Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 16.41 | 16.41 | 16.41 | 0 | -0.06(-0.36%) | |
Dec 29, 2016 | 16.32 | 16.72 | 16.12 | 16.47 | 19,822 | +0.22(+1.35%) |
Dec 28, 2016 | 16.10 | 16.74 | 16.00 | 16.25 | 34,651 | +0.05(+0.31%) |
Dec 27, 2016 | 16.34 | 16.68 | 15.85 | 16.20 | 38,515 | -0.11(-0.67%) |
Dec 23, 2016 | 16.31 | 16.31 | 16.31 | 0 | +0.31(+1.94%) | |
Dec 22, 2016 | 15.84 | 16.11 | 15.84 | 16.00 | 13,160 | +0.18(+1.14%) |
Dec 21, 2016 | 16.20 | 16.46 | 15.75 | 15.82 | 27,399 | -0.18(-1.12%) |
Dec 20, 2016 | 16.02 | 16.35 | 15.50 | 16.00 | 50,621 | -0.07(-0.44%) |
Dec 19, 2016 | 15.71 | 16.68 | 15.59 | 16.07 | 62,269 | +0.34(+2.16%) |
Dec 16, 2016 | 15.89 | 15.96 | 15.40 | 15.73 | 98,685 | -0.04(-0.25%) |
Dec 15, 2016 | 16.01 | 16.09 | 15.62 | 15.77 | 77,857 | -0.06(-0.38%) |
Dec 14, 2016 | 15.55 | 16.40 | 15.55 | 15.83 | 34,838 | -0.15(-0.94%) |
Dec 13, 2016 | 15.29 | 16.26 | 15.29 | 15.98 | 17,310 | +0.67(+4.38%) |
Dec 12, 2016 | 15.40 | 15.77 | 15.05 | 15.31 | 23,132 | +0.03(+0.20%) |
Dec 09, 2016 | 15.33 | 16.00 | 14.98 | 15.28 | 31,646 | -0.49(-3.11%) |
Dec 08, 2016 | 15.65 | 15.94 | 15.28 | 15.77 | 18,224 | +0.59(+3.89%) |
Dec 07, 2016 | 15.67 | 15.73 | 14.94 | 15.18 | 67,117 | +0.07(+0.46%) |
Dec 06, 2016 | 15.03 | 15.71 | 14.92 | 15.11 | 43,409 | +0.21(+1.41%) |
Dec 05, 2016 | 15.65 | 16.00 | 14.70 | 14.90 | 60,109 | -0.17(-1.13%) |
Dec 02, 2016 | 15.85 | 16.20 | 14.90 | 15.07 | 36,849 | -0.91(-5.69%) |
Dec 01, 2016 | 16.30 | 17.75 | 15.75 | 15.98 | 28,611 | -0.35(-2.14%) |
Nov 30, 2016 | 16.07 | 16.99 | 16.04 | 16.33 | 25,140 | -0.08(-0.49%) |
Nov 29, 2016 | 16.02 | 16.79 | 15.67 | 16.41 | 23,187 | +0.18(+1.11%) |
Nov 28, 2016 | 16.82 | 16.86 | 16.01 | 16.23 | 20,308 | -0.47(-2.81%) |
Nov 25, 2016 | 17.07 | 17.07 | 16.56 | 16.70 | 17,204 | -0.28(-1.65%) |
Nov 23, 2016 | 16.98 | 16.98 | 16.98 | 0 | -1.13(-6.24%) | |
Nov 22, 2016 | 18.40 | 18.68 | 17.75 | 18.11 | 21,293 | -0.23(-1.25%) |
Nov 21, 2016 | 18.90 | 18.90 | 18.10 | 18.34 | 16,554 | -0.11(-0.60%) |
Nov 18, 2016 | 18.64 | 19.23 | 18.21 | 18.45 | 26,473 | -0.36(-1.91%) |
Nov 17, 2016 | 18.47 | 19.00 | 17.46 | 18.81 | 16,591 | +0.81(+4.50%) |
Nov 16, 2016 | 17.40 | 18.14 | 16.15 | 18.00 | 39,950 | +0.46(+2.62%) |
Nov 15, 2016 | 17.30 | 17.65 | 17.00 | 17.54 | 20,847 | +0.19(+1.10%) |
Nov 14, 2016 | 18.62 | 18.62 | 17.28 | 17.35 | 18,338 | -1.14(-6.17%) |
Nov 11, 2016 | 19.25 | 19.25 | 18.37 | 18.49 | 51,088 | +0.21(+1.15%) |
Nov 10, 2016 | 17.95 | 18.59 | 17.33 | 18.28 | 34,393 | +1.10(+6.40%) |
Nov 09, 2016 | 17.35 | 17.35 | 15.71 | 17.18 | 41,306 | +0.14(+0.82%) |
Nov 08, 2016 | 17.50 | 17.53 | 16.83 | 17.04 | 43,739 | -0.53(-3.02%) |
Nov 07, 2016 | 17.49 | 18.20 | 17.47 | 17.57 | 25,039 | +0.22(+1.27%) |
Nov 04, 2016 | 17.04 | 17.70 | 17.04 | 17.35 | 17,127 | +0.49(+2.91%) |
Nov 03, 2016 | 17.71 | 17.79 | 16.74 | 16.86 | 24,474 | -0.71(-4.04%) |
Nov 02, 2016 | 18.25 | 18.25 | 17.04 | 17.57 | 26,326 | +0.23(+1.33%) |
Nov 01, 2016 | 17.74 | 17.85 | 17.13 | 17.34 | 23,858 | -0.43(-2.39%) |
Oct 31, 2016 | 17.54 | 17.88 | 17.27 | 17.77 | 26,283 | +0.25(+1.40%) |
Oct 28, 2016 | 17.64 | 18.87 | 17.00 | 17.52 | 47,040 | +0.02(+0.11%) |
Oct 27, 2016 | 18.93 | 19.03 | 17.24 | 17.50 | 39,303 | -1.21(-6.47%) |
Oct 26, 2016 | 19.70 | 19.70 | 18.65 | 18.71 | 8,961 | -0.79(-4.05%) |
Oct 25, 2016 | 19.44 | 19.70 | 19.36 | 19.50 | 17,331 | +0.17(+0.88%) |
Oct 24, 2016 | 18.81 | 19.57 | 18.30 | 19.33 | 32,487 | +0.50(+2.66%) |
Oct 21, 2016 | 18.85 | 19.14 | 18.18 | 18.83 | 17,524 | -0.16(-0.84%) |
Oct 20, 2016 | 19.11 | 19.16 | 18.48 | 18.99 | 16,137 | -0.20(-1.04%) |
Oct 19, 2016 | 19.02 | 19.34 | 18.95 | 19.19 | 19,705 | +0.16(+0.84%) |
Oct 18, 2016 | 19.33 | 19.33 | 18.34 | 19.03 | 30,016 | -0.09(-0.47%) |
Oct 17, 2016 | 18.61 | 19.39 | 18.57 | 19.12 | 31,836 | +0.82(+4.48%) |
Oct 14, 2016 | 19.46 | 19.46 | 18.00 | 18.30 | 38,322 | -0.73(-3.84%) |
Oct 13, 2016 | 18.33 | 19.18 | 18.32 | 19.03 | 27,126 | +0.58(+3.14%) |
Oct 12, 2016 | 18.92 | 18.92 | 18.04 | 18.45 | 19,086 | -0.57(-3.00%) |
Oct 11, 2016 | 19.29 | 19.29 | 17.62 | 19.02 | 67,392 | -0.57(-2.91%) |
Oct 10, 2016 | 19.83 | 20.14 | 19.42 | 19.59 | 25,330 | -0.28(-1.41%) |
Oct 07, 2016 | 18.91 | 20.25 | 18.65 | 19.87 | 87,487 | +1.03(+5.47%) |
Oct 06, 2016 | 18.95 | 19.00 | 18.65 | 18.84 | 18,003 | -0.19(-1.00%) |
Oct 05, 2016 | 18.35 | 19.59 | 18.11 | 19.03 | 33,194 | +0.89(+4.91%) |
Oct 04, 2016 | 18.67 | 18.67 | 18.07 | 18.14 | 24,972 | -0.31(-1.68%) |
Oct 03, 2016 | 19.00 | 19.00 | 17.99 | 18.45 | 74,251 | -0.25(-1.34%) |
Sep 30, 2016 | 17.50 | 19.64 | 17.50 | 18.70 | 452,097 | +1.20(+6.86%) |
Sep 29, 2016 | 19.24 | 19.40 | 17.26 | 17.50 | 125,999 | -1.64(-8.57%) |
Sep 28, 2016 | 19.07 | 19.50 | 18.58 | 19.14 | 179,016 | +0.20(+1.06%) |
Sep 27, 2016 | 20.09 | 20.97 | 18.64 | 18.94 | 86,220 | -1.01(-5.06%) |
Sep 26, 2016 | 20.17 | 22.29 | 19.75 | 19.95 | 233,846 | -0.23(-1.14%) |
Sep 23, 2016 | 19.60 | 20.55 | 19.02 | 20.18 | 107,396 | +0.98(+5.10%) |
Sep 22, 2016 | 19.09 | 19.59 | 18.08 | 19.20 | 67,726 | +0.04(+0.21%) |
Sep 21, 2016 | 19.39 | 19.39 | 18.76 | 19.16 | 68,441 | -0.09(-0.47%) |
Sep 20, 2016 | 17.80 | 19.29 | 17.80 | 19.25 | 89,807 | +1.27(+7.06%) |
Sep 19, 2016 | 19.72 | 21.20 | 17.48 | 17.98 | 155,144 | -1.54(-7.89%) |
Sep 16, 2016 | 18.90 | 20.05 | 18.74 | 19.52 | 255,001 | +0.86(+4.61%) |
Sep 15, 2016 | 18.25 | 19.26 | 17.65 | 18.66 | 107,450 | +0.56(+3.09%) |
Sep 14, 2016 | 16.36 | 18.39 | 16.00 | 18.10 | 247,818 | +1.55(+9.37%) |
Sep 13, 2016 | 15.62 | 16.98 | 15.50 | 16.55 | 119,320 | +0.89(+5.68%) |
Sep 12, 2016 | 15.91 | 15.91 | 15.42 | 15.66 | 46,969 | -0.29(-1.82%) |
Sep 09, 2016 | 16.20 | 16.20 | 15.75 | 15.95 | 43,435 | -0.15(-0.93%) |
Sep 08, 2016 | 16.33 | 16.33 | 15.76 | 16.10 | 73,803 | +0.24(+1.51%) |
Sep 07, 2016 | 15.65 | 16.26 | 15.60 | 15.86 | 189,534 | +0.79(+5.21%) |
Sep 06, 2016 | 14.75 | 15.44 | 14.52 | 15.07 | 67,674 | +0.21(+1.38%) |
Sep 02, 2016 | 15.39 | 14.87 | 14.87 | 14.87 | 113,800 | -0.15(-1.00%) |
Sep 01, 2016 | 14.52 | 15.41 | 14.39 | 15.02 | 138,048 | +0.49(+3.39%) |
Aug 31, 2016 | 13.36 | 14.85 | 13.36 | 14.53 | 61,593 | +0.82(+5.96%) |
Aug 30, 2016 | 13.70 | 13.79 | 13.50 | 13.71 | 17,634 | -0.06(-0.44%) |
Aug 29, 2016 | 13.75 | 13.94 | 13.50 | 13.77 | 37,115 | +0.20(+1.47%) |
Aug 26, 2016 | 13.60 | 13.80 | 13.29 | 13.57 | 24,502 | -0.03(-0.22%) |
Aug 25, 2016 | 13.83 | 13.83 | 13.35 | 13.60 | 23,825 | +0.01(+0.07%) |
Aug 24, 2016 | 13.17 | 13.87 | 13.13 | 13.59 | 63,677 | +0.39(+2.95%) |
Aug 23, 2016 | 12.90 | 13.44 | 12.90 | 13.20 | 41,991 | +0.35(+2.72%) |
Aug 22, 2016 | 13.05 | 13.06 | 12.70 | 12.85 | 55,701 | -0.38(-2.87%) |
Aug 19, 2016 | 13.44 | 13.44 | 13.01 | 13.23 | 24,513 | -0.02(-0.15%) |
Aug 18, 2016 | 13.44 | 13.50 | 13.06 | 13.25 | 34,561 | -0.20(-1.49%) |
Aug 17, 2016 | 13.64 | 13.70 | 12.72 | 13.45 | 41,464 | -0.19(-1.39%) |
Aug 16, 2016 | 13.41 | 14.50 | 12.17 | 13.64 | 95,577 | -0.03(-0.22%) |
Aug 15, 2016 | 14.02 | 14.14 | 13.31 | 13.67 | 75,611 | -0.21(-1.51%) |
Aug 12, 2016 | 14.20 | 14.20 | 13.50 | 13.88 | 59,058 | -0.12(-0.86%) |
Aug 11, 2016 | 14.00 | 14.18 | 13.50 | 14.00 | 25,117 | -0.09(-0.64%) |
Aug 10, 2016 | 13.93 | 14.10 | 13.35 | 14.09 | 51,905 | +0.00(+0.00%) |
Aug 09, 2016 | 13.93 | 14.22 | 13.27 | 14.09 | 23,440 | +0.27(+1.95%) |
Aug 08, 2016 | 14.50 | 14.85 | 13.22 | 13.82 | 44,311 | -0.26(-1.85%) |
Aug 05, 2016 | 13.20 | 14.52 | 13.20 | 14.08 | 84,287 | +0.55(+4.07%) |
Aug 04, 2016 | 13.85 | 13.85 | 12.80 | 13.53 | 108,393 | -0.12(-0.88%) |
Aug 03, 2016 | 13.20 | 13.75 | 13.20 | 13.65 | 80,071 | +0.49(+3.72%) |
Aug 02, 2016 | 11.88 | 13.20 | 11.88 | 13.16 | 105,448 | +1.09(+9.03%) |
Aug 01, 2016 | 11.60 | 12.07 | 11.02 | 12.07 | 112,757 | +0.81(+7.19%) |
Jul 29, 2016 | 11.00 | 11.91 | 10.26 | 11.26 | 232,697 | +0.18(+1.62%) |