Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 24, 2016 | 17.32 | 17.32 | 17.30 | 17.30 | 5 | -0.11(-0.65%) |
Aug 23, 2016 | 17.41 | 17.41 | 17.41 | 17.41 | 471 | +0.04(+0.21%) |
Aug 22, 2016 | 17.37 | 17.38 | 17.37 | 17.37 | 678 | -0.11(-0.64%) |
Aug 17, 2016 | 17.51 | 17.49 | 17.49 | 17.49 | 1,728 | -0.17(-0.98%) |
Aug 16, 2016 | 17.67 | 17.70 | 17.34 | 17.66 | 49,147 | +0.89(+5.29%) |
Aug 11, 2016 | 16.77 | 16.77 | 16.77 | 16.77 | 132 | -0.04(-0.27%) |
Aug 10, 2016 | 16.81 | 16.82 | 16.81 | 16.82 | 1,994 | +0.39(+2.40%) |
Aug 02, 2016 | 16.42 | 16.42 | 16.42 | 16.42 | 25 | -0.42(-2.49%) |
Jul 21, 2016 | 16.82 | 16.84 | 16.82 | 16.84 | 79 | +0.01(+0.05%) |
Jul 20, 2016 | 16.80 | 16.83 | 16.77 | 16.83 | 3,042 | -0.17(-0.97%) |
Jul 15, 2016 | 16.98 | 17.00 | 17.00 | 17.00 | 2,393 | -0.05(-0.31%) |
Jul 13, 2016 | 17.05 | 17.05 | 17.05 | 17.05 | 187 | +0.45(+2.72%) |
Jul 11, 2016 | 16.60 | 16.60 | 16.60 | 16.60 | 531 | +0.02(+0.09%) |
Jul 07, 2016 | 16.58 | 16.58 | 16.58 | 16.58 | 265 | +0.00(+0.00%) |
Jul 06, 2016 | 16.58 | 16.58 | 16.58 | 16.58 | 531 | +0.14(+0.87%) |
Jul 05, 2016 | 16.44 | 16.44 | 16.44 | 16.44 | 460 | +0.20(+1.20%) |
Jul 01, 2016 | 16.25 | 16.25 | 16.25 | 16.25 | 265 | +0.41(+2.56%) |
Jun 24, 2016 | 15.84 | 15.84 | 15.84 | 15.84 | 265 | -0.53(-3.22%) |
Jun 20, 2016 | 16.37 | 16.37 | 16.37 | 16.37 | 132 | +0.60(+3.80%) |
Jun 15, 2016 | 15.77 | 15.77 | 15.77 | 15.77 | 265 | +0.09(+0.54%) |
Jun 14, 2016 | 15.61 | 15.68 | 15.61 | 15.68 | 2,153 | -0.65(-4.01%) |
Jun 03, 2016 | 16.34 | 16.34 | 16.34 | 16.34 | 398 | -0.14(-0.87%) |
Jun 01, 2016 | 16.48 | 16.48 | 16.48 | 16.48 | 398 | +0.08(+0.50%) |
May 31, 2016 | 16.10 | 16.40 | 16.10 | 16.40 | 4,254 | +0.73(+4.66%) |
May 27, 2016 | 15.67 | 15.67 | 15.67 | 15.67 | 2,659 | +0.06(+0.38%) |
May 26, 2016 | 15.61 | 15.61 | 15.61 | 15.61 | 385 | +0.00(+0.00%) |
May 25, 2016 | 15.65 | 15.65 | 15.61 | 15.61 | 889 | -0.12(-0.76%) |
May 24, 2016 | 15.66 | 15.73 | 15.66 | 15.73 | 983 | +0.32(+2.05%) |
May 19, 2016 | 15.41 | 15.41 | 15.41 | 15.41 | 398 | +0.00(+0.00%) |
May 18, 2016 | 15.19 | 15.52 | 15.19 | 15.41 | 5,790 | -0.07(-0.48%) |
May 13, 2016 | 15.49 | 15.49 | 15.49 | 15.49 | 26 | -0.06(-0.41%) |
May 12, 2016 | 15.55 | 15.55 | 15.55 | 15.55 | 332 | +0.08(+0.51%) |
May 11, 2016 | 15.47 | 15.47 | 15.47 | 15.47 | 5,755 | -0.13(-0.86%) |
May 10, 2016 | 15.59 | 15.61 | 15.59 | 15.61 | 16,619 | +0.40(+2.62%) |
May 09, 2016 | 15.21 | 15.21 | 15.21 | 15.21 | 172 | -0.97(-6.00%) |
May 03, 2016 | 16.16 | 16.19 | 16.16 | 16.18 | 61 | +0.17(+1.08%) |
May 02, 2016 | 16.03 | 16.03 | 15.98 | 16.01 | 2,054 | -0.02(-0.14%) |
Apr 25, 2016 | 16.03 | 16.03 | 16.03 | 16.03 | 664 | -0.55(-3.33%) |
Apr 19, 2016 | 16.58 | 16.58 | 16.58 | 16.58 | 398 | +0.12(+0.70%) |
Apr 18, 2016 | 16.46 | 16.47 | 16.46 | 16.46 | 1,462 | -0.19(-1.13%) |
Apr 15, 2016 | 16.64 | 16.65 | 16.63 | 16.65 | 1,664 | -0.20(-1.16%) |
Apr 13, 2016 | 16.85 | 16.85 | 16.85 | 16.85 | 664 | +0.44(+2.71%) |
Apr 11, 2016 | 16.34 | 16.40 | 16.40 | 16.40 | 265 | +0.26(+1.58%) |
Apr 07, 2016 | 16.07 | 16.15 | 16.15 | 16.15 | 6,514 | -0.44(-2.63%) |
Apr 06, 2016 | 16.53 | 16.58 | 16.52 | 16.58 | 2,871 | +0.01(+0.05%) |
Apr 05, 2016 | 16.59 | 16.59 | 16.58 | 16.58 | 479 | +0.18(+1.10%) |
Apr 01, 2016 | 16.40 | 16.40 | 16.40 | 16.40 | 265 | -0.04(-0.23%) |
Mar 31, 2016 | 16.42 | 16.45 | 16.42 | 16.43 | 1,263 | -0.20(-1.18%) |
Mar 30, 2016 | 16.58 | 16.64 | 16.58 | 16.63 | 2,692 | +0.16(+0.96%) |
Mar 23, 2016 | 16.47 | 16.47 | 16.47 | 16.47 | 265 | +0.01(+0.05%) |
Mar 18, 2016 | 16.45 | 16.46 | 16.45 | 16.46 | 59 | +0.42(+2.63%) |
Mar 17, 2016 | 15.99 | 16.06 | 15.99 | 16.04 | 959 | +0.19(+1.19%) |
Mar 16, 2016 | 15.85 | 15.85 | 15.85 | 15.85 | 132 | +0.35(+2.28%) |
Mar 15, 2016 | 15.50 | 15.50 | 15.50 | 15.50 | 281 | -0.18(-1.12%) |
Mar 14, 2016 | 15.67 | 15.68 | 15.67 | 15.68 | 664 | +0.56(+3.68%) |
Mar 10, 2016 | 15.11 | 15.12 | 15.12 | 15.12 | 1,329 | -0.79(-4.95%) |
Mar 07, 2016 | 15.79 | 15.91 | 15.91 | 15.91 | 2,127 | +0.05(+0.33%) |
Mar 04, 2016 | 15.85 | 15.71 | 15.71 | 15.85 | 398 | +0.14(+0.91%) |
Mar 03, 2016 | 15.71 | 15.71 | 15.71 | 15.71 | 132 | +0.68(+4.50%) |
Mar 01, 2016 | 15.04 | 15.04 | 15.04 | 15.04 | 2,792 | +0.26(+1.73%) |
Feb 29, 2016 | 14.83 | 14.83 | 14.74 | 14.78 | 970 | -0.30(-1.99%) |
Feb 26, 2016 | 15.10 | 15.11 | 15.08 | 15.08 | 1,994 | +0.22(+1.47%) |
Feb 25, 2016 | 14.84 | 14.89 | 14.83 | 14.86 | 1,329 | -0.89(-5.64%) |
Feb 24, 2016 | 15.64 | 15.75 | 15.64 | 15.75 | 378 | +0.19(+1.21%) |
Feb 19, 2016 | 15.50 | 15.56 | 15.56 | 15.56 | 531 | +0.08(+0.53%) |
Feb 18, 2016 | 15.56 | 15.56 | 15.48 | 15.48 | 1,237 | -0.08(-0.48%) |
Feb 17, 2016 | 15.55 | 15.55 | 15.55 | 15.55 | 797 | +0.12(+0.78%) |
Feb 16, 2016 | 14.91 | 15.43 | 14.91 | 15.43 | 465 | +1.23(+8.69%) |
Feb 12, 2016 | 14.04 | 14.20 | 14.20 | 14.20 | 2,526 | -0.05(-0.37%) |
Feb 10, 2016 | 14.25 | 14.25 | 14.25 | 14.25 | 531 | -0.24(-1.66%) |
Feb 09, 2016 | 14.49 | 14.49 | 14.49 | 14.49 | 797 | -0.69(-4.56%) |
Feb 04, 2016 | 15.19 | 15.19 | 15.19 | 15.19 | 49 | +0.22(+1.46%) |
Feb 03, 2016 | 14.91 | 14.97 | 14.85 | 14.97 | 12,161 | +0.08(+0.50%) |
Feb 02, 2016 | 14.84 | 14.98 | 14.84 | 14.89 | 2,269 | -0.18(-1.20%) |
Jan 29, 2016 | 15.07 | 15.07 | 15.07 | 15.07 | 1,994 | +0.23(+1.57%) |
Jan 27, 2016 | 14.92 | 15.06 | 14.84 | 14.84 | 2 | -0.31(-2.04%) |
Jan 26, 2016 | 15.09 | 15.16 | 15.03 | 15.15 | 20,222 | -0.57(-3.64%) |
Jan 25, 2016 | 15.84 | 15.86 | 15.72 | 15.72 | 2,159 | -0.32(-1.97%) |
Jan 22, 2016 | 15.98 | 16.04 | 15.98 | 16.04 | 3,722 | +0.20(+1.28%) |
Jan 20, 2016 | 15.84 | 15.83 | 15.83 | 15.83 | 1,462 | -0.33(-2.03%) |
Jan 19, 2016 | 15.93 | 16.20 | 15.93 | 16.16 | 1,180 | -0.01(-0.06%) |
Jan 14, 2016 | 15.96 | 16.17 | 16.17 | 16.17 | 531 | +0.40(+2.52%) |
Jan 13, 2016 | 16.04 | 16.04 | 15.73 | 15.77 | 16,519 | -0.88(-5.26%) |
Jan 12, 2016 | 16.64 | 16.65 | 16.64 | 16.65 | 531 | +0.23(+1.41%) |
Jan 11, 2016 | 16.34 | 16.43 | 16.13 | 16.42 | 6,205 | -0.43(-2.55%) |
Jan 08, 2016 | 16.95 | 16.95 | 16.85 | 16.85 | 804 | +0.05(+0.27%) |
Jan 07, 2016 | 16.70 | 17.19 | 16.70 | 16.80 | 13,741 | -1.25(-6.92%) |
Jan 06, 2016 | 18.05 | 18.09 | 18.05 | 18.05 | 2,393 | +0.20(+1.09%) |
Jan 05, 2016 | 17.85 | 17.86 | 17.84 | 17.86 | 1,657 | +0.46(+2.64%) |
Jan 04, 2016 | 18.24 | 18.24 | 17.30 | 17.40 | 7,299 | -1.73(-9.05%) |
Dec 31, 2015 | 19.12 | 19.13 | 19.13 | 19.13 | 930 | -0.16(-0.81%) |
Dec 30, 2015 | 19.50 | 19.50 | 19.28 | 19.28 | 1,388 | -0.08(-0.43%) |
Dec 29, 2015 | 19.09 | 19.37 | 19.09 | 19.37 | 1,455 | +0.10(+0.51%) |
Dec 28, 2015 | 19.18 | 19.27 | 19.18 | 19.27 | 332 | -0.54(-2.73%) |
Dec 24, 2015 | 19.78 | 19.81 | 19.81 | 19.81 | 1,861 | -0.17(-0.87%) |
Dec 23, 2015 | 20.10 | 20.10 | 19.98 | 19.98 | 2,968 | -0.11(-0.56%) |
Dec 22, 2015 | 19.97 | 20.10 | 19.97 | 20.10 | 676 | +0.25(+1.27%) |
Dec 21, 2015 | 19.86 | 19.86 | 19.84 | 19.84 | 265 | +0.45(+2.34%) |
Dec 17, 2015 | 19.39 | 19.39 | 19.39 | 19.39 | 531 | +0.32(+1.70%) |
Dec 16, 2015 | 19.27 | 19.27 | 19.00 | 19.07 | 4,085 | +0.09(+0.45%) |
Dec 14, 2015 | 18.94 | 18.98 | 18.98 | 18.98 | 1,094 | +0.53(+2.88%) |
Dec 10, 2015 | 18.56 | 18.56 | 18.43 | 18.45 | 13 | -0.17(-0.92%) |
Dec 09, 2015 | 18.62 | 18.62 | 18.62 | 18.62 | 294 | -0.22(-1.15%) |
Dec 07, 2015 | 18.85 | 18.90 | 18.83 | 18.84 | 146 | -0.23(-1.20%) |
Dec 04, 2015 | 19.09 | 19.09 | 19.07 | 19.07 | 561 | +0.00(+0.01%) |
Dec 03, 2015 | 19.20 | 19.20 | 19.06 | 19.06 | 1,380 | -0.08(-0.42%) |
Dec 02, 2015 | 19.22 | 19.22 | 19.14 | 19.14 | 696 | +0.54(+2.91%) |
Dec 01, 2015 | 18.63 | 18.68 | 18.57 | 18.60 | 1,595 | +0.12(+0.67%) |
Nov 30, 2015 | 18.31 | 18.48 | 18.31 | 18.48 | 2,229 | +0.20(+1.09%) |
Nov 27, 2015 | 18.61 | 18.84 | 18.19 | 18.28 | 14,902 | -1.18(-6.06%) |
Nov 25, 2015 | 19.46 | 19.46 | 19.46 | 19.46 | 547 | +0.12(+0.60%) |
Nov 24, 2015 | 19.26 | 19.34 | 19.26 | 19.34 | 641 | +0.03(+0.17%) |
Nov 23, 2015 | 19.31 | 19.31 | 19.31 | 19.31 | 641 | -0.22(-1.14%) |
Nov 20, 2015 | 19.54 | 19.54 | 19.53 | 19.53 | 2,578 | +0.16(+0.83%) |
Nov 19, 2015 | 19.46 | 19.46 | 19.37 | 19.37 | 2,782 | +0.17(+0.88%) |
Nov 18, 2015 | 19.20 | 19.20 | 19.20 | 19.20 | 958 | -0.10(-0.50%) |
Nov 17, 2015 | 19.31 | 19.39 | 19.30 | 19.30 | 2,663 | -0.09(-0.45%) |
Nov 16, 2015 | 19.40 | 19.40 | 19.37 | 19.38 | 531 | +0.77(+4.15%) |
Nov 13, 2015 | 19.17 | 19.17 | 18.61 | 18.61 | 684 | -0.77(-3.95%) |
Nov 12, 2015 | 19.43 | 19.43 | 19.36 | 19.38 | 2,141 | -0.36(-1.81%) |
Nov 11, 2015 | 19.82 | 19.82 | 19.74 | 19.74 | 1,478 | +0.13(+0.67%) |
Nov 10, 2015 | 19.55 | 19.60 | 19.55 | 19.60 | 1,859 | +0.12(+0.64%) |
Nov 09, 2015 | 19.63 | 19.66 | 19.48 | 19.48 | 6,398 | -0.07(-0.34%) |
Nov 06, 2015 | 19.23 | 19.55 | 19.23 | 19.55 | 4,764 | +0.48(+2.53%) |
Nov 05, 2015 | 18.98 | 19.06 | 18.98 | 19.06 | 2,176 | +0.30(+1.60%) |
Nov 04, 2015 | 18.76 | 18.76 | 18.76 | 18.76 | 1,083 | +0.91(+5.07%) |
Nov 03, 2015 | 17.86 | 17.86 | 17.86 | 17.86 | 3,092 | -0.12(-0.69%) |
Nov 02, 2015 | 17.86 | 17.98 | 17.86 | 17.98 | 1,327 | -0.12(-0.65%) |
Oct 29, 2015 | 18.04 | 18.11 | 18.04 | 18.10 | 68 | +0.20(+1.14%) |
Oct 28, 2015 | 18.53 | 18.53 | 17.89 | 17.89 | 32,592 | -0.54(-2.93%) |
Oct 27, 2015 | 18.49 | 18.51 | 18.42 | 18.44 | 17,791 | -0.06(-0.34%) |
Oct 26, 2015 | 18.91 | 18.91 | 18.49 | 18.50 | 3,049 | -0.34(-1.80%) |
Oct 23, 2015 | 19.03 | 19.03 | 18.84 | 18.84 | 4,571 | +0.35(+1.90%) |
Oct 22, 2015 | 18.48 | 18.49 | 18.48 | 18.49 | 273 | +0.62(+3.48%) |
Oct 21, 2015 | 17.87 | 17.91 | 17.86 | 17.87 | 1,416 | -0.75(-4.04%) |