Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 19.54 | 19.57 | 18.31 | 18.73 | 124,894 | -0.81(-4.15%) |
Nov 29, 2016 | 19.33 | 19.77 | 19.24 | 19.54 | 60,133 | +0.18(+0.93%) |
Nov 28, 2016 | 19.56 | 19.72 | 19.21 | 19.36 | 73,706 | -0.32(-1.63%) |
Nov 25, 2016 | 19.49 | 19.75 | 19.49 | 19.68 | 34,240 | +0.17(+0.87%) |
Nov 23, 2016 | 19.51 | 19.51 | 19.51 | 0 | +1.00(+5.40%) | |
Nov 22, 2016 | 18.48 | 18.86 | 18.38 | 18.51 | 176,243 | -0.06(-0.32%) |
Nov 21, 2016 | 18.61 | 18.82 | 18.46 | 18.57 | 135,210 | -0.04(-0.21%) |
Nov 18, 2016 | 18.59 | 18.67 | 18.48 | 18.61 | 94,042 | +0.11(+0.59%) |
Nov 17, 2016 | 17.97 | 18.54 | 17.97 | 18.50 | 48,718 | +0.65(+3.64%) |
Nov 16, 2016 | 17.80 | 17.89 | 17.51 | 17.85 | 108,214 | -0.03(-0.17%) |
Nov 15, 2016 | 17.05 | 18.06 | 17.05 | 17.88 | 125,762 | +0.71(+4.14%) |
Nov 14, 2016 | 18.01 | 18.04 | 16.71 | 17.17 | 188,980 | -0.59(-3.32%) |
Nov 11, 2016 | 19.89 | 20.43 | 17.66 | 17.76 | 517,337 | -0.19(-1.06%) |
Nov 10, 2016 | 17.78 | 18.20 | 17.55 | 17.95 | 164,331 | +0.33(+1.87%) |
Nov 09, 2016 | 16.13 | 17.72 | 16.13 | 17.62 | 106,634 | +1.31(+8.03%) |
Nov 08, 2016 | 15.88 | 16.47 | 15.88 | 16.31 | 109,181 | +0.35(+2.19%) |
Nov 07, 2016 | 16.01 | 16.02 | 15.70 | 15.96 | 191,039 | +0.32(+2.05%) |
Nov 04, 2016 | 15.70 | 16.27 | 15.59 | 15.64 | 418,183 | +0.05(+0.32%) |
Nov 03, 2016 | 15.67 | 15.79 | 15.48 | 15.59 | 52,590 | -0.08(-0.51%) |
Nov 02, 2016 | 15.86 | 15.87 | 15.51 | 15.67 | 190,826 | -0.18(-1.14%) |
Nov 01, 2016 | 16.20 | 16.20 | 15.81 | 15.85 | 79,167 | -0.34(-2.10%) |
Oct 31, 2016 | 16.15 | 16.32 | 15.91 | 16.19 | 62,743 | -0.02(-0.12%) |
Oct 28, 2016 | 16.37 | 16.51 | 16.05 | 16.21 | 99,845 | -0.21(-1.28%) |
Oct 27, 2016 | 16.60 | 16.75 | 16.40 | 16.42 | 52,993 | -0.11(-0.67%) |
Oct 26, 2016 | 16.63 | 16.86 | 16.50 | 16.53 | 63,703 | -0.22(-1.31%) |
Oct 25, 2016 | 17.21 | 17.29 | 16.74 | 16.75 | 201,061 | -0.55(-3.18%) |
Oct 24, 2016 | 17.41 | 17.55 | 17.22 | 17.30 | 52,031 | -0.21(-1.20%) |
Oct 21, 2016 | 17.56 | 17.67 | 17.41 | 17.51 | 66,177 | -0.18(-1.02%) |
Oct 20, 2016 | 17.73 | 17.85 | 17.45 | 17.69 | 110,081 | -0.14(-0.79%) |
Oct 19, 2016 | 17.24 | 17.95 | 17.01 | 17.83 | 134,705 | +0.38(+2.18%) |
Oct 18, 2016 | 17.72 | 17.95 | 16.73 | 17.45 | 697,081 | -0.11(-0.63%) |
Oct 17, 2016 | 17.81 | 17.97 | 17.49 | 17.56 | 75,480 | -0.25(-1.40%) |
Oct 14, 2016 | 18.01 | 18.23 | 17.79 | 17.81 | 93,291 | -0.08(-0.45%) |
Oct 13, 2016 | 18.21 | 18.36 | 17.80 | 17.89 | 117,710 | -0.49(-2.67%) |
Oct 12, 2016 | 18.29 | 18.63 | 18.04 | 18.38 | 31,049 | +0.14(+0.77%) |
Oct 11, 2016 | 18.65 | 18.65 | 18.14 | 18.24 | 95,476 | -0.45(-2.41%) |
Oct 10, 2016 | 18.69 | 18.75 | 18.43 | 18.69 | 84,000 | +0.08(+0.43%) |
Oct 07, 2016 | 18.89 | 19.06 | 18.29 | 18.61 | 97,720 | -0.20(-1.06%) |
Oct 06, 2016 | 18.78 | 19.14 | 18.72 | 18.81 | 64,881 | -0.07(-0.37%) |
Oct 05, 2016 | 18.90 | 19.61 | 18.81 | 18.88 | 112,575 | +0.13(+0.69%) |
Oct 04, 2016 | 18.81 | 19.25 | 18.59 | 18.75 | 158,648 | -0.07(-0.37%) |
Oct 03, 2016 | 18.83 | 19.02 | 18.71 | 18.82 | 57,263 | -0.06(-0.32%) |
Sep 30, 2016 | 18.82 | 19.03 | 18.64 | 18.88 | 69,712 | +0.17(+0.91%) |
Sep 29, 2016 | 18.62 | 19.10 | 18.62 | 18.71 | 83,467 | -0.12(-0.64%) |
Sep 28, 2016 | 18.85 | 19.04 | 18.56 | 18.83 | 139,193 | +0.06(+0.32%) |
Sep 27, 2016 | 18.80 | 18.92 | 18.49 | 18.77 | 106,425 | +0.19(+1.02%) |
Sep 26, 2016 | 18.70 | 18.89 | 18.56 | 18.58 | 31,504 | -0.20(-1.06%) |
Sep 23, 2016 | 18.83 | 19.03 | 18.74 | 18.78 | 40,732 | -0.02(-0.11%) |
Sep 22, 2016 | 18.89 | 19.14 | 18.69 | 18.80 | 103,501 | +0.04(+0.21%) |
Sep 21, 2016 | 18.69 | 18.91 | 18.47 | 18.76 | 87,950 | +0.21(+1.13%) |
Sep 20, 2016 | 18.99 | 19.14 | 18.52 | 18.55 | 40,733 | -0.31(-1.64%) |
Sep 19, 2016 | 18.79 | 19.17 | 18.59 | 18.86 | 68,821 | +0.22(+1.18%) |
Sep 16, 2016 | 19.06 | 19.17 | 18.62 | 18.64 | 201,135 | -0.29(-1.53%) |
Sep 15, 2016 | 18.67 | 19.20 | 18.67 | 18.93 | 125,571 | +0.41(+2.21%) |
Sep 14, 2016 | 18.54 | 18.75 | 18.33 | 18.52 | 146,300 | +0.09(+0.49%) |
Sep 13, 2016 | 19.37 | 19.37 | 18.39 | 18.43 | 98,429 | -0.93(-4.80%) |
Sep 12, 2016 | 19.55 | 19.60 | 18.96 | 19.36 | 118,959 | -0.19(-0.97%) |
Sep 09, 2016 | 20.46 | 20.71 | 19.54 | 19.55 | 183,042 | -1.05(-5.10%) |
Sep 08, 2016 | 20.62 | 20.85 | 20.52 | 20.60 | 67,489 | +0.03(+0.15%) |
Sep 07, 2016 | 20.32 | 20.64 | 20.32 | 20.57 | 134,589 | +0.19(+0.93%) |
Sep 06, 2016 | 20.72 | 20.72 | 20.23 | 20.38 | 76,448 | -0.22(-1.07%) |
Sep 02, 2016 | 20.55 | 20.60 | 20.60 | 20.60 | 113,800 | +0.14(+0.68%) |
Sep 01, 2016 | 20.55 | 20.79 | 20.29 | 20.46 | 95,438 | -0.16(-0.78%) |
Aug 31, 2016 | 20.60 | 20.78 | 20.43 | 20.62 | 136,826 | +0.01(+0.05%) |
Aug 30, 2016 | 20.74 | 20.75 | 20.45 | 20.61 | 277,130 | +0.22(+1.08%) |
Aug 29, 2016 | 19.65 | 20.58 | 19.56 | 20.39 | 119,937 | +0.71(+3.61%) |
Aug 26, 2016 | 19.78 | 20.20 | 19.65 | 19.68 | 70,930 | -0.06(-0.30%) |
Aug 25, 2016 | 19.77 | 19.96 | 19.56 | 19.74 | 241,088 | +0.06(+0.30%) |
Aug 24, 2016 | 20.22 | 20.39 | 19.63 | 19.68 | 119,401 | -0.51(-2.53%) |
Aug 23, 2016 | 19.86 | 20.67 | 19.85 | 20.19 | 183,541 | +0.30(+1.51%) |
Aug 22, 2016 | 19.34 | 19.93 | 19.15 | 19.89 | 125,081 | +0.51(+2.63%) |
Aug 19, 2016 | 19.39 | 19.45 | 19.04 | 19.38 | 87,704 | -0.01(-0.05%) |
Aug 18, 2016 | 18.90 | 19.45 | 18.82 | 19.39 | 91,375 | +0.49(+2.59%) |
Aug 17, 2016 | 17.94 | 19.22 | 17.90 | 18.90 | 183,920 | +0.65(+3.56%) |
Aug 16, 2016 | 17.87 | 18.25 | 17.53 | 18.25 | 407,019 | +0.39(+2.18%) |
Aug 15, 2016 | 18.29 | 18.39 | 17.45 | 17.86 | 518,869 | -0.79(-4.24%) |
Aug 12, 2016 | 19.05 | 19.53 | 18.01 | 18.65 | 210,130 | -0.35(-1.84%) |
Aug 11, 2016 | 18.76 | 19.05 | 18.56 | 19.00 | 101,087 | +0.38(+2.04%) |
Aug 10, 2016 | 18.90 | 19.05 | 18.43 | 18.62 | 188,770 | -0.22(-1.17%) |
Aug 09, 2016 | 18.78 | 18.96 | 18.63 | 18.84 | 151,263 | +0.01(+0.05%) |
Aug 08, 2016 | 18.90 | 18.90 | 18.70 | 18.83 | 36,781 | -0.10(-0.53%) |
Aug 05, 2016 | 18.96 | 19.04 | 18.83 | 18.93 | 104,682 | +0.06(+0.32%) |
Aug 04, 2016 | 19.44 | 19.68 | 18.75 | 18.87 | 100,449 | -0.51(-2.63%) |
Aug 03, 2016 | 19.45 | 20.08 | 19.29 | 19.38 | 161,179 | -0.01(-0.05%) |
Aug 02, 2016 | 19.92 | 20.02 | 19.19 | 19.39 | 41,137 | -0.57(-2.86%) |
Aug 01, 2016 | 20.00 | 20.12 | 19.75 | 19.96 | 37,243 | +0.03(+0.15%) |
Jul 29, 2016 | 20.13 | 20.35 | 19.65 | 19.93 | 190,304 | -0.08(-0.40%) |
Jul 28, 2016 | 19.96 | 20.09 | 19.88 | 20.01 | 70,593 | +0.10(+0.50%) |
Jul 27, 2016 | 19.57 | 20.00 | 19.51 | 19.91 | 109,259 | +0.41(+2.10%) |
Jul 26, 2016 | 19.41 | 19.56 | 19.11 | 19.50 | 50,634 | +0.22(+1.14%) |
Jul 25, 2016 | 19.28 | 19.50 | 19.17 | 19.28 | 49,691 | +0.00(+0.00%) |
Jul 22, 2016 | 19.42 | 19.69 | 19.24 | 19.28 | 43,474 | -0.21(-1.08%) |
Jul 21, 2016 | 19.32 | 19.64 | 19.26 | 19.49 | 81,138 | +0.21(+1.09%) |
Jul 20, 2016 | 18.74 | 19.50 | 18.67 | 19.28 | 89,426 | +0.75(+4.05%) |
Jul 19, 2016 | 18.67 | 18.71 | 18.44 | 18.53 | 75,432 | -0.12(-0.64%) |
Jul 18, 2016 | 18.80 | 18.99 | 18.64 | 18.65 | 49,737 | -0.20(-1.06%) |
Jul 15, 2016 | 18.94 | 19.02 | 18.64 | 18.85 | 83,601 | +0.07(+0.37%) |
Jul 14, 2016 | 19.23 | 19.24 | 18.76 | 18.78 | 142,931 | -0.28(-1.47%) |
Jul 13, 2016 | 19.07 | 19.21 | 18.73 | 19.06 | 99,325 | +0.03(+0.16%) |
Jul 12, 2016 | 18.54 | 19.25 | 18.54 | 19.03 | 101,270 | +0.57(+3.09%) |
Jul 11, 2016 | 17.75 | 18.53 | 17.71 | 18.46 | 87,057 | +0.81(+4.59%) |
Jul 08, 2016 | 17.08 | 17.77 | 17.04 | 17.65 | 214,173 | +0.61(+3.58%) |
Jul 07, 2016 | 17.00 | 17.33 | 16.83 | 17.04 | 130,626 | +0.03(+0.18%) |
Jul 06, 2016 | 16.55 | 17.06 | 16.54 | 17.01 | 145,321 | +0.37(+2.22%) |
Jul 05, 2016 | 16.83 | 16.83 | 16.48 | 16.64 | 257,606 | -0.18(-1.07%) |
Jul 01, 2016 | 16.90 | 16.82 | 16.82 | 16.82 | 217,300 | -0.13(-0.77%) |
Jun 30, 2016 | 16.82 | 17.01 | 16.62 | 16.95 | 223,462 | +0.09(+0.53%) |
Jun 29, 2016 | 16.82 | 17.03 | 16.71 | 16.86 | 294,320 | +0.16(+0.96%) |
Jun 28, 2016 | 17.17 | 17.31 | 16.68 | 16.70 | 215,897 | -0.10(-0.60%) |
Jun 27, 2016 | 17.62 | 17.67 | 16.62 | 16.80 | 266,009 | -0.73(-4.16%) |
Jun 24, 2016 | 17.26 | 17.80 | 16.81 | 17.53 | 1,833,425 | -0.26(-1.46%) |
Jun 23, 2016 | 17.78 | 17.99 | 17.59 | 17.79 | 163,729 | +0.12(+0.68%) |
Jun 22, 2016 | 18.40 | 18.66 | 17.40 | 17.67 | 151,907 | -0.77(-4.18%) |
Jun 21, 2016 | 18.70 | 18.77 | 18.09 | 18.44 | 165,401 | -0.08(-0.43%) |
Jun 20, 2016 | 18.40 | 18.91 | 18.40 | 18.52 | 227,463 | +0.34(+1.87%) |
Jun 17, 2016 | 18.33 | 18.53 | 18.03 | 18.18 | 546,384 | -0.20(-1.09%) |
Jun 16, 2016 | 18.00 | 18.68 | 17.85 | 18.38 | 203,050 | +0.33(+1.83%) |
Jun 15, 2016 | 18.00 | 18.19 | 17.91 | 18.05 | 148,448 | +0.07(+0.39%) |
Jun 14, 2016 | 17.78 | 18.00 | 17.69 | 17.98 | 119,878 | +0.23(+1.30%) |
Jun 13, 2016 | 18.02 | 18.36 | 17.44 | 17.75 | 279,637 | -0.37(-2.04%) |
Jun 10, 2016 | 19.39 | 19.39 | 18.05 | 18.12 | 244,150 | -1.12(-5.82%) |
Jun 09, 2016 | 19.22 | 19.95 | 18.95 | 19.24 | 158,507 | +0.09(+0.47%) |
Jun 08, 2016 | 18.94 | 19.15 | 18.85 | 19.15 | 180,284 | +0.25(+1.32%) |
Jun 07, 2016 | 18.93 | 19.02 | 18.78 | 18.90 | 173,983 | -0.05(-0.26%) |
Jun 06, 2016 | 18.55 | 19.00 | 18.49 | 18.95 | 205,074 | +0.46(+2.49%) |
Jun 03, 2016 | 18.10 | 18.65 | 17.75 | 18.49 | 142,533 | +0.50(+2.78%) |
Jun 02, 2016 | 16.98 | 18.02 | 16.93 | 17.99 | 422,726 | +0.89(+5.20%) |
Jun 01, 2016 | 16.57 | 17.29 | 16.56 | 17.10 | 214,406 | +0.51(+3.07%) |
May 31, 2016 | 17.17 | 17.40 | 16.48 | 16.59 | 267,374 | -0.62(-3.60%) |
May 27, 2016 | 16.44 | 17.21 | 17.21 | 17.21 | 921,700 | +0.82(+5.00%) |
May 26, 2016 | 16.82 | 17.00 | 16.38 | 16.39 | 199,558 | -0.35(-2.09%) |
May 25, 2016 | 17.64 | 17.84 | 16.64 | 16.74 | 158,059 | -0.81(-4.62%) |
May 24, 2016 | 16.15 | 17.63 | 15.90 | 17.55 | 223,298 | +1.54(+9.62%) |
May 23, 2016 | 15.78 | 16.16 | 15.72 | 16.01 | 141,107 | +0.15(+0.95%) |
May 20, 2016 | 16.06 | 16.25 | 15.78 | 15.86 | 302,496 | -0.15(-0.94%) |
May 19, 2016 | 16.32 | 16.54 | 15.58 | 16.01 | 165,816 | -0.49(-2.97%) |
May 18, 2016 | 16.03 | 16.51 | 16.03 | 16.50 | 453,458 | +0.32(+1.98%) |
May 17, 2016 | 15.91 | 16.32 | 15.78 | 16.18 | 178,499 | +0.42(+2.66%) |
May 16, 2016 | 16.09 | 16.25 | 15.71 | 15.76 | 253,942 | -0.31(-1.93%) |
May 13, 2016 | 15.98 | 16.08 | 15.59 | 16.07 | 131,127 | +0.32(+2.03%) |
May 12, 2016 | 15.66 | 15.85 | 15.46 | 15.75 | 279,868 | +0.07(+0.45%) |
May 11, 2016 | 16.01 | 16.01 | 15.51 | 15.68 | 261,904 | -0.28(-1.75%) |
May 10, 2016 | 16.08 | 16.20 | 15.89 | 15.96 | 109,651 | -0.13(-0.81%) |
May 09, 2016 | 15.27 | 16.12 | 15.27 | 16.09 | 268,672 | +0.62(+4.01%) |
May 06, 2016 | 15.23 | 15.55 | 15.07 | 15.47 | 179,115 | +0.21(+1.38%) |
May 05, 2016 | 15.00 | 15.43 | 14.70 | 15.26 | 187,581 | +0.42(+2.83%) |
May 04, 2016 | 14.52 | 14.94 | 14.52 | 14.84 | 155,717 | +0.26(+1.78%) |
May 03, 2016 | 14.52 | 14.91 | 14.52 | 14.58 | 192,625 | +0.03(+0.21%) |
May 02, 2016 | 14.73 | 14.83 | 14.25 | 14.55 | 305,504 | -0.01(-0.07%) |
Apr 29, 2016 | 14.70 | 14.70 | 14.40 | 14.56 | 373,361 | +0.01(+0.07%) |
Apr 28, 2016 | 15.14 | 15.30 | 14.50 | 14.55 | 285,798 | -0.52(-3.45%) |
Apr 27, 2016 | 15.33 | 15.44 | 14.88 | 15.07 | 360,924 | -0.27(-1.76%) |
Apr 26, 2016 | 14.78 | 15.48 | 14.64 | 15.34 | 227,459 | +0.58(+3.93%) |
Apr 25, 2016 | 14.25 | 15.23 | 14.05 | 14.76 | 483,219 | +0.55(+3.87%) |
Apr 22, 2016 | 14.25 | 14.35 | 14.08 | 14.21 | 175,796 | +0.11(+0.78%) |
Apr 21, 2016 | 14.20 | 14.45 | 14.06 | 14.10 | 511,414 | -0.05(-0.35%) |
Apr 20, 2016 | 14.19 | 14.21 | 13.98 | 14.15 | 1,231,390 | +0.02(+0.14%) |
Apr 19, 2016 | 14.14 | 14.27 | 13.99 | 14.13 | 264,159 | +0.07(+0.50%) |
Apr 18, 2016 | 13.82 | 14.09 | 13.75 | 14.06 | 353,483 | -0.04(-0.28%) |
Apr 15, 2016 | 14.00 | 14.20 | 13.83 | 14.10 | 260,022 | +0.00(+0.00%) |
Apr 14, 2016 | 14.30 | 14.30 | 13.92 | 14.10 | 418,130 | +0.08(+0.57%) |
Apr 13, 2016 | 13.49 | 14.09 | 13.31 | 14.02 | 595,914 | +0.58(+4.32%) |
Apr 12, 2016 | 13.78 | 13.89 | 12.93 | 13.44 | 2,382,816 | -0.07(-0.52%) |
Apr 11, 2016 | 14.00 | 14.00 | 13.34 | 13.51 | 789,047 | -0.30(-2.17%) |
Apr 08, 2016 | 14.16 | 14.54 | 13.68 | 13.81 | 368,759 | -0.37(-2.61%) |
Apr 07, 2016 | 14.11 | 14.51 | 13.93 | 14.18 | 415,528 | -0.20(-1.39%) |
Apr 06, 2016 | 14.45 | 14.84 | 14.14 | 14.38 | 530,827 | -0.14(-0.96%) |
Apr 05, 2016 | 12.14 | 14.97 | 12.00 | 14.52 | 1,183,334 | +2.52(+21.00%) |
Apr 04, 2016 | 12.99 | 12.99 | 11.77 | 12.00 | 2,838,631 | -0.83(-6.47%) |
Apr 01, 2016 | 13.14 | 13.67 | 12.83 | 12.83 | 15,900 | -0.37(-2.80%) |
Mar 31, 2016 | 13.71 | 13.71 | 13.20 | 13.20 | 900 | -0.50(-3.65%) |
Mar 30, 2016 | 13.04 | 13.70 | 13.04 | 13.70 | 865 | +0.21(+1.59%) |
Mar 29, 2016 | 13.16 | 13.48 | 13.15 | 13.48 | 650 | +0.34(+2.59%) |
Mar 28, 2016 | 12.64 | 13.14 | 12.64 | 13.14 | 354 | +0.45(+3.50%) |
Mar 24, 2016 | 11.98 | 12.70 | 12.70 | 12.70 | 6,400 | +0.72(+6.01%) |
Mar 23, 2016 | 12.00 | 12.24 | 11.98 | 11.98 | 14,700 | -0.11(-0.91%) |
Mar 22, 2016 | 12.83 | 12.83 | 12.09 | 12.09 | 9,961 | -1.04(-7.92%) |
Mar 21, 2016 | 12.87 | 13.13 | 12.85 | 13.13 | 804 | -0.12(-0.91%) |
Mar 18, 2016 | 13.25 | 13.25 | 13.25 | 13.25 | 100 | +0.44(+3.43%) |