Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2016 | 14.99 | 15.03 | 15.03 | 15.03 | 547 | +0.19(+1.29%) |
Aug 17, 2016 | 14.84 | 14.84 | 14.84 | 14.84 | 273 | +0.24(+1.64%) |
Aug 10, 2016 | 14.61 | 14.60 | 14.60 | 14.60 | 106 | +0.34(+2.42%) |
Aug 04, 2016 | 14.31 | 14.25 | 14.25 | 14.25 | 65 | +0.20(+1.42%) |
Jul 25, 2016 | 14.05 | 14.05 | 14.05 | 14.05 | 56 | +0.10(+0.70%) |
Jul 20, 2016 | 13.96 | 13.96 | 13.96 | 13.96 | 16,971 | +0.02(+0.15%) |
Jul 18, 2016 | 13.93 | 13.93 | 13.93 | 13.93 | 136 | -0.16(-1.16%) |
Jul 14, 2016 | 14.10 | 14.10 | 14.10 | 14.10 | 8 | +0.54(+3.96%) |
Jul 08, 2016 | 13.56 | 13.56 | 13.56 | 13.56 | 68 | +0.18(+1.32%) |
Jul 06, 2016 | 13.39 | 13.39 | 13.39 | 13.39 | 136 | -0.15(-1.13%) |
Jul 05, 2016 | 13.54 | 13.54 | 13.54 | 13.54 | 192 | -0.04(-0.32%) |
Jul 01, 2016 | 13.58 | 13.58 | 13.58 | 13.58 | 273 | +0.02(+0.16%) |
Jun 30, 2016 | 13.58 | 13.66 | 13.47 | 13.56 | 2,850 | +0.20(+1.48%) |
Jun 29, 2016 | 13.34 | 13.49 | 13.34 | 13.36 | 1,393 | +0.31(+2.35%) |
Jun 24, 2016 | 13.06 | 13.06 | 13.06 | 13.06 | 410 | -0.40(-2.95%) |
Jun 23, 2016 | 13.43 | 13.45 | 13.43 | 13.45 | 1,984 | +0.34(+2.58%) |
Jun 21, 2016 | 13.12 | 13.12 | 13.12 | 13.12 | 413 | +0.08(+0.59%) |
Jun 17, 2016 | 13.04 | 13.04 | 13.04 | 13.04 | 137 | +0.10(+0.80%) |
Jun 16, 2016 | 12.91 | 12.93 | 12.91 | 12.93 | 965 | -0.15(-1.12%) |
Jun 13, 2016 | 13.08 | 13.08 | 13.08 | 13.08 | 827 | -0.08(-0.59%) |
Jun 10, 2016 | 13.13 | 13.16 | 13.13 | 13.16 | 365 | -0.37(-2.77%) |
Jun 09, 2016 | 13.49 | 13.53 | 13.49 | 13.53 | 491 | +0.03(+0.19%) |
Jun 08, 2016 | 13.51 | 13.51 | 13.51 | 13.51 | 263 | +0.06(+0.43%) |
Jun 06, 2016 | 13.64 | 13.45 | 13.45 | 13.45 | 275 | +0.19(+1.42%) |
Jun 03, 2016 | 13.30 | 13.32 | 13.26 | 13.26 | 689 | -0.12(-0.92%) |
Jun 02, 2016 | 13.38 | 13.38 | 13.38 | 13.38 | 383 | -0.01(-0.06%) |
Jun 01, 2016 | 13.39 | 13.39 | 13.39 | 13.39 | 137 | +0.13(+0.96%) |
May 31, 2016 | 13.13 | 13.26 | 13.13 | 13.26 | 1,207 | +0.25(+1.92%) |
May 27, 2016 | 12.89 | 13.01 | 13.01 | 13.01 | 827 | +0.05(+0.39%) |
May 25, 2016 | 12.81 | 12.96 | 12.96 | 12.96 | 1,241 | +0.06(+0.45%) |
May 24, 2016 | 12.90 | 12.93 | 12.90 | 12.91 | 413 | +0.00(+0.00%) |
May 20, 2016 | 12.91 | 12.91 | 12.91 | 12.91 | 275 | +0.15(+1.21%) |
May 19, 2016 | 12.75 | 12.75 | 12.75 | 12.75 | 376 | -0.13(-0.97%) |
May 18, 2016 | 12.98 | 12.98 | 12.88 | 12.88 | 6,899 | -0.07(-0.50%) |
May 17, 2016 | 12.86 | 12.97 | 12.79 | 12.94 | 428,167 | +0.28(+2.17%) |
May 13, 2016 | 12.62 | 12.67 | 12.67 | 12.67 | 2,621 | -0.15(-1.19%) |
May 12, 2016 | 12.76 | 12.89 | 12.76 | 12.82 | 808 | -0.09(-0.68%) |
May 11, 2016 | 12.91 | 12.91 | 12.91 | 12.91 | 538 | -0.10(-0.77%) |
May 09, 2016 | 13.00 | 13.01 | 13.01 | 13.01 | 15 | -0.14(-1.05%) |
May 06, 2016 | 13.15 | 13.15 | 13.15 | 13.15 | 275 | -0.47(-3.46%) |
May 04, 2016 | 13.62 | 13.62 | 13.62 | 13.62 | 137 | -0.20(-1.42%) |
Apr 26, 2016 | 13.88 | 13.81 | 13.81 | 13.81 | 1 | -0.23(-1.61%) |
Apr 22, 2016 | 14.14 | 14.04 | 14.04 | 14.04 | 1,793 | -0.19(-1.32%) |
Apr 20, 2016 | 14.22 | 14.22 | 14.22 | 14.22 | 275 | -0.11(-0.80%) |
Apr 19, 2016 | 14.34 | 14.34 | 14.34 | 14.34 | 220 | +0.13(+0.91%) |
Apr 18, 2016 | 14.27 | 14.43 | 14.21 | 14.21 | 1,241 | +0.04(+0.31%) |
Apr 15, 2016 | 14.08 | 14.17 | 14.08 | 14.17 | 3,182 | -0.13(-0.92%) |
Apr 13, 2016 | 14.42 | 14.30 | 14.30 | 14.30 | 1,103 | +0.66(+4.85%) |
Apr 08, 2016 | 13.64 | 13.64 | 13.64 | 13.64 | 4 | -0.04(-0.27%) |
Apr 07, 2016 | 13.67 | 13.67 | 13.67 | 13.67 | 674 | -0.06(-0.43%) |
Apr 04, 2016 | 13.73 | 13.73 | 13.73 | 13.73 | 689 | -0.04(-0.30%) |
Apr 01, 2016 | 13.78 | 13.78 | 13.78 | 13.78 | 275 | -0.06(-0.42%) |
Mar 30, 2016 | 13.83 | 13.83 | 13.83 | 13.83 | 6 | +0.05(+0.37%) |
Mar 29, 2016 | 13.78 | 13.78 | 13.78 | 13.78 | 469 | +0.03(+0.21%) |
Mar 28, 2016 | 13.63 | 13.75 | 13.62 | 13.75 | 2,633 | +0.28(+2.04%) |
Mar 24, 2016 | 13.42 | 13.48 | 13.48 | 13.48 | 5,105 | -0.11(-0.79%) |
Mar 23, 2016 | 13.59 | 13.59 | 13.59 | 13.59 | 1,379 | -0.17(-1.27%) |
Mar 22, 2016 | 13.76 | 13.76 | 13.76 | 13.76 | 137 | +0.03(+0.25%) |
Mar 18, 2016 | 13.80 | 13.73 | 13.73 | 13.73 | 2,207 | +0.23(+1.67%) |
Mar 07, 2016 | 13.59 | 13.50 | 13.50 | 13.50 | 4,139 | +0.28(+2.14%) |
Mar 03, 2016 | 13.22 | 13.22 | 13.22 | 13.22 | 6,761 | +0.37(+2.88%) |
Mar 01, 2016 | 12.85 | 12.85 | 12.85 | 12.85 | 551 | +0.32(+2.53%) |
Feb 29, 2016 | 12.62 | 12.62 | 12.46 | 12.53 | 827 | +0.08(+0.65%) |
Feb 26, 2016 | 12.50 | 12.52 | 12.45 | 12.45 | 1,592 | +0.04(+0.28%) |
Feb 25, 2016 | 12.41 | 12.41 | 12.41 | 12.41 | 444 | -0.04(-0.28%) |
Feb 24, 2016 | 12.33 | 12.45 | 12.33 | 12.45 | 603 | -0.44(-3.43%) |
Feb 22, 2016 | 12.92 | 12.89 | 12.89 | 12.89 | 689 | +0.24(+1.89%) |
Feb 17, 2016 | 12.65 | 12.65 | 12.65 | 12.65 | 275 | +0.74(+6.19%) |
Feb 12, 2016 | 11.84 | 11.91 | 11.91 | 11.91 | 12 | +0.14(+1.18%) |
Feb 11, 2016 | 11.75 | 11.79 | 11.72 | 11.78 | 34,205 | -0.08(-0.67%) |
Feb 08, 2016 | 12.32 | 11.86 | 11.86 | 11.86 | 1,655 | -0.46(-3.76%) |
Feb 04, 2016 | 12.32 | 12.32 | 12.32 | 12.32 | 1 | -0.01(-0.06%) |
Feb 02, 2016 | 12.49 | 12.33 | 12.33 | 12.33 | 5,519 | -0.43(-3.35%) |
Feb 01, 2016 | 12.67 | 12.75 | 12.67 | 12.75 | 1,673 | -0.11(-0.85%) |
Jan 29, 2016 | 12.86 | 12.86 | 12.86 | 12.86 | 206 | +0.57(+4.65%) |
Jan 28, 2016 | 12.39 | 12.39 | 12.29 | 12.29 | 6,407 | -0.09(-0.75%) |
Jan 26, 2016 | 12.47 | 12.38 | 12.38 | 12.38 | 3,863 | -0.15(-1.21%) |
Jan 25, 2016 | 12.45 | 12.54 | 12.42 | 12.54 | 5,466 | -0.01(-0.06%) |
Jan 22, 2016 | 12.72 | 12.72 | 12.54 | 12.54 | 1,720 | +0.37(+3.00%) |
Jan 21, 2016 | 12.21 | 12.27 | 12.18 | 12.18 | 1,036 | -0.17(-1.38%) |
Jan 20, 2016 | 12.35 | 12.35 | 12.35 | 12.35 | 925 | -0.55(-4.27%) |
Jan 19, 2016 | 13.14 | 13.14 | 12.90 | 12.90 | 2,972 | -0.00(-0.00%) |
Jan 14, 2016 | 12.42 | 12.90 | 12.90 | 12.90 | 1,379 | +0.15(+1.16%) |
Jan 13, 2016 | 13.32 | 13.32 | 12.75 | 12.75 | 2,290 | -0.59(-4.42%) |
Jan 12, 2016 | 13.32 | 13.34 | 13.31 | 13.34 | 6,623 | +0.11(+0.82%) |
Jan 11, 2016 | 13.23 | 13.23 | 13.23 | 13.23 | 423 | -0.13(-0.99%) |
Jan 08, 2016 | 13.67 | 13.67 | 13.36 | 13.36 | 167,175 | -0.33(-2.42%) |
Jan 07, 2016 | 13.44 | 13.72 | 13.44 | 13.70 | 4,733 | -0.49(-3.48%) |
Jan 06, 2016 | 14.17 | 14.17 | 14.17 | 14.19 | 3,117 | -0.17(-1.20%) |
Jan 05, 2016 | 14.37 | 14.37 | 14.36 | 14.36 | 333 | +0.11(+0.77%) |
Jan 04, 2016 | 14.53 | 15.36 | 14.25 | 14.25 | 3,892 | -0.61(-4.10%) |
Dec 31, 2015 | 15.10 | 14.86 | 14.86 | 14.86 | 18,767 | -0.08(-0.53%) |
Dec 30, 2015 | 14.94 | 14.94 | 14.94 | 14.94 | 409 | -0.04(-0.29%) |
Dec 29, 2015 | 15.06 | 15.06 | 14.98 | 14.99 | 2,438 | -0.31(-2.04%) |
Dec 23, 2015 | 15.35 | 15.30 | 15.30 | 15.30 | 28 | +0.46(+3.10%) |
Dec 22, 2015 | 14.79 | 14.84 | 14.79 | 14.84 | 822 | +0.00(+0.00%) |
Dec 21, 2015 | 14.84 | 14.84 | 14.84 | 14.84 | 1,756 | +0.37(+2.58%) |
Dec 17, 2015 | 14.47 | 14.46 | 14.46 | 14.46 | 40 | -0.28(-1.90%) |
Dec 16, 2015 | 14.74 | 14.74 | 14.74 | 14.74 | 374 | +0.27(+1.87%) |
Dec 15, 2015 | 14.44 | 14.47 | 14.44 | 14.47 | 900 | +0.42(+2.99%) |
Dec 11, 2015 | 14.85 | 14.05 | 14.05 | 14.05 | 1,261 | -0.80(-5.38%) |
Dec 08, 2015 | 14.85 | 14.85 | 14.85 | 14.85 | 841 | -0.16(-1.09%) |
Dec 07, 2015 | 15.02 | 15.02 | 15.02 | 15.02 | 1,518 | -0.26(-1.73%) |
Dec 04, 2015 | 15.33 | 15.33 | 15.16 | 15.28 | 17,930 | +0.09(+0.56%) |
Dec 03, 2015 | 15.23 | 15.24 | 15.02 | 15.19 | 34,627 | +0.23(+1.53%) |
Nov 30, 2015 | 14.92 | 14.97 | 14.97 | 14.97 | 2,102 | -0.05(-0.31%) |
Nov 27, 2015 | 14.97 | 15.01 | 14.94 | 15.01 | 1,167 | -0.42(-2.75%) |
Nov 24, 2015 | 15.44 | 15.44 | 15.44 | 15.44 | 280 | -0.18(-1.14%) |
Nov 20, 2015 | 15.61 | 15.61 | 15.61 | 15.61 | 322 | +0.32(+2.11%) |
Nov 19, 2015 | 15.34 | 15.34 | 15.23 | 15.29 | 570 | -0.02(-0.11%) |
Nov 18, 2015 | 15.19 | 15.31 | 15.17 | 15.31 | 8,187 | -0.09(-0.60%) |
Nov 12, 2015 | 15.40 | 15.40 | 15.40 | 15.40 | 280 | +0.20(+1.33%) |
Nov 10, 2015 | 15.20 | 15.20 | 15.20 | 15.20 | 841 | -0.14(-0.90%) |
Nov 09, 2015 | 15.49 | 15.49 | 15.29 | 15.34 | 5,827 | -0.26(-1.65%) |
Nov 06, 2015 | 15.61 | 15.62 | 15.59 | 15.59 | 1,051 | -0.30(-1.89%) |
Nov 05, 2015 | 15.72 | 15.89 | 15.72 | 15.89 | 3,726 | +0.35(+2.25%) |
Nov 04, 2015 | 15.91 | 15.91 | 15.54 | 15.54 | 281,436 | -0.13(-0.82%) |
Nov 03, 2015 | 15.64 | 15.67 | 15.62 | 15.67 | 8,271 | +0.29(+1.92%) |
Nov 02, 2015 | 15.46 | 15.46 | 15.32 | 15.38 | 2,622 | +0.14(+0.93%) |
Oct 28, 2015 | 15.41 | 15.23 | 15.23 | 15.23 | 128 | -0.31(-1.97%) |
Oct 27, 2015 | 15.54 | 15.54 | 15.54 | 15.54 | 294 | -0.09(-0.57%) |
Oct 26, 2015 | 15.74 | 15.74 | 15.63 | 15.63 | 909 | -0.23(-1.48%) |
Oct 23, 2015 | 15.86 | 15.86 | 15.86 | 15.86 | 38,589 | +0.26(+1.64%) |
Oct 22, 2015 | 15.74 | 15.74 | 15.61 | 15.61 | 329 | +0.32(+2.09%) |
Oct 21, 2015 | 15.32 | 15.32 | 15.22 | 15.29 | 971 | -0.28(-1.79%) |
Oct 20, 2015 | 15.56 | 15.57 | 15.56 | 15.57 | 623 | +0.00(+0.02%) |
Oct 19, 2015 | 15.56 | 15.56 | 15.56 | 15.56 | 339 | -0.28(-1.78%) |
Oct 16, 2015 | 15.83 | 15.85 | 15.83 | 15.85 | 336 | +0.00(+0.03%) |
Oct 15, 2015 | 15.82 | 15.86 | 15.79 | 15.84 | 9,639 | +0.60(+3.93%) |
Oct 13, 2015 | 15.24 | 15.24 | 15.24 | 15.24 | 81 | +0.13(+0.85%) |
Oct 09, 2015 | 15.40 | 15.12 | 15.12 | 15.12 | 1 | -0.05(-0.33%) |
Oct 08, 2015 | 15.12 | 15.16 | 15.12 | 15.16 | 10,476 | -0.14(-0.89%) |
Oct 07, 2015 | 15.30 | 15.30 | 15.30 | 15.30 | 232 | +0.54(+3.62%) |
Oct 06, 2015 | 14.89 | 14.89 | 14.77 | 14.77 | 2,331 | -0.31(-2.03%) |
Oct 05, 2015 | 14.97 | 15.07 | 14.97 | 15.07 | 227,053 | +0.09(+0.62%) |
Oct 02, 2015 | 14.97 | 14.98 | 14.97 | 14.98 | 6,688 | +0.79(+5.56%) |
Oct 01, 2015 | 14.14 | 14.19 | 14.14 | 14.19 | 471 | -0.03(-0.24%) |
Sep 30, 2015 | 14.11 | 14.22 | 14.11 | 14.22 | 4,423 | +0.52(+3.80%) |
Sep 29, 2015 | 13.70 | 13.70 | 13.70 | 13.70 | 405 | -0.04(-0.31%) |
Sep 28, 2015 | 13.63 | 13.75 | 13.60 | 13.75 | 957 | -0.30(-2.13%) |
Sep 25, 2015 | 14.13 | 14.18 | 14.04 | 14.04 | 974 | -0.27(-1.89%) |
Sep 23, 2015 | 14.32 | 14.32 | 14.32 | 14.32 | 23 | +0.44(+3.16%) |
Sep 18, 2015 | 14.13 | 13.88 | 13.88 | 13.88 | 122 | -0.27(-1.94%) |
Sep 16, 2015 | 13.99 | 14.15 | 14.15 | 14.15 | 78 | +0.27(+1.94%) |
Sep 15, 2015 | 13.67 | 13.90 | 13.67 | 13.88 | 2,428 | +0.24(+1.79%) |
Sep 14, 2015 | 13.83 | 13.83 | 13.64 | 13.64 | 996 | -0.31(-2.23%) |
Sep 11, 2015 | 13.95 | 13.95 | 13.95 | 13.95 | 448 | +0.35(+2.60%) |
Sep 09, 2015 | 14.04 | 13.60 | 13.60 | 13.60 | 1 | -0.13(-0.95%) |
Sep 08, 2015 | 13.64 | 13.73 | 13.57 | 13.73 | 1,199 | +0.97(+7.57%) |
Sep 04, 2015 | 12.76 | 12.76 | 12.76 | 12.76 | 437 | -0.49(-3.69%) |
Sep 03, 2015 | 13.34 | 13.34 | 13.25 | 13.25 | 171,597 | +0.30(+2.33%) |
Sep 02, 2015 | 12.95 | 12.95 | 12.95 | 12.95 | 177 | +0.17(+1.32%) |