Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 03, 2017 | 13.71 | 13.71 | 13.71 | 0 | -0.02(-0.14%) | |
Jan 02, 2017 | 13.75 | 13.75 | 13.72 | 13.73 | 0 | +0.06(+0.43%) |
Dec 30, 2016 | 13.61 | 13.78 | 13.53 | 13.68 | 0 | +0.07(+0.50%) |
Dec 29, 2016 | 13.89 | 13.89 | 13.61 | 13.61 | 0 | -0.28(-2.03%) |
Dec 28, 2016 | 13.93 | 13.93 | 13.85 | 13.89 | 0 | +0.01(+0.05%) |
Dec 27, 2016 | 14.01 | 14.03 | 13.88 | 13.88 | 0 | -0.13(-0.94%) |
Dec 26, 2016 | 13.99 | 14.02 | 13.99 | 14.01 | 0 | -0.00(-0.04%) |
Dec 25, 2016 | 13.99 | 14.02 | 13.99 | 14.02 | 0 | +0.00(+0.04%) |
Dec 23, 2016 | 14.04 | 14.05 | 13.98 | 14.01 | 0 | -0.02(-0.15%) |
Dec 22, 2016 | 13.99 | 14.07 | 13.94 | 14.04 | 0 | +0.04(+0.29%) |
Dec 21, 2016 | 14.05 | 14.06 | 13.94 | 13.99 | 0 | -0.06(-0.42%) |
Dec 20, 2016 | 14.12 | 14.16 | 14.04 | 14.05 | 0 | -0.07(-0.50%) |
Dec 19, 2016 | 13.90 | 14.13 | 13.89 | 14.12 | 0 | +0.06(+0.44%) |
Dec 16, 2016 | 14.07 | 14.12 | 13.93 | 14.06 | 0 | +0.05(+0.35%) |
Dec 15, 2016 | 13.84 | 14.03 | 13.84 | 14.01 | 0 | +0.17(+1.24%) |
Dec 14, 2016 | 13.63 | 13.84 | 13.60 | 13.84 | 0 | +0.23(+1.70%) |
Dec 13, 2016 | 13.62 | 13.72 | 13.59 | 13.61 | 0 | -0.02(-0.13%) |
Dec 12, 2016 | 13.73 | 13.80 | 13.63 | 13.63 | 0 | +0.05(+0.36%) |
Dec 08, 2016 | 13.58 | 13.58 | 13.58 | 0 | +0.08(+0.58%) | |
Dec 07, 2016 | 13.64 | 13.64 | 13.50 | 13.50 | 0 | -0.13(-0.99%) |
Dec 06, 2016 | 13.75 | 13.78 | 13.61 | 13.64 | 0 | -0.09(-0.64%) |
Dec 05, 2016 | 14.07 | 14.20 | 13.72 | 13.72 | 0 | -0.34(-2.43%) |
Dec 02, 2016 | 14.09 | 14.09 | 14.06 | 14.07 | 0 | -0.04(-0.27%) |
Dec 01, 2016 | 14.11 | 14.11 | 14.11 | 0 | +0.02(+0.14%) | |
Nov 30, 2016 | 13.92 | 14.09 | 13.88 | 14.09 | 0 | +0.16(+1.17%) |
Nov 29, 2016 | 13.90 | 13.99 | 13.90 | 13.92 | 0 | +0.02(+0.16%) |
Nov 28, 2016 | 14.15 | 14.15 | 13.82 | 13.90 | 0 | -0.29(-2.08%) |
Nov 25, 2016 | 14.19 | 14.20 | 14.15 | 14.20 | 0 | +0.00(+0.00%) |
Nov 24, 2016 | 14.15 | 14.24 | 14.15 | 14.19 | 0 | -0.00(-0.00%) |
Nov 23, 2016 | 14.20 | 14.20 | 14.20 | 0 | +0.07(+0.50%) | |
Nov 22, 2016 | 14.12 | 14.12 | 14.12 | 0 | -0.12(-0.81%) | |
Nov 21, 2016 | 14.55 | 14.55 | 14.24 | 14.24 | 0 | -0.19(-1.28%) |
Nov 18, 2016 | 14.41 | 14.52 | 14.41 | 14.43 | 0 | +0.01(+0.10%) |
Nov 17, 2016 | 14.41 | 14.41 | 14.41 | 0 | +0.11(+0.77%) | |
Nov 16, 2016 | 14.20 | 14.37 | 14.15 | 14.30 | 0 | +0.10(+0.67%) |
Nov 15, 2016 | 14.45 | 14.45 | 14.15 | 14.20 | 0 | -0.25(-1.70%) |
Nov 14, 2016 | 14.38 | 14.46 | 14.38 | 14.45 | 0 | +1.03(+7.64%) |
Nov 10, 2016 | 13.42 | 13.42 | 13.42 | 0 | +0.15(+1.17%) | |
Nov 09, 2016 | 13.27 | 13.27 | 13.27 | 0 | -0.09(-0.64%) | |
Nov 08, 2016 | 13.35 | 13.35 | 13.35 | 0 | -0.15(-1.15%) | |
Nov 07, 2016 | 13.51 | 13.51 | 13.51 | 0 | -0.02(-0.11%) | |
Nov 04, 2016 | 13.53 | 13.53 | 13.53 | 0 | +0.19(+1.42%) | |
Nov 02, 2016 | 13.34 | 13.34 | 13.34 | 0 | -0.26(-1.91%) | |
Nov 01, 2016 | 13.60 | 13.60 | 13.60 | 0 | -0.15(-1.13%) | |
Oct 31, 2016 | 13.75 | 13.75 | 13.75 | 0 | -0.01(-0.11%) | |
Oct 28, 2016 | 13.76 | 13.76 | 13.76 | 0 | -0.17(-1.22%) | |
Oct 27, 2016 | 13.93 | 13.93 | 13.93 | 13.93 | 0 | +0.12(+0.89%) |
Oct 26, 2016 | 13.81 | 13.81 | 13.81 | 13.81 | 0 | +0.01(+0.07%) |
Oct 25, 2016 | 13.80 | 13.80 | 13.80 | 13.80 | 0 | -0.14(-0.97%) |
Oct 24, 2016 | 13.94 | 13.94 | 13.94 | 13.94 | 0 | -0.10(-0.68%) |
Oct 23, 2016 | 14.03 | 14.03 | 14.03 | 14.03 | 0 | +0.00(+0.00%) |
Oct 21, 2016 | 14.03 | 14.03 | 14.03 | 0 | +0.07(+0.48%) | |
Oct 20, 2016 | 13.96 | 13.96 | 13.96 | 13.96 | 0 | -0.22(-1.55%) |
Oct 13, 2016 | 14.18 | 14.18 | 14.18 | 0 | -0.25(-1.75%) | |
Oct 12, 2016 | 14.44 | 14.44 | 14.44 | 14.44 | 0 | +0.57(+4.07%) |
Oct 11, 2016 | 13.87 | 13.87 | 13.87 | 0 | +0.00(+0.00%) | |
Oct 10, 2016 | 13.87 | 13.87 | 13.87 | 0 | +0.01(+0.09%) | |
Oct 09, 2016 | 13.86 | 13.86 | 13.86 | 13.86 | 0 | +0.00(+0.00%) |
Oct 07, 2016 | 13.86 | 13.86 | 13.86 | 0 | +0.05(+0.38%) | |
Oct 06, 2016 | 13.81 | 13.81 | 13.81 | 13.81 | 0 | +0.06(+0.41%) |
Oct 05, 2016 | 13.75 | 13.75 | 13.75 | 13.75 | 0 | -0.08(-0.60%) |
Oct 04, 2016 | 13.84 | 13.84 | 13.84 | 0 | +0.05(+0.36%) | |
Oct 03, 2016 | 13.79 | 13.79 | 13.79 | 13.79 | 0 | -0.14(-1.02%) |
Sep 30, 2016 | 13.93 | 13.93 | 13.84 | 13.93 | 0 | -0.05(-0.37%) |
Sep 29, 2016 | 13.56 | 13.98 | 13.54 | 13.98 | 0 | +0.41(+3.06%) |
Sep 28, 2016 | 13.54 | 13.56 | 13.54 | 13.56 | 0 | +0.02(+0.11%) |
Sep 27, 2016 | 13.60 | 13.60 | 13.51 | 13.55 | 0 | -0.05(-0.38%) |
Sep 26, 2016 | 13.60 | 13.60 | 13.60 | 13.60 | 0 | +0.00(+0.00%) |
Sep 25, 2016 | 13.60 | 13.60 | 13.60 | 0 | -0.09(-0.65%) | |
Sep 23, 2016 | 13.69 | 13.69 | 13.69 | 0 | -0.23(-1.63%) | |
Sep 22, 2016 | 13.92 | 13.92 | 13.92 | 13.92 | 0 | +0.00(+0.00%) |
Sep 21, 2016 | 13.92 | 13.92 | 13.92 | 0 | +0.00(+0.00%) | |
Sep 20, 2016 | 13.92 | 13.92 | 13.92 | 0 | -0.12(-0.84%) | |
Sep 19, 2016 | 14.03 | 14.03 | 14.03 | 14.03 | 0 | -0.20(-1.40%) |
Sep 18, 2016 | 14.23 | 14.23 | 14.23 | 14.23 | 0 | -0.02(-0.14%) |
Sep 15, 2016 | 14.25 | 14.25 | 14.25 | 0 | -0.18(-1.26%) | |
Sep 14, 2016 | 14.43 | 14.43 | 14.43 | 14.43 | 0 | +0.00(+0.00%) |
Sep 13, 2016 | 14.43 | 14.43 | 14.43 | 0 | +0.53(+3.84%) | |
Sep 08, 2016 | 13.90 | 13.90 | 13.90 | 0 | -0.13(-0.95%) | |
Sep 07, 2016 | 14.03 | 14.03 | 14.03 | 14.03 | 0 | -0.58(-3.99%) |
Sep 06, 2016 | 14.62 | 14.62 | 14.62 | 0 | +0.00(+0.00%) | |
Sep 05, 2016 | 14.62 | 14.62 | 14.62 | 0 | +0.00(+0.00%) | |
Sep 04, 2016 | 14.62 | 14.62 | 14.62 | 0 | +0.01(+0.09%) | |
Sep 01, 2016 | 14.60 | 14.60 | 14.60 | 0 | +0.14(+0.96%) | |
Aug 31, 2016 | 14.47 | 14.47 | 14.47 | 14.47 | 0 | +0.22(+1.58%) |
Aug 30, 2016 | 14.24 | 14.24 | 14.24 | 14.24 | 0 | +0.00(+0.00%) |
Aug 29, 2016 | 14.24 | 14.24 | 14.24 | 0 | +0.00(+0.00%) | |
Aug 28, 2016 | 14.24 | 14.24 | 14.24 | 0 | -0.02(-0.16%) | |
Aug 25, 2016 | 14.26 | 14.26 | 14.26 | 0 | +0.71(+5.23%) | |
Aug 24, 2016 | 13.56 | 13.56 | 13.56 | 13.56 | 0 | +0.00(+0.00%) |
Aug 23, 2016 | 13.56 | 13.56 | 13.56 | 0 | -0.01(-0.07%) | |
Aug 22, 2016 | 13.56 | 13.56 | 13.56 | 13.56 | 0 | +0.07(+0.52%) |
Aug 21, 2016 | 13.49 | 13.49 | 13.49 | 13.49 | 0 | -0.02(-0.13%) |
Aug 19, 2016 | 13.51 | 13.51 | 13.51 | 0 | +0.12(+0.88%) | |
Aug 18, 2016 | 13.39 | 13.39 | 13.39 | 13.39 | 0 | +0.00(+0.00%) |
Aug 17, 2016 | 13.39 | 13.39 | 13.39 | 0 | -0.02(-0.15%) | |
Aug 16, 2016 | 13.41 | 13.41 | 13.41 | 0 | -0.01(-0.07%) | |
Aug 15, 2016 | 13.42 | 13.42 | 13.42 | 13.42 | 0 | +0.00(+0.00%) |
Aug 14, 2016 | 13.42 | 13.42 | 13.42 | 0 | -0.11(-0.82%) | |
Aug 12, 2016 | 13.54 | 13.54 | 13.54 | 0 | +0.12(+0.89%) | |
Aug 11, 2016 | 13.41 | 13.41 | 13.41 | 0 | +0.13(+0.99%) | |
Aug 10, 2016 | 13.28 | 13.28 | 13.28 | 13.28 | 0 | -0.13(-0.98%) |
Aug 09, 2016 | 13.41 | 13.41 | 13.41 | 13.41 | 0 | -0.30(-2.16%) |
Aug 08, 2016 | 13.71 | 13.71 | 13.71 | 13.71 | 0 | +0.00(+0.00%) |
Aug 07, 2016 | 13.71 | 13.71 | 13.71 | 0 | +0.00(+0.00%) | |
Aug 04, 2016 | 13.71 | 13.71 | 13.71 | 0 | -0.34(-2.42%) | |
Aug 03, 2016 | 14.05 | 14.05 | 14.05 | 0 | +0.20(+1.45%) | |
Aug 02, 2016 | 13.85 | 13.85 | 13.85 | 13.85 | 0 | +0.00(+0.00%) |
Aug 01, 2016 | 13.85 | 13.85 | 13.85 | 0 | -0.03(-0.22%) | |
Jul 29, 2016 | 13.88 | 13.88 | 13.88 | 0 | -0.36(-2.55%) | |
Jul 28, 2016 | 14.24 | 14.24 | 14.24 | 14.24 | 0 | +0.03(+0.18%) |
Jul 27, 2016 | 14.22 | 14.22 | 14.22 | 14.22 | 0 | -0.16(-1.10%) |
Jul 26, 2016 | 14.38 | 14.38 | 14.38 | 0 | +0.08(+0.56%) | |
Jul 25, 2016 | 14.30 | 14.30 | 14.30 | 14.30 | 0 | +0.01(+0.07%) |
Jul 24, 2016 | 14.29 | 14.29 | 14.29 | 14.29 | 0 | +0.02(+0.13%) |
Jul 22, 2016 | 14.27 | 14.27 | 14.27 | 0 | +0.01(+0.04%) | |
Jul 21, 2016 | 14.26 | 14.26 | 14.26 | 14.26 | 0 | -0.17(-1.16%) |
Jul 20, 2016 | 14.43 | 14.43 | 14.43 | 14.43 | 0 | +0.00(+0.00%) |
Jul 19, 2016 | 14.43 | 14.43 | 14.43 | 0 | +0.20(+1.39%) | |
Jul 18, 2016 | 14.23 | 14.23 | 14.23 | 14.23 | 0 | -0.26(-1.79%) |
Jul 17, 2016 | 14.49 | 14.49 | 14.49 | 14.49 | 0 | +0.14(+0.97%) |
Jul 15, 2016 | 14.35 | 14.35 | 14.35 | 0 | +0.11(+0.81%) | |
Jul 14, 2016 | 14.23 | 14.23 | 14.23 | 14.23 | 0 | -0.26(-1.79%) |
Jul 13, 2016 | 14.49 | 14.49 | 14.49 | 0 | +0.14(+0.97%) | |
Jul 12, 2016 | 14.36 | 14.36 | 14.36 | 14.36 | 0 | -0.37(-2.54%) |
Jul 11, 2016 | 14.73 | 14.73 | 14.73 | 14.73 | 0 | +0.00(+0.00%) |
Jul 10, 2016 | 14.73 | 14.73 | 14.73 | 0 | +0.03(+0.20%) | |
Jul 07, 2016 | 14.70 | 14.70 | 14.70 | 0 | -0.13(-0.86%) | |
Jul 06, 2016 | 14.83 | 14.83 | 14.83 | 14.83 | 0 | +0.10(+0.65%) |
Jul 05, 2016 | 14.73 | 14.73 | 14.73 | 0 | +0.26(+1.78%) | |
Jul 04, 2016 | 14.47 | 14.47 | 14.47 | 14.47 | 0 | -0.09(-0.64%) |
Jul 03, 2016 | 14.56 | 14.56 | 14.56 | 14.56 | 0 | +0.00(+0.00%) |