Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 22, 2016 | 11.62 | 11.62 | 11.62 | 0 | -0.53(-4.39%) | |
Dec 14, 2016 | 12.15 | 12.15 | 12.15 | 0 | -0.03(-0.23%) | |
Dec 09, 2016 | 12.18 | 12.18 | 12.18 | 0 | -0.08(-0.69%) | |
Dec 05, 2016 | 12.26 | 12.26 | 12.26 | 0 | +0.04(+0.31%) | |
Dec 02, 2016 | 12.22 | 12.22 | 12.22 | 12.22 | 533 | +0.17(+1.44%) |
Nov 30, 2016 | 12.05 | 10 | -0.61(-4.82%) | |||
Nov 29, 2016 | 12.64 | 12.66 | 12.62 | 12.66 | 25,973 | +0.44(+3.63%) |
Nov 28, 2016 | 12.26 | 12.27 | 12.22 | 12.22 | 15,842 | +0.22(+1.81%) |
Nov 25, 2016 | 12.00 | 12.00 | 11.90 | 12.00 | 254 | -0.14(-1.18%) |
Nov 18, 2016 | 12.14 | 12.14 | 12.14 | 0 | -0.10(-0.79%) | |
Nov 16, 2016 | 12.24 | 12.24 | 12.24 | 0 | -0.17(-1.37%) | |
Nov 14, 2016 | 12.41 | 12.41 | 12.41 | 0 | -0.02(-0.16%) | |
Nov 09, 2016 | 12.43 | 2 | -0.46(-3.57%) | |||
Nov 04, 2016 | 12.89 | 12.89 | 12.89 | 0 | +0.05(+0.39%) | |
Nov 03, 2016 | 12.88 | 12.88 | 12.77 | 12.84 | 1,058 | +0.04(+0.31%) |
Nov 02, 2016 | 12.74 | 12.86 | 12.74 | 12.80 | 11,820 | +0.22(+1.75%) |
Nov 01, 2016 | 12.39 | 12.58 | 12.39 | 12.58 | 4,694 | +0.11(+0.88%) |
Oct 31, 2016 | 12.41 | 12.47 | 12.41 | 12.47 | 1,100 | +0.23(+1.88%) |
Oct 27, 2016 | 12.24 | 12.24 | 12.24 | 0 | +0.03(+0.25%) | |
Oct 26, 2016 | 12.21 | 12.21 | 12.21 | 12.21 | 10,000 | +0.12(+0.99%) |
Oct 25, 2016 | 12.09 | 12.09 | 12.09 | 12.09 | 100 | +0.08(+0.67%) |
Oct 21, 2016 | 12.01 | 12.01 | 12.01 | 12.01 | 100 | -0.15(-1.23%) |
Oct 11, 2016 | 12.12 | 12.21 | 12.12 | 12.16 | 37 | +0.20(+1.67%) |
Oct 03, 2016 | 11.96 | 11.96 | 11.96 | 11.96 | 0 | +0.00(+0.00%) |
Sep 30, 2016 | 11.96 | 11.96 | 11.96 | 11.96 | 0 | +0.00(+0.00%) |
Sep 29, 2016 | 11.96 | 11.96 | 11.96 | 11.96 | 0 | +0.00(+0.00%) |
Sep 28, 2016 | 12.01 | 11.96 | 11.96 | 11.96 | 1,100 | -0.05(-0.42%) |
Sep 27, 2016 | 12.01 | 12.01 | 12.01 | 12.01 | 0 | +0.00(+0.00%) |
Sep 23, 2016 | 12.04 | 12.01 | 12.01 | 12.01 | 500 | -0.68(-5.36%) |
Sep 16, 2016 | 12.73 | 12.69 | 12.69 | 12.69 | 1,000 | +0.03(+0.24%) |
Sep 13, 2016 | 12.39 | 12.70 | 12.08 | 12.66 | 73 | +0.36(+2.93%) |
Sep 12, 2016 | 12.29 | 12.30 | 12.26 | 12.30 | 5,200 | +0.12(+1.00%) |
Sep 09, 2016 | 11.95 | 12.18 | 11.95 | 12.18 | 1,700 | +0.35(+2.95%) |
Sep 08, 2016 | 11.83 | 11.83 | 11.83 | 11.83 | 230 | -0.07(-0.59%) |
Sep 07, 2016 | 11.91 | 11.93 | 11.80 | 11.90 | 7,100 | -0.08(-0.67%) |
Sep 06, 2016 | 11.98 | 11.98 | 11.98 | 11.98 | 100 | -0.06(-0.50%) |
Sep 02, 2016 | 12.08 | 12.04 | 12.04 | 12.04 | 8,400 | -0.18(-1.44%) |
Aug 31, 2016 | 12.37 | 12.22 | 12.22 | 12.22 | 500 | +0.01(+0.09%) |
Aug 26, 2016 | 12.21 | 12.21 | 12.21 | 12.21 | 300 | -0.00(-0.04%) |
Aug 25, 2016 | 12.21 | 12.21 | 12.21 | 12.21 | 250 | +0.08(+0.66%) |
Aug 22, 2016 | 12.11 | 12.13 | 12.13 | 12.13 | 500 | +0.30(+2.54%) |
Aug 18, 2016 | 11.83 | 11.83 | 11.83 | 11.83 | 200 | -0.21(-1.74%) |
Aug 17, 2016 | 12.02 | 12.06 | 12.00 | 12.04 | 1,390 | +0.09(+0.75%) |
Aug 16, 2016 | 11.96 | 11.97 | 11.95 | 11.95 | 5,450 | +0.10(+0.84%) |
Aug 15, 2016 | 11.90 | 11.90 | 11.85 | 11.85 | 203 | -0.35(-2.87%) |
Aug 10, 2016 | 12.20 | 12.20 | 12.20 | 12.20 | 11,400 | +0.12(+1.00%) |
Aug 09, 2016 | 12.08 | 12.08 | 12.08 | 12.08 | 450 | -0.45(-3.60%) |
Aug 02, 2016 | 12.32 | 12.53 | 12.53 | 12.53 | 1,600 | +0.00(+0.00%) |
Aug 01, 2016 | 12.49 | 12.53 | 12.48 | 12.53 | 400 | +0.17(+1.38%) |
Jul 28, 2016 | 12.37 | 12.36 | 12.36 | 12.36 | 6,800 | +0.17(+1.36%) |
Jul 26, 2016 | 12.19 | 12.19 | 12.19 | 12.19 | 300 | +0.15(+1.28%) |
Jul 22, 2016 | 12.05 | 12.04 | 12.04 | 12.04 | 4,500 | -0.13(-1.07%) |
Jul 15, 2016 | 12.11 | 12.17 | 12.17 | 12.17 | 1,000 | +0.04(+0.37%) |
Jul 13, 2016 | 11.93 | 12.13 | 11.93 | 12.13 | 9 | -0.25(-2.03%) |
Jul 11, 2016 | 12.27 | 12.38 | 12.38 | 12.38 | 600 | -0.03(-0.26%) |
Jul 08, 2016 | 12.41 | 12.41 | 12.41 | 12.41 | 102 | -0.09(-0.72%) |
Jul 07, 2016 | 12.28 | 12.50 | 12.20 | 12.50 | 5,216 | -0.05(-0.40%) |
Jul 06, 2016 | 12.53 | 12.58 | 12.53 | 12.55 | 1,600 | +0.12(+0.97%) |
Jul 05, 2016 | 12.51 | 12.56 | 12.43 | 12.43 | 4,300 | +0.27(+2.22%) |
Jul 01, 2016 | 12.16 | 12.16 | 12.16 | 12.16 | 800 | -0.11(-0.90%) |
Jun 30, 2016 | 12.26 | 12.29 | 12.25 | 12.27 | 3,600 | +0.03(+0.25%) |
Jun 29, 2016 | 12.32 | 12.35 | 12.20 | 12.24 | 21,767 | -0.79(-6.06%) |
Jun 27, 2016 | 12.79 | 13.03 | 13.03 | 13.03 | 9,100 | +0.53(+4.24%) |
Jun 24, 2016 | 12.25 | 12.58 | 12.25 | 12.50 | 21,880 | +0.42(+3.48%) |
Jun 23, 2016 | 12.24 | 12.25 | 12.08 | 12.08 | 15,430 | -0.21(-1.74%) |
Jun 22, 2016 | 12.23 | 12.31 | 12.20 | 12.29 | 27,600 | -0.19(-1.49%) |
Jun 20, 2016 | 12.48 | 12.48 | 12.48 | 12.48 | 10,500 | -0.46(-3.55%) |
Jun 16, 2016 | 12.85 | 12.94 | 12.94 | 12.94 | 4,200 | +0.21(+1.65%) |
Jun 15, 2016 | 12.71 | 12.74 | 12.69 | 12.73 | 8,747 | -0.24(-1.85%) |
Jun 14, 2016 | 12.88 | 13.03 | 12.88 | 12.97 | 20,487 | +0.19(+1.49%) |
Jun 13, 2016 | 12.67 | 12.78 | 12.67 | 12.78 | 4,023 | +0.19(+1.47%) |
Jun 10, 2016 | 12.40 | 12.59 | 12.40 | 12.59 | 3,000 | +0.32(+2.65%) |
Jun 09, 2016 | 12.28 | 12.29 | 12.27 | 12.27 | 1,600 | -0.01(-0.08%) |
Jun 08, 2016 | 12.17 | 12.28 | 12.17 | 12.28 | 2,633 | +0.10(+0.82%) |
Jun 07, 2016 | 12.20 | 12.20 | 12.16 | 12.18 | 2,278 | -0.15(-1.22%) |
Jun 06, 2016 | 12.35 | 12.38 | 12.33 | 12.33 | 1,000 | -0.27(-2.14%) |
Jun 02, 2016 | 12.60 | 12.60 | 12.60 | 12.60 | 14 | -0.08(-0.63%) |
Jun 01, 2016 | 12.71 | 12.73 | 12.66 | 12.68 | 22,800 | -0.36(-2.76%) |
May 31, 2016 | 12.81 | 13.04 | 12.80 | 13.04 | 1,487 | +0.03(+0.20%) |
May 27, 2016 | 13.03 | 13.01 | 13.01 | 13.01 | 200 | +0.21(+1.67%) |
May 26, 2016 | 12.80 | 12.80 | 12.80 | 12.80 | 4,010 | -0.18(-1.39%) |
May 24, 2016 | 12.91 | 12.98 | 12.98 | 12.98 | 3,100 | +0.08(+0.62%) |
May 23, 2016 | 12.76 | 12.90 | 12.75 | 12.90 | 8,297 | +0.11(+0.86%) |
May 20, 2016 | 12.97 | 13.05 | 12.73 | 12.79 | 8,000 | -0.19(-1.46%) |
May 19, 2016 | 13.38 | 13.42 | 12.89 | 12.98 | 24,150 | -0.25(-1.89%) |
May 18, 2016 | 13.02 | 13.26 | 12.93 | 13.23 | 36,323 | +0.34(+2.62%) |
May 17, 2016 | 12.86 | 12.92 | 12.81 | 12.89 | 12,700 | -0.11(-0.87%) |
May 16, 2016 | 13.03 | 13.09 | 12.99 | 13.01 | 46,976 | -0.42(-3.14%) |
May 13, 2016 | 13.37 | 13.43 | 13.21 | 13.43 | 15,555 | +0.11(+0.80%) |
May 12, 2016 | 13.38 | 13.42 | 13.23 | 13.32 | 13,746 | -0.33(-2.42%) |
May 10, 2016 | 13.62 | 13.65 | 13.65 | 13.65 | 10,000 | -0.18(-1.30%) |
May 09, 2016 | 13.80 | 13.83 | 13.80 | 13.83 | 1,046 | +0.44(+3.29%) |
May 06, 2016 | 13.43 | 13.51 | 13.33 | 13.39 | 2,386 | -0.03(-0.22%) |
May 05, 2016 | 13.34 | 13.46 | 12.81 | 13.42 | 43,037 | -0.28(-2.04%) |
May 04, 2016 | 13.70 | 13.70 | 13.70 | 13.70 | 600 | +0.03(+0.22%) |
May 03, 2016 | 13.76 | 13.90 | 13.61 | 13.67 | 27,452 | +0.29(+2.15%) |
May 02, 2016 | 13.41 | 13.57 | 13.38 | 13.38 | 15,422 | +0.09(+0.69%) |
Apr 29, 2016 | 13.39 | 13.41 | 13.24 | 13.29 | 16,500 | -0.30(-2.21%) |
Apr 28, 2016 | 13.28 | 13.60 | 13.13 | 13.59 | 3,200 | +0.28(+2.10%) |
Apr 27, 2016 | 13.27 | 13.32 | 13.22 | 13.31 | 33,900 | +0.11(+0.85%) |
Apr 21, 2016 | 13.35 | 13.20 | 13.20 | 13.20 | 2,600 | -0.30(-2.24%) |
Apr 20, 2016 | 12.70 | 13.85 | 12.70 | 13.50 | 38,879 | -0.32(-2.31%) |
Apr 19, 2016 | 14.19 | 14.19 | 13.80 | 13.82 | 18,840 | -0.67(-4.60%) |
Apr 18, 2016 | 14.48 | 14.49 | 14.48 | 14.49 | 225 | -0.41(-2.76%) |
Apr 15, 2016 | 14.90 | 14.90 | 14.90 | 14.90 | 500 | +0.21(+1.42%) |
Apr 14, 2016 | 14.73 | 14.73 | 14.63 | 14.69 | 14,733 | +0.07(+0.48%) |
Apr 13, 2016 | 14.61 | 14.62 | 14.61 | 14.62 | 213 | +0.07(+0.48%) |
Apr 12, 2016 | 14.85 | 14.86 | 14.55 | 14.55 | 28,478 | -1.39(-8.72%) |
Apr 06, 2016 | 15.76 | 15.94 | 15.75 | 15.94 | 50 | -0.02(-0.13%) |
Apr 05, 2016 | 15.99 | 15.99 | 15.96 | 15.96 | 2,500 | +0.40(+2.57%) |
Apr 01, 2016 | 15.56 | 15.56 | 15.56 | 15.56 | 100 | +0.44(+2.91%) |
Mar 31, 2016 | 15.29 | 15.29 | 15.08 | 15.12 | 430 | -0.35(-2.26%) |
Mar 30, 2016 | 15.55 | 15.64 | 15.30 | 15.47 | 7,728 | -0.42(-2.64%) |
Mar 29, 2016 | 16.35 | 16.35 | 15.87 | 15.89 | 37,408 | +0.14(+0.89%) |
Mar 24, 2016 | 16.36 | 15.75 | 15.75 | 15.75 | 3,600 | -0.04(-0.25%) |
Mar 23, 2016 | 15.51 | 15.80 | 15.47 | 15.79 | 21,300 | +0.75(+4.99%) |
Mar 22, 2016 | 15.05 | 15.05 | 15.04 | 15.04 | 200 | -0.31(-2.02%) |
Mar 21, 2016 | 15.32 | 15.35 | 15.32 | 15.35 | 241 | +0.45(+3.02%) |
Mar 18, 2016 | 14.92 | 14.94 | 14.73 | 14.90 | 17,170 | +0.07(+0.46%) |
Mar 17, 2016 | 14.74 | 14.84 | 14.60 | 14.83 | 3,950 | -0.51(-3.31%) |
Mar 16, 2016 | 15.45 | 15.45 | 15.34 | 15.34 | 700 | -0.42(-2.66%) |
Mar 14, 2016 | 15.94 | 15.94 | 15.76 | 15.76 | 9 | +0.00(+0.00%) |
Mar 11, 2016 | 15.73 | 15.76 | 15.60 | 15.76 | 7,100 | -0.38(-2.35%) |
Mar 10, 2016 | 16.00 | 16.20 | 16.00 | 16.14 | 2,645 | +0.15(+0.94%) |
Mar 09, 2016 | 16.10 | 16.10 | 15.86 | 15.99 | 28,143 | -0.11(-0.68%) |
Mar 08, 2016 | 15.55 | 16.13 | 15.55 | 16.10 | 36,262 | +1.06(+7.05%) |
Mar 07, 2016 | 15.35 | 15.35 | 14.97 | 15.04 | 2,940 | -0.47(-3.03%) |
Mar 04, 2016 | 15.47 | 15.67 | 15.31 | 15.51 | 8,444 | +0.02(+0.13%) |
Mar 03, 2016 | 16.02 | 16.02 | 15.45 | 15.49 | 4,248 | -0.46(-2.88%) |
Mar 02, 2016 | 16.76 | 16.76 | 15.92 | 15.95 | 16,085 | -0.61(-3.68%) |
Mar 01, 2016 | 16.75 | 16.86 | 16.47 | 16.56 | 71,122 | +0.02(+0.12%) |
Feb 29, 2016 | 16.75 | 16.95 | 16.41 | 16.54 | 62,886 | -0.29(-1.72%) |
Feb 26, 2016 | 16.79 | 16.96 | 16.32 | 16.83 | 64,514 | -0.24(-1.41%) |
Feb 25, 2016 | 17.44 | 17.44 | 16.99 | 17.07 | 17,500 | +0.21(+1.25%) |
Feb 24, 2016 | 17.77 | 17.81 | 16.86 | 16.86 | 49,378 | -0.37(-2.15%) |
Feb 23, 2016 | 16.97 | 17.33 | 16.87 | 17.23 | 36,294 | +0.59(+3.55%) |
Feb 22, 2016 | 16.91 | 16.91 | 16.63 | 16.64 | 32,971 | -0.88(-5.00%) |
Feb 19, 2016 | 17.62 | 17.83 | 17.44 | 17.52 | 48,398 | +0.32(+1.89%) |
Feb 18, 2016 | 17.50 | 17.53 | 17.16 | 17.19 | 22,377 | -0.22(-1.26%) |
Feb 17, 2016 | 17.82 | 17.84 | 17.19 | 17.41 | 16,307 | -1.74(-9.09%) |
Feb 12, 2016 | 19.54 | 19.75 | 19.15 | 19.15 | 136 | -0.81(-4.05%) |
Feb 11, 2016 | 19.70 | 20.17 | 19.16 | 19.96 | 46,078 | +0.62(+3.19%) |
Feb 10, 2016 | 19.69 | 19.74 | 19.34 | 19.34 | 12,406 | -0.09(-0.45%) |
Feb 09, 2016 | 19.40 | 19.72 | 19.40 | 19.43 | 11,163 | +0.67(+3.57%) |
Feb 08, 2016 | 18.00 | 18.87 | 18.00 | 18.76 | 13,580 | +1.44(+8.31%) |
Feb 05, 2016 | 16.73 | 17.32 | 16.73 | 17.32 | 650 | +0.26(+1.52%) |
Feb 04, 2016 | 17.28 | 17.28 | 16.80 | 17.06 | 16,054 | -0.21(-1.22%) |
Feb 03, 2016 | 17.52 | 17.52 | 17.27 | 17.27 | 4,300 | +0.03(+0.18%) |
Feb 02, 2016 | 17.50 | 17.52 | 17.19 | 17.24 | 8,862 | +0.03(+0.17%) |
Feb 01, 2016 | 17.22 | 17.37 | 17.16 | 17.21 | 2,940 | +0.57(+3.40%) |
Jan 29, 2016 | 16.73 | 16.73 | 16.56 | 16.64 | 1,646 | -0.15(-0.87%) |
Jan 28, 2016 | 16.70 | 17.06 | 16.59 | 16.79 | 14,950 | -0.59(-3.39%) |
Jan 27, 2016 | 17.65 | 17.73 | 17.15 | 17.38 | 11,201 | +0.06(+0.35%) |
Jan 26, 2016 | 17.11 | 17.32 | 17.11 | 17.32 | 604 | +0.03(+0.17%) |
Jan 25, 2016 | 17.01 | 17.40 | 17.01 | 17.29 | 2,150 | -0.04(-0.23%) |
Jan 22, 2016 | 17.77 | 17.77 | 17.05 | 17.33 | 9,353 | -0.92(-5.02%) |
Jan 21, 2016 | 18.80 | 18.80 | 18.08 | 18.25 | 10,915 | -0.57(-3.03%) |
Jan 20, 2016 | 19.04 | 19.18 | 18.50 | 18.82 | 17,651 | +0.78(+4.30%) |
Jan 19, 2016 | 18.02 | 18.29 | 17.37 | 18.04 | 2,922 | +0.69(+3.98%) |
Jan 15, 2016 | 17.11 | 17.35 | 17.35 | 17.35 | 6,900 | +0.57(+3.40%) |
Jan 14, 2016 | 17.54 | 17.54 | 16.78 | 16.78 | 36,738 | -0.73(-4.17%) |
Jan 13, 2016 | 16.64 | 17.60 | 16.37 | 17.51 | 17,919 | +0.59(+3.49%) |
Jan 12, 2016 | 16.36 | 17.21 | 16.18 | 16.92 | 14,227 | +0.29(+1.74%) |
Jan 11, 2016 | 16.01 | 16.85 | 16.01 | 16.63 | 23,227 | +0.82(+5.19%) |
Jan 08, 2016 | 15.93 | 16.05 | 15.78 | 15.81 | 120,053 | -0.30(-1.86%) |
Jan 07, 2016 | 16.00 | 16.11 | 15.66 | 16.11 | 4,846 | +0.79(+5.16%) |
Jan 06, 2016 | 15.08 | 15.32 | 15.08 | 15.32 | 533 | +0.53(+3.55%) |
Jan 05, 2016 | 14.49 | 14.79 | 14.43 | 14.79 | 684 | +0.20(+1.40%) |