Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 22.69 | 25.42 | 22.69 | 25.41 | 16,133 | +1.45(+6.05%) |
Aug 26, 2016 | 23.96 | 23.96 | 23.96 | 23.96 | 119 | -0.97(-3.89%) |
Aug 24, 2016 | 23.49 | 24.93 | 24.93 | 24.93 | 127 | +1.44(+6.13%) |
Aug 23, 2016 | 23.49 | 23.49 | 23.49 | 23.49 | 365 | +1.58(+7.21%) |
Aug 22, 2016 | 22.00 | 22.00 | 21.57 | 21.91 | 1,913 | -0.07(-0.32%) |
Aug 19, 2016 | 21.98 | 21.98 | 21.98 | 21.98 | 767 | +2.98(+15.68%) |
Aug 18, 2016 | 19.00 | 19.00 | 19.00 | 19.00 | 250 | -0.76(-3.85%) |
Aug 17, 2016 | 20.01 | 20.16 | 19.75 | 19.76 | 1,689 | -0.54(-2.68%) |
Aug 16, 2016 | 20.30 | 20.30 | 20.30 | 20.30 | 598 | +1.00(+5.21%) |
Aug 15, 2016 | 19.30 | 19.30 | 19.30 | 19.30 | 357 | +0.39(+2.06%) |
Aug 12, 2016 | 18.95 | 18.95 | 18.91 | 18.91 | 616 | -0.55(-2.83%) |
Aug 10, 2016 | 19.61 | 19.46 | 19.46 | 19.46 | 874 | -0.90(-4.42%) |
Aug 09, 2016 | 20.57 | 20.57 | 20.36 | 20.36 | 483 | -0.27(-1.29%) |
Aug 08, 2016 | 20.01 | 20.63 | 20.01 | 20.63 | 645 | +0.18(+0.87%) |
Aug 05, 2016 | 19.81 | 20.67 | 19.70 | 20.45 | 33,914 | +0.60(+3.02%) |
Aug 04, 2016 | 20.08 | 20.19 | 19.73 | 19.85 | 43,964 | -0.98(-4.70%) |
Aug 03, 2016 | 19.11 | 21.00 | 19.11 | 20.83 | 42,711 | +1.07(+5.41%) |
Aug 02, 2016 | 19.15 | 20.43 | 18.67 | 19.76 | 51,588 | -0.09(-0.45%) |
Aug 01, 2016 | 19.80 | 20.08 | 19.33 | 19.85 | 39,737 | -0.55(-2.70%) |
Jul 29, 2016 | 19.81 | 20.44 | 19.67 | 20.40 | 32,574 | +0.05(+0.25%) |
Jul 28, 2016 | 20.24 | 20.96 | 19.52 | 20.35 | 58,197 | +0.10(+0.49%) |
Jul 27, 2016 | 19.87 | 20.25 | 19.30 | 20.25 | 33,415 | +0.32(+1.63%) |
Jul 26, 2016 | 19.79 | 19.93 | 19.40 | 19.93 | 42,437 | +0.18(+0.89%) |
Jul 25, 2016 | 19.80 | 20.15 | 18.82 | 19.75 | 51,709 | -0.66(-3.23%) |
Jul 22, 2016 | 19.78 | 20.41 | 19.18 | 20.41 | 34,296 | +0.66(+3.34%) |
Jul 21, 2016 | 19.79 | 20.95 | 18.68 | 19.75 | 60,986 | -0.05(-0.28%) |
Jul 20, 2016 | 19.74 | 22.27 | 19.16 | 19.80 | 48,901 | -0.14(-0.68%) |
Jul 19, 2016 | 21.26 | 21.87 | 19.05 | 19.94 | 73,487 | -1.70(-7.88%) |
Jul 18, 2016 | 20.86 | 21.95 | 20.75 | 21.64 | 37,713 | +0.68(+3.23%) |
Jul 15, 2016 | 20.20 | 20.97 | 19.65 | 20.97 | 31,289 | +1.49(+7.64%) |
Jul 14, 2016 | 19.30 | 19.86 | 18.64 | 19.48 | 55,239 | +0.20(+1.04%) |
Jul 13, 2016 | 19.26 | 19.35 | 19.06 | 19.28 | 23,625 | -0.23(-1.18%) |
Jul 12, 2016 | 21.63 | 21.63 | 19.15 | 19.51 | 21,453 | -1.08(-5.25%) |
Jul 11, 2016 | 16.50 | 20.60 | 16.50 | 20.59 | 25,907 | +3.79(+22.56%) |
Jul 08, 2016 | 17.00 | 17.37 | 16.50 | 16.80 | 38,644 | +0.00(+0.00%) |
Jul 07, 2016 | 16.24 | 17.15 | 16.10 | 16.80 | 25,261 | +3.30(+24.44%) |
Jul 05, 2016 | 14.54 | 14.54 | 13.50 | 13.50 | 1,973 | -0.82(-5.73%) |
Jul 01, 2016 | 15.15 | 14.32 | 14.32 | 14.32 | 17,600 | -1.18(-7.61%) |
Jun 30, 2016 | 15.60 | 15.60 | 15.30 | 15.50 | 32,727 | -0.10(-0.64%) |
Jun 29, 2016 | 15.50 | 15.70 | 15.46 | 15.60 | 16,729 | +0.20(+1.30%) |
Jun 28, 2016 | 14.50 | 15.46 | 14.50 | 15.40 | 22,626 | +0.64(+4.34%) |
Jun 27, 2016 | 13.42 | 14.97 | 13.42 | 14.76 | 21,333 | +1.67(+12.76%) |
Jun 24, 2016 | 12.10 | 13.80 | 11.40 | 13.09 | 75,131 | -0.05(-0.38%) |
Jun 23, 2016 | 13.10 | 13.70 | 12.89 | 13.14 | 10,217 | -0.59(-4.30%) |
Jun 22, 2016 | 12.90 | 13.99 | 12.46 | 13.73 | 8,464 | +0.71(+5.45%) |
Jun 21, 2016 | 12.10 | 13.27 | 12.10 | 13.02 | 7,243 | +0.77(+6.29%) |
Jun 20, 2016 | 11.55 | 12.85 | 11.51 | 12.25 | 3,016 | +0.30(+2.51%) |
Jun 17, 2016 | 13.00 | 13.00 | 11.72 | 11.95 | 5,210 | -0.75(-5.91%) |
Jun 16, 2016 | 12.00 | 12.70 | 11.10 | 12.70 | 7,265 | +1.39(+12.29%) |
Jun 15, 2016 | 10.34 | 12.70 | 10.34 | 11.31 | 2,249 | +0.01(+0.09%) |
Jun 14, 2016 | 11.30 | 11.30 | 11.30 | 11.30 | 105 | -1.05(-8.50%) |
Jun 13, 2016 | 12.67 | 12.95 | 12.24 | 12.35 | 2,706 | -0.41(-3.21%) |
Jun 02, 2016 | 12.54 | 12.76 | 12.76 | 12.76 | 400 | -0.23(-1.77%) |
May 31, 2016 | 12.88 | 12.99 | 12.99 | 12.99 | 800 | +0.61(+4.93%) |
May 25, 2016 | 12.01 | 12.38 | 12.38 | 12.38 | 400 | +0.09(+0.73%) |
May 24, 2016 | 12.00 | 12.30 | 12.00 | 12.29 | 1,700 | -0.11(-0.89%) |
May 23, 2016 | 11.73 | 12.40 | 11.73 | 12.40 | 1,015 | -0.02(-0.16%) |
May 20, 2016 | 11.60 | 12.42 | 11.60 | 12.42 | 563 | -0.18(-1.43%) |
May 19, 2016 | 12.00 | 12.60 | 11.99 | 12.60 | 701 | +0.50(+4.13%) |
May 18, 2016 | 11.95 | 12.10 | 11.95 | 12.10 | 587 | -0.05(-0.41%) |
May 17, 2016 | 12.10 | 12.15 | 12.10 | 12.15 | 818 | +0.05(+0.41%) |
May 16, 2016 | 11.55 | 12.10 | 11.55 | 12.10 | 219 | +0.05(+0.41%) |
May 13, 2016 | 12.48 | 12.48 | 12.05 | 12.05 | 235 | +0.00(+0.00%) |
May 12, 2016 | 11.02 | 12.05 | 11.02 | 12.05 | 200 | -0.25(-2.03%) |
May 11, 2016 | 12.30 | 12.30 | 12.30 | 12.30 | 100 | -0.14(-1.13%) |
May 10, 2016 | 11.95 | 12.44 | 11.95 | 12.44 | 2,274 | +0.59(+4.98%) |
May 09, 2016 | 11.85 | 11.85 | 11.85 | 11.85 | 100 | +0.45(+3.95%) |
May 06, 2016 | 11.75 | 11.75 | 11.40 | 11.40 | 442 | -0.48(-4.04%) |
May 05, 2016 | 11.69 | 11.89 | 11.69 | 11.88 | 4,760 | +0.28(+2.41%) |
May 04, 2016 | 11.50 | 11.69 | 11.50 | 11.60 | 1,500 | -0.04(-0.34%) |
Apr 28, 2016 | 11.17 | 11.64 | 11.64 | 11.64 | 10 | +0.14(+1.22%) |
Apr 27, 2016 | 11.61 | 11.61 | 11.35 | 11.50 | 6,170 | +0.46(+4.20%) |
Apr 25, 2016 | 11.30 | 11.04 | 11.04 | 11.04 | 300 | -0.16(-1.46%) |
Apr 22, 2016 | 11.03 | 11.20 | 11.03 | 11.20 | 600 | +0.00(+0.00%) |
Apr 21, 2016 | 11.46 | 11.59 | 11.20 | 11.20 | 800 | -0.63(-5.33%) |
Apr 20, 2016 | 11.25 | 12.00 | 11.11 | 11.83 | 4,136 | -0.15(-1.25%) |
Apr 19, 2016 | 11.25 | 11.97 | 11.25 | 11.98 | 3,245 | +0.86(+7.73%) |
Apr 18, 2016 | 11.11 | 11.12 | 11.11 | 11.12 | 200 | -0.88(-7.33%) |
Apr 15, 2016 | 11.98 | 12.00 | 11.98 | 12.00 | 4,037 | +0.30(+2.56%) |
Apr 14, 2016 | 11.65 | 11.71 | 11.65 | 11.70 | 2,100 | +0.40(+3.54%) |
Apr 12, 2016 | 11.80 | 11.30 | 11.30 | 11.30 | 17,900 | -0.55(-4.64%) |
Apr 11, 2016 | 11.80 | 11.89 | 11.80 | 11.85 | 3,226 | -0.04(-0.34%) |
Apr 08, 2016 | 11.97 | 12.00 | 11.51 | 11.89 | 3,451 | +0.28(+2.38%) |
Apr 07, 2016 | 11.52 | 11.61 | 11.06 | 11.61 | 1,391 | +0.34(+3.05%) |
Apr 06, 2016 | 11.04 | 11.27 | 11.04 | 11.27 | 751 | +0.67(+6.31%) |
Apr 01, 2016 | 10.60 | 10.60 | 10.60 | 10.60 | 200 | -0.79(-6.93%) |
Mar 31, 2016 | 11.39 | 11.39 | 11.39 | 11.39 | 100 | -0.08(-0.70%) |
Mar 29, 2016 | 11.50 | 11.47 | 11.47 | 11.47 | 1,900 | +1.42(+14.13%) |
Mar 24, 2016 | 10.05 | 10.05 | 10.05 | 10.05 | 33 | -1.74(-14.76%) |
Mar 23, 2016 | 11.79 | 11.79 | 11.79 | 11.79 | 460 | +0.34(+2.97%) |
Mar 22, 2016 | 11.81 | 11.81 | 11.45 | 11.45 | 1,151 | -0.05(-0.43%) |
Mar 21, 2016 | 11.40 | 11.60 | 11.40 | 11.50 | 420 | +0.89(+8.39%) |
Mar 18, 2016 | 11.70 | 11.70 | 10.61 | 10.61 | 242 | -1.22(-10.31%) |
Mar 17, 2016 | 11.44 | 11.85 | 10.50 | 11.83 | 3,026 | +0.83(+7.55%) |
Mar 16, 2016 | 11.49 | 11.49 | 11.00 | 11.00 | 367 | +0.11(+1.01%) |
Mar 15, 2016 | 11.49 | 11.49 | 9.000 | 10.89 | 2,301 | -0.51(-4.47%) |
Mar 11, 2016 | 11.40 | 11.40 | 11.40 | 11.40 | 95 | +0.00(+0.00%) |
Mar 10, 2016 | 11.53 | 11.59 | 11.40 | 11.40 | 3,677 | +0.00(+0.00%) |
Mar 09, 2016 | 11.36 | 11.70 | 11.36 | 11.40 | 8,273 | +0.00(+0.00%) |
Mar 08, 2016 | 11.50 | 11.85 | 11.40 | 11.40 | 9,869 | -0.10(-0.87%) |
Mar 07, 2016 | 11.60 | 11.80 | 11.41 | 11.50 | 6,945 | +0.09(+0.79%) |
Mar 04, 2016 | 11.40 | 11.70 | 11.40 | 11.41 | 8,592 | +0.86(+8.15%) |
Mar 03, 2016 | 11.76 | 11.76 | 9.511 | 10.55 | 10,010 | -0.89(-7.78%) |
Mar 02, 2016 | 11.50 | 11.60 | 11.40 | 11.44 | 1,605 | -0.07(-0.61%) |
Mar 01, 2016 | 11.70 | 11.96 | 11.51 | 11.51 | 7,582 | +0.01(+0.09%) |
Feb 29, 2016 | 11.65 | 11.90 | 11.50 | 11.50 | 10,571 | -0.20(-1.71%) |
Feb 26, 2016 | 11.36 | 11.70 | 11.36 | 11.70 | 1,960 | +0.67(+6.07%) |
Feb 25, 2016 | 10.55 | 11.24 | 10.55 | 11.03 | 5,146 | +0.48(+4.54%) |
Feb 24, 2016 | 9.863 | 10.55 | 9.863 | 10.55 | 524 | -1.04(-8.96%) |
Feb 22, 2016 | 11.55 | 11.59 | 11.59 | 11.59 | 7,300 | +0.13(+1.12%) |
Feb 19, 2016 | 11.92 | 11.98 | 11.89 | 11.46 | 1,458 | +0.14(+1.24%) |
Feb 18, 2016 | 11.33 | 11.98 | 11.32 | 11.32 | 2,305 | +0.00(+0.01%) |
Feb 17, 2016 | 12.30 | 12.30 | 11.25 | 11.32 | 3,400 | -0.71(-5.90%) |
Feb 16, 2016 | 12.30 | 12.32 | 12.00 | 12.03 | 2,301 | -0.33(-2.67%) |
Feb 12, 2016 | 12.30 | 12.36 | 12.36 | 12.36 | 1,400 | +0.21(+1.69%) |
Feb 11, 2016 | 12.31 | 12.35 | 12.00 | 12.15 | 1,943 | -0.08(-0.69%) |
Feb 10, 2016 | 12.35 | 12.35 | 12.23 | 12.24 | 301 | -0.08(-0.61%) |
Feb 09, 2016 | 12.33 | 12.33 | 12.31 | 12.31 | 320 | +0.09(+0.77%) |
Feb 08, 2016 | 9.229 | 12.30 | 9.229 | 12.22 | 520 | +0.02(+0.16%) |
Feb 05, 2016 | 12.20 | 12.20 | 12.20 | 12.20 | 360 | -0.15(-1.21%) |
Feb 04, 2016 | 12.35 | 12.40 | 12.21 | 12.35 | 1,176 | +0.14(+1.14%) |
Feb 03, 2016 | 12.30 | 12.35 | 12.21 | 12.21 | 2,508 | +0.13(+1.08%) |
Feb 02, 2016 | 12.35 | 12.35 | 12.08 | 12.08 | 1,632 | -0.02(-0.17%) |
Feb 01, 2016 | 12.30 | 12.30 | 11.00 | 12.10 | 2,800 | -0.11(-0.93%) |
Jan 29, 2016 | 8.530 | 12.25 | 8.530 | 12.21 | 1,488 | -0.09(-0.70%) |
Jan 28, 2016 | 12.25 | 12.30 | 10.68 | 12.30 | 3,515 | +0.05(+0.41%) |
Jan 27, 2016 | 12.18 | 12.20 | 12.10 | 12.25 | 3,550 | +0.07(+0.57%) |
Jan 26, 2016 | 7.360 | 12.25 | 7.360 | 12.18 | 3,047 | +0.06(+0.49%) |
Jan 25, 2016 | 12.13 | 12.13 | 12.00 | 12.12 | 3,691 | -0.08(-0.68%) |
Jan 22, 2016 | 12.25 | 12.25 | 12.20 | 12.20 | 2,266 | -0.04(-0.29%) |
Jan 21, 2016 | 12.30 | 12.30 | 12.11 | 12.24 | 1,192 | +0.06(+0.49%) |
Jan 20, 2016 | 12.07 | 12.25 | 12.00 | 12.18 | 7,527 | -0.01(-0.08%) |
Jan 19, 2016 | 12.25 | 12.25 | 11.90 | 12.19 | 4,300 | -0.02(-0.16%) |
Jan 15, 2016 | 12.07 | 12.21 | 12.21 | 12.21 | 7,800 | +0.10(+0.82%) |
Jan 14, 2016 | 12.17 | 12.20 | 12.11 | 12.11 | 2,300 | -0.13(-1.05%) |
Jan 13, 2016 | 12.22 | 12.30 | 12.20 | 12.24 | 4,607 | -0.06(-0.49%) |
Jan 12, 2016 | 11.50 | 12.30 | 11.00 | 12.30 | 11,653 | +0.07(+0.57%) |
Jan 11, 2016 | 12.34 | 12.34 | 12.10 | 12.23 | 3,130 | -0.01(-0.08%) |
Jan 08, 2016 | 12.30 | 12.30 | 12.15 | 12.24 | 5,500 | -0.05(-0.44%) |
Jan 07, 2016 | 12.15 | 12.30 | 12.15 | 12.29 | 14,460 | +0.09(+0.77%) |
Jan 06, 2016 | 12.30 | 12.30 | 12.10 | 12.20 | 18,300 | -0.07(-0.55%) |
Jan 05, 2016 | 12.30 | 12.35 | 12.10 | 12.27 | 14,104 | -0.03(-0.27%) |
Jan 04, 2016 | 12.50 | 12.50 | 12.10 | 12.30 | 5,050 | +0.30(+2.50%) |
Dec 31, 2015 | 12.00 | 12.00 | 12.00 | 12.00 | 11,500 | +0.05(+0.42%) |
Dec 30, 2015 | 11.99 | 12.00 | 11.95 | 11.95 | 1,532 | +0.05(+0.42%) |
Dec 29, 2015 | 12.15 | 12.15 | 11.90 | 11.90 | 1,450 | -0.20(-1.65%) |
Dec 28, 2015 | 6.880 | 12.22 | 6.500 | 12.10 | 7,810 | -0.13(-1.06%) |
Dec 24, 2015 | 12.00 | 12.23 | 12.23 | 12.23 | 4,600 | +0.23(+1.92%) |
Dec 23, 2015 | 12.00 | 12.03 | 12.00 | 12.00 | 1,990 | +0.07(+0.55%) |
Dec 22, 2015 | 12.07 | 12.08 | 11.72 | 11.93 | 16,249 | -0.16(-1.29%) |
Dec 21, 2015 | 12.05 | 12.15 | 12.04 | 12.09 | 3,800 | +0.01(+0.08%) |
Dec 18, 2015 | 12.25 | 12.25 | 12.00 | 12.08 | 7,800 | +0.08(+0.67%) |
Dec 17, 2015 | 11.99 | 12.15 | 11.85 | 12.00 | 6,773 | +0.00(+0.00%) |
Dec 16, 2015 | 12.00 | 12.00 | 12.00 | 12.00 | 265 | +0.00(+0.00%) |
Dec 15, 2015 | 12.25 | 12.25 | 11.90 | 12.00 | 8,144 | +0.25(+2.13%) |
Dec 14, 2015 | 12.15 | 12.15 | 11.54 | 11.75 | 5,400 | -0.15(-1.29%) |
Dec 11, 2015 | 11.49 | 12.15 | 11.49 | 11.90 | 5,930 | -0.03(-0.23%) |
Dec 10, 2015 | 12.00 | 13.47 | 11.00 | 11.93 | 41,566 | -0.05(-0.42%) |
Dec 09, 2015 | 12.00 | 12.00 | 11.78 | 11.98 | 34,004 | +0.23(+1.96%) |
Dec 08, 2015 | 11.80 | 11.80 | 11.50 | 11.75 | 4,347 | -0.25(-2.08%) |
Dec 07, 2015 | 11.15 | 12.00 | 11.13 | 12.00 | 15,124 | +0.70(+6.19%) |
Dec 04, 2015 | 11.88 | 11.88 | 11.30 | 11.30 | 13,980 | -0.58(-4.88%) |
Dec 03, 2015 | 11.90 | 12.00 | 11.79 | 11.88 | 16,617 | -0.02(-0.16%) |
Dec 02, 2015 | 11.80 | 12.00 | 11.80 | 11.90 | 6,300 | +0.32(+2.80%) |
Dec 01, 2015 | 10.25 | 11.75 | 10.25 | 11.57 | 40,658 | +1.32(+12.93%) |
Nov 30, 2015 | 10.00 | 10.40 | 10.00 | 10.25 | 9,904 | +0.40(+4.06%) |
Nov 27, 2015 | 9.600 | 9.980 | 9.600 | 9.850 | 2,929 | +0.26(+2.71%) |
Nov 25, 2015 | 9.600 | 9.590 | 9.590 | 9.590 | 30,800 | +0.05(+0.48%) |
Nov 24, 2015 | 9.450 | 9.600 | 9.070 | 9.544 | 7,241 | +0.19(+2.07%) |
Nov 23, 2015 | 9.190 | 9.550 | 9.180 | 9.350 | 8,303 | +0.13(+1.41%) |
Nov 20, 2015 | 9.500 | 9.500 | 9.220 | 9.220 | 26,173 | -0.07(-0.75%) |
Nov 19, 2015 | 9.400 | 9.500 | 8.990 | 9.290 | 37,042 | +0.17(+1.86%) |
Nov 18, 2015 | 8.900 | 9.326 | 8.900 | 9.120 | 33,180 | -0.37(-3.90%) |
Nov 17, 2015 | 8.610 | 9.500 | 8.400 | 9.490 | 33,608 | +0.59(+6.63%) |
Nov 16, 2015 | 8.980 | 9.000 | 8.900 | 8.900 | 3,993 | -0.05(-0.56%) |
Nov 13, 2015 | 8.500 | 8.950 | 8.390 | 8.950 | 31,169 | +0.05(+0.56%) |
Nov 12, 2015 | 8.700 | 8.900 | 8.700 | 8.900 | 1,791 | +0.30(+3.49%) |
Nov 11, 2015 | 8.810 | 8.910 | 8.600 | 8.600 | 22,436 | -0.25(-2.82%) |
Nov 10, 2015 | 8.670 | 8.904 | 8.670 | 8.850 | 3,775 | +0.20(+2.31%) |
Nov 09, 2015 | 8.500 | 8.800 | 8.450 | 8.650 | 6,590 | +0.25(+2.98%) |
Nov 06, 2015 | 6.950 | 8.500 | 6.910 | 8.400 | 8,063 | +1.45(+20.86%) |
Nov 05, 2015 | 6.800 | 7.030 | 6.800 | 6.950 | 13,835 | +0.25(+3.73%) |
Nov 04, 2015 | 6.710 | 6.710 | 6.700 | 6.700 | 7,029 | +0.00(+0.00%) |
Nov 03, 2015 | 7.000 | 7.010 | 6.530 | 6.700 | 11,650 | +0.00(+0.00%) |
Nov 02, 2015 | 7.040 | 7.040 | 6.700 | 6.700 | 13,641 | -0.01(-0.15%) |
Oct 30, 2015 | 7.990 | 7.990 | 6.710 | 6.710 | 14,326 | -1.44(-17.67%) |