, 2016 | 13.79 | 13.80 | 13.79 | 13.80 | 450 | +0.16(+1.14%) |
Jul 26, 2016 | 13.60 | 13.64 | 13.59 | 13.64 | 1,921 | -0.16(-1.13%) |
Jul 25, 2016 | 13.95 | 13.95 | 13.29 | 13.80 | 1,814 | +0.00(+0.00%) |
Jul 22, 2016 | 13.67 | 13.99 | 13.67 | 13.80 | 1,014 | +0.31(+2.30%) |
Jul 21, 2016 | 13.60 | 13.60 | 13.45 | 13.49 | 1,657 | -0.08(-0.57%) |
Jul 20, 2016 | 13.21 | 13.86 | 12.99 | 13.57 | 5,928 | +0.31(+2.32%) |
Jul 19, 2016 | 13.26 | 14.02 | 13.00 | 13.26 | 12,657 | -0.04(-0.30%) |
Jul 18, 2016 | 13.41 | 14.10 | 13.01 | 13.30 | 11,173 | -0.34(-2.53%) |
Jul 15, 2016 | 13.57 | 14.30 | 13.57 | 13.64 | 1,776 | +0.32(+2.40%) |
Jul 14, 2016 | 13.53 | 14.25 | 13.32 | 13.32 | 884 | -0.53(-3.79%) |
Jul 12, 2016 | 14.24 | 13.85 | 13.85 | 13.85 | 16 | +0.09(+0.65%) |
Jul 11, 2016 | 13.53 | 14.20 | 13.53 | 13.76 | 598 | +0.05(+0.36%) |
Jul 08, 2016 | 13.59 | 13.73 | 13.43 | 13.71 | 5,133 | +0.14(+1.03%) |
Jul 07, 2016 | 13.91 | 14.99 | 13.57 | 13.57 | 7,458 | +0.87(+6.85%) |
Jul 01, 2016 | 12.80 | 12.70 | 12.70 | 12.70 | 2,200 | +0.04(+0.32%) |
Jun 30, 2016 | 13.08 | 13.31 | 12.63 | 12.66 | 5,427 | -0.24(-1.86%) |
Jun 29, 2016 | 12.75 | 13.20 | 12.65 | 12.90 | 5,123 | +0.36(+2.87%) |
Jun 27, 2016 | 13.02 | 12.54 | 12.54 | 12.54 | 29 | -0.22(-1.72%) |
Jun 24, 2016 | 12.57 | 12.93 | 12.57 | 12.76 | 12,906 | +0.18(+1.43%) |
Jun 23, 2016 | 12.60 | 13.25 | 12.56 | 12.58 | 9,852 | +0.05(+0.40%) |
Jun 22, 2016 | 12.53 | 12.53 | 12.53 | 12.53 | 506 | -0.14(-1.10%) |
Jun 21, 2016 | 12.41 | 12.67 | 12.41 | 12.67 | 203 | +0.15(+1.20%) |
Jun 20, 2016 | 12.80 | 12.81 | 12.52 | 12.52 | 5,674 | -0.32(-2.49%) |
Jun 17, 2016 | 12.52 | 12.84 | 12.52 | 12.84 | 9,699 | +0.29(+2.31%) |
Jun 16, 2016 | 12.96 | 12.96 | 12.55 | 12.55 | 433 | -0.04(-0.32%) |
Jun 14, 2016 | 13.24 | 12.59 | 12.59 | 12.59 | 115 | -0.46(-3.50%) |
Jun 13, 2016 | 12.52 | 13.05 | 12.52 | 13.05 | 1,096 | +0.53(+4.21%) |
Jun 10, 2016 | 12.52 | 12.52 | 12.52 | 12.52 | 501 | -0.28(-2.19%) |
Jun 09, 2016 | 12.68 | 12.81 | 12.68 | 12.80 | 527 | -0.06(-0.47%) |
Jun 08, 2016 | 12.95 | 12.99 | 12.74 | 12.86 | 2,310 | -0.02(-0.13%) |
Jun 07, 2016 | 12.94 | 12.94 | 12.88 | 12.88 | 471 | -0.06(-0.49%) |
Jun 06, 2016 | 12.57 | 12.96 | 12.57 | 12.94 | 1,512 | +0.20(+1.57%) |
Jun 03, 2016 | 12.70 | 12.83 | 12.31 | 12.74 | 6,529 | -0.05(-0.39%) |
Jun 01, 2016 | 12.47 | 12.79 | 12.79 | 12.79 | 80 | +0.04(+0.31%) |
May 31, 2016 | 12.75 | 12.75 | 12.75 | 12.75 | 313 | +0.18(+1.43%) |
May 27, 2016 | 12.82 | 12.57 | 12.57 | 12.57 | 3,900 | -0.22(-1.72%) |
May 26, 2016 | 12.68 | 12.79 | 12.55 | 12.79 | 4,716 | +0.28(+2.24%) |
May 25, 2016 | 12.75 | 12.75 | 12.51 | 12.51 | 1,420 | -0.24(-1.91%) |
May 24, 2016 | 12.50 | 12.76 | 12.50 | 12.75 | 2,232 | +0.42(+3.44%) |
May 23, 2016 | 12.56 | 12.70 | 12.33 | 12.33 | 1,409 | -0.45(-3.54%) |
May 20, 2016 | 12.30 | 12.82 | 12.30 | 12.78 | 1,007 | +0.56(+4.60%) |
May 19, 2016 | 12.82 | 12.82 | 12.22 | 12.22 | 3,200 | -0.10(-0.81%) |
May 17, 2016 | 12.23 | 12.32 | 12.32 | 12.32 | 9,700 | -0.11(-0.88%) |
May 16, 2016 | 12.82 | 12.82 | 12.43 | 12.43 | 1,247 | -0.05(-0.40%) |
May 13, 2016 | 12.26 | 12.48 | 12.26 | 12.48 | 1,300 | +0.06(+0.48%) |
May 12, 2016 | 12.54 | 12.54 | 12.42 | 12.42 | 539 | -0.18(-1.43%) |
May 11, 2016 | 12.44 | 12.60 | 12.42 | 12.60 | 1,170 | +0.21(+1.69%) |
May 06, 2016 | 12.40 | 12.39 | 12.39 | 12.39 | 1,100 | +0.27(+2.23%) |
May 05, 2016 | 12.12 | 12.49 | 12.12 | 12.12 | 2,162 | +0.10(+0.83%) |
May 04, 2016 | 12.05 | 12.05 | 12.02 | 12.02 | 885 | -0.16(-1.30%) |
May 03, 2016 | 12.69 | 12.72 | 12.03 | 12.18 | 1,041 | -0.09(-0.75%) |
May 02, 2016 | 12.27 | 12.27 | 12.27 | 12.27 | 359 | +0.04(+0.35%) |
Apr 28, 2016 | 12.62 | 12.23 | 12.23 | 12.23 | 20 | +0.08(+0.63%) |
Apr 27, 2016 | 12.15 | 12.15 | 12.15 | 12.15 | 651 | +0.11(+0.91%) |
Apr 26, 2016 | 12.07 | 12.11 | 12.04 | 12.04 | 1,639 | +0.01(+0.08%) |
Apr 25, 2016 | 12.30 | 12.30 | 12.03 | 12.03 | 349 | -0.22(-1.79%) |
Apr 22, 2016 | 12.05 | 12.29 | 12.05 | 12.25 | 678 | +0.19(+1.57%) |
Apr 21, 2016 | 12.82 | 12.82 | 12.06 | 12.06 | 269 | -0.04(-0.34%) |
Apr 19, 2016 | 12.21 | 12.10 | 12.10 | 12.10 | 800 | -0.48(-3.81%) |
Apr 18, 2016 | 12.10 | 12.84 | 12.08 | 12.58 | 925 | +0.60(+5.01%) |
Apr 15, 2016 | 11.77 | 12.83 | 11.62 | 11.98 | 5,086 | +0.12(+1.01%) |
Apr 14, 2016 | 12.26 | 12.30 | 11.86 | 11.86 | 3,795 | -0.24(-1.98%) |
Apr 13, 2016 | 12.53 | 12.53 | 12.09 | 12.10 | 2,988 | -0.65(-5.10%) |
Apr 12, 2016 | 13.16 | 13.16 | 12.75 | 12.75 | 1,140 | -0.25(-1.92%) |
Apr 11, 2016 | 13.22 | 13.24 | 12.81 | 13.00 | 826 | -0.23(-1.74%) |
Apr 08, 2016 | 13.41 | 13.41 | 12.90 | 13.23 | 1,630 | -0.05(-0.38%) |
Apr 06, 2016 | 13.27 | 13.28 | 13.28 | 13.28 | 10 | -0.12(-0.90%) |
Apr 05, 2016 | 12.95 | 13.40 | 12.95 | 13.40 | 315 | +0.46(+3.55%) |
Apr 04, 2016 | 13.00 | 13.25 | 12.78 | 12.94 | 7,579 | +0.60(+4.86%) |
Mar 31, 2016 | 12.20 | 12.34 | 12.34 | 12.34 | 151 | +0.14(+1.13%) |
Mar 30, 2016 | 12.20 | 12.20 | 12.20 | 12.20 | 311 | +0.19(+1.60%) |
Mar 29, 2016 | 11.97 | 12.20 | 11.97 | 12.01 | 2,106 | -0.27(-2.20%) |
Mar 28, 2016 | 13.12 | 13.49 | 12.17 | 12.28 | 2,141 | -1.18(-8.77%) |
Mar 24, 2016 | 13.83 | 13.46 | 13.46 | 13.46 | 2,300 | +0.56(+4.34%) |
Mar 23, 2016 | 12.50 | 13.13 | 12.41 | 12.90 | 9,951 | +0.50(+4.03%) |
Mar 22, 2016 | 10.98 | 12.40 | 10.98 | 12.40 | 5,509 | +1.46(+13.35%) |
Mar 21, 2016 | 10.43 | 10.98 | 10.43 | 10.94 | 5,200 | +0.44(+4.19%) |
Mar 18, 2016 | 10.50 | 10.50 | 10.50 | 10.50 | 236 | -0.28(-2.60%) |
Mar 17, 2016 | 10.78 | 10.79 | 10.78 | 10.78 | 809 | +0.00(+0.05%) |
Mar 16, 2016 | 10.98 | 10.98 | 10.78 | 10.78 | 1,134 | -0.00(-0.05%) |
Mar 15, 2016 | 10.59 | 10.95 | 10.57 | 10.78 | 2,885 | +0.21(+1.99%) |
Mar 14, 2016 | 10.75 | 10.91 | 9.820 | 10.57 | 1,877 | -0.18(-1.67%) |
Mar 11, 2016 | 10.90 | 10.99 | 10.66 | 10.75 | 3,445 | -0.15(-1.38%) |
Mar 09, 2016 | 10.15 | 10.90 | 10.90 | 10.90 | 2,100 | +0.83(+8.24%) |
Mar 08, 2016 | 9.950 | 10.55 | 9.940 | 10.07 | 19,328 | -0.02(-0.20%) |
Mar 07, 2016 | 10.00 | 10.84 | 9.410 | 10.09 | 6,077 | +0.99(+10.92%) |
Mar 04, 2016 | 10.96 | 10.96 | 9.097 | 9.097 | 1,501 | -0.02(-0.25%) |
Mar 03, 2016 | 8.690 | 9.120 | 8.600 | 9.120 | 2,276 | +0.48(+5.59%) |
Mar 02, 2016 | 8.585 | 8.637 | 8.585 | 8.637 | 837 | -0.13(-1.52%) |
Feb 29, 2016 | 8.750 | 8.770 | 8.770 | 8.770 | 20 | -0.28(-3.09%) |
Feb 26, 2016 | 9.050 | 9.050 | 9.050 | 9.050 | 509 | +0.05(+0.56%) |
Feb 24, 2016 | 9.100 | 9.000 | 9.000 | 9.000 | 1,800 | +0.23(+2.65%) |
Feb 22, 2016 | 8.610 | 8.768 | 8.768 | 8.768 | 300 | -0.33(-3.65%) |
Feb 16, 2016 | 9.000 | 9.100 | 9.100 | 9.100 | 153 | +0.11(+1.22%) |
Feb 12, 2016 | 9.000 | 8.990 | 8.990 | 8.990 | 4,100 | -0.01(-0.07%) |
Feb 10, 2016 | 9.000 | 8.996 | 8.996 | 8.996 | 104 | +0.33(+3.86%) |
Feb 09, 2016 | 8.550 | 8.810 | 8.550 | 8.662 | 2,380 | +0.11(+1.30%) |
Feb 08, 2016 | 9.000 | 9.015 | 8.550 | 8.550 | 2,272 | -0.51(-5.63%) |
Feb 05, 2016 | 9.117 | 9.117 | 9.060 | 9.060 | 365 | -0.04(-0.44%) |
Feb 02, 2016 | 9.100 | 9.100 | 9.100 | 9.100 | 700 | +0.03(+0.33%) |
Feb 01, 2016 | 9.150 | 9.150 | 9.070 | 9.070 | 813 | +0.36(+4.13%) |
Jan 29, 2016 | 8.550 | 8.850 | 8.550 | 8.710 | 897 | +0.11(+1.28%) |
Jan 28, 2016 | 8.650 | 8.650 | 8.600 | 8.600 | 1,079 | -0.02(-0.23%) |
Jan 27, 2016 | 9.000 | 9.000 | 8.620 | 8.620 | 1,013 | -0.51(-5.59%) |
Jan 26, 2016 | 8.951 | 9.131 | 8.930 | 9.131 | 1,009 | +0.16(+1.79%) |
Jan 22, 2016 | 8.770 | 8.970 | 8.970 | 8.970 | 115 | +0.12(+1.36%) |
Jan 21, 2016 | 9.000 | 9.000 | 8.850 | 8.850 | 927 | -0.16(-1.78%) |
Jan 20, 2016 | 9.070 | 9.070 | 9.010 | 9.010 | 2,002 | -0.19(-2.07%) |
Jan 19, 2016 | 9.200 | 9.200 | 9.200 | 9.200 | 116 | +0.30(+3.37%) |
Jan 13, 2016 | 9.000 | 8.900 | 8.900 | 8.900 | 1,200 | -0.67(-7.00%) |
Jan 11, 2016 | 9.000 | 9.570 | 9.570 | 9.570 | 4 | +0.02(+0.23%) |
Jan 08, 2016 | 9.548 | 9.548 | 9.460 | 9.548 | 1,198 | -0.01(-0.09%) |
Jan 07, 2016 | 9.556 | 9.556 | 9.556 | 9.556 | 344 | +0.69(+7.73%) |
Jan 06, 2016 | 8.870 | 8.870 | 8.870 | 8.870 | 101 | +0.08(+0.91%) |
Jan 04, 2016 | 8.650 | 8.790 | 8.790 | 8.790 | 97 | +0.09(+1.03%) |
Dec 31, 2015 | 8.700 | 8.700 | 8.700 | 8.700 | 1,100 | +0.12(+1.40%) |
Dec 30, 2015 | 8.580 | 8.580 | 8.580 | 8.580 | 1,712 | -0.40(-4.45%) |
Dec 29, 2015 | 8.620 | 8.980 | 8.620 | 8.980 | 1,551 | +0.43(+5.03%) |
Dec 28, 2015 | 8.550 | 8.550 | 8.550 | 8.550 | 253 | -0.89(-9.43%) |
Dec 18, 2015 | 9.590 | 9.440 | 9.440 | 9.440 | 600 | +0.49(+5.43%) |
Dec 17, 2015 | 8.600 | 8.954 | 8.600 | 8.954 | 647 | +0.24(+2.80%) |
Dec 15, 2015 | 8.660 | 8.710 | 8.710 | 8.710 | 2 | +0.05(+0.52%) |
Dec 11, 2015 | 8.660 | 8.665 | 8.665 | 8.665 | 49 | -1.04(-10.67%) |
Dec 03, 2015 | 8.820 | 9.700 | 9.700 | 9.700 | 10 | -1.05(-9.77%) |
Dec 01, 2015 | 10.75 | 10.75 | 10.75 | 10.75 | 100 | +0.88(+8.92%) |
Nov 27, 2015 | 9.840 | 9.870 | 9.870 | 9.870 | 40 | -0.13(-1.30%) |
Nov 25, 2015 | 10.45 | 10.00 | 10.00 | 10.00 | 1,300 | -0.50(-4.76%) |
Nov 24, 2015 | 11.40 | 11.40 | 10.03 | 10.50 | 1,053 | +0.00(+0.00%) |
Nov 23, 2015 | 10.50 | 10.50 | 10.50 | 10.50 | 100 | +1.21(+13.02%) |
Nov 11, 2015 | 9.000 | 9.290 | 9.290 | 9.290 | 2,100 | -0.11(-1.17%) |
Nov 10, 2015 | 9.380 | 9.400 | 9.380 | 9.400 | 1,035 | +0.11(+1.18%) |
Nov 09, 2015 | 9.270 | 9.290 | 9.270 | 9.290 | 299 | +0.02(+0.22%) |
Nov 05, 2015 | 9.070 | 9.270 | 9.270 | 9.270 | 11,900 | +0.57(+6.55%) |
Nov 03, 2015 | 8.710 | 8.700 | 8.700 | 8.700 | 10 | -0.13(-1.47%) |
Nov 02, 2015 | 8.860 | 8.860 | 8.750 | 8.830 | 5,211 | -0.27(-2.97%) |
Oct 29, 2015 | 9.100 | 9.100 | 9.100 | 9.100 | 118 | -0.14(-1.52%) |
Oct 28, 2015 | 9.270 | 9.340 | 9.240 | 9.240 | 2,856 | -0.17(-1.81%) |
Oct 27, 2015 | 9.410 | 9.410 | 9.410 | 9.410 | 310 | -0.14(-1.47%) |
Oct 26, 2015 | 10.21 | 11.70 | 9.550 | 9.550 | 1,425 | -0.45(-4.50%) |
Oct 23, 2015 | 10.29 | 10.29 | 10.00 | 10.00 | 441 | -0.95(-8.68%) |
Oct 22, 2015 | 9.050 | 10.95 | 9.050 | 10.95 | 2,874 | +1.90(+20.99%) |
Oct 21, 2015 | 9.050 | 9.050 | 9.050 | 9.050 | 136 | +0.05(+0.55%) |
Oct 19, 2015 | 8.880 | 9.000 | 9.000 | 9.000 | 2,300 | +0.01(+0.12%) |
Oct 16, 2015 | 8.880 | 9.220 | 8.880 | 8.990 | 5,713 | -0.24(-2.60%) |
Oct 15, 2015 | 8.900 | 9.340 | 8.900 | 9.230 | 12,932 | +0.23(+2.56%) |
Oct 14, 2015 | 8.880 | 9.000 | 8.880 | 9.000 | 1,663 | +0.18(+2.04%) |
Oct 13, 2015 | 8.690 | 8.880 | 8.690 | 8.820 | 2,559 | +0.05(+0.57%) |
Oct 12, 2015 | 8.770 | 8.770 | 8.770 | 8.770 | 108 | -0.55(-5.90%) |
Oct 08, 2015 | 8.790 | 9.320 | 9.320 | 9.320 | 2,200 | +0.27(+2.98%) |
Oct 05, 2015 | 8.880 | 9.050 | 9.050 | 9.050 | 76 | -0.19(-2.06%) |