Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 12.77 | 12.80 | 12.69 | 12.72 | 52,632 | +0.00(+0.00%) |
Sep 29, 2016 | 13.07 | 13.07 | 12.68 | 12.72 | 26,828 | -0.26(-2.02%) |
Sep 28, 2016 | 12.76 | 12.99 | 12.73 | 12.98 | 54,495 | +0.23(+1.76%) |
Sep 27, 2016 | 12.78 | 12.78 | 12.62 | 12.76 | 31,698 | +0.08(+0.65%) |
Sep 26, 2016 | 12.73 | 12.83 | 12.67 | 12.68 | 30,812 | -0.13(-1.05%) |
Sep 23, 2016 | 13.01 | 13.04 | 12.80 | 12.81 | 99,961 | -0.26(-2.01%) |
Sep 22, 2016 | 13.21 | 13.30 | 13.05 | 13.07 | 84,128 | +0.08(+0.64%) |
Sep 21, 2016 | 12.91 | 13.01 | 12.72 | 12.99 | 32,612 | +0.28(+2.20%) |
Sep 20, 2016 | 12.75 | 12.77 | 12.65 | 12.71 | 43,595 | +0.11(+0.88%) |
Sep 19, 2016 | 12.71 | 12.83 | 12.59 | 12.60 | 19,063 | +0.03(+0.24%) |
Sep 16, 2016 | 12.51 | 12.62 | 12.31 | 12.57 | 71,138 | +0.01(+0.06%) |
Sep 15, 2016 | 12.42 | 12.62 | 12.24 | 12.56 | 67,100 | +0.25(+2.01%) |
Sep 14, 2016 | 12.32 | 12.54 | 12.32 | 12.32 | 101,335 | -0.11(-0.85%) |
Sep 13, 2016 | 12.89 | 12.89 | 12.34 | 12.42 | 142,797 | -0.61(-4.66%) |
Sep 12, 2016 | 12.65 | 13.04 | 12.56 | 13.03 | 244,568 | +0.22(+1.70%) |
Sep 09, 2016 | 13.15 | 13.15 | 12.81 | 12.81 | 129,863 | -0.68(-5.06%) |
Sep 08, 2016 | 13.53 | 13.61 | 13.37 | 13.49 | 121,116 | +0.05(+0.39%) |
Sep 07, 2016 | 13.47 | 13.48 | 13.32 | 13.44 | 153,843 | +0.02(+0.11%) |
Sep 06, 2016 | 13.12 | 13.46 | 13.12 | 13.43 | 52,814 | +0.33(+2.52%) |
Sep 02, 2016 | 12.95 | 13.10 | 13.10 | 13.10 | 116,524 | +0.20(+1.52%) |
Sep 01, 2016 | 12.90 | 12.94 | 12.77 | 12.90 | 39,435 | -0.02(-0.13%) |
Aug 31, 2016 | 13.06 | 13.10 | 12.72 | 12.92 | 57,073 | +0.02(+0.12%) |
Aug 30, 2016 | 12.93 | 12.95 | 12.83 | 12.90 | 29,421 | -0.04(-0.35%) |
Aug 29, 2016 | 12.68 | 13.04 | 12.68 | 12.95 | 127,586 | +0.32(+2.56%) |
Aug 26, 2016 | 12.93 | 13.21 | 12.62 | 12.62 | 264,012 | -0.26(-1.98%) |
Aug 25, 2016 | 12.98 | 12.98 | 12.80 | 12.88 | 166,485 | -0.10(-0.75%) |
Aug 24, 2016 | 12.90 | 13.07 | 12.85 | 12.98 | 74,669 | +0.04(+0.29%) |
Aug 23, 2016 | 13.22 | 13.23 | 12.93 | 12.94 | 77,836 | -0.14(-1.09%) |
Aug 22, 2016 | 13.22 | 13.31 | 13.06 | 13.08 | 132,324 | -0.22(-1.69%) |
Aug 19, 2016 | 13.15 | 13.36 | 12.98 | 13.31 | 58,082 | +0.15(+1.14%) |
Aug 18, 2016 | 13.25 | 13.28 | 13.08 | 13.16 | 131,188 | -0.06(-0.45%) |
Aug 17, 2016 | 13.04 | 13.24 | 12.87 | 13.22 | 122,050 | +0.04(+0.34%) |
Aug 16, 2016 | 13.28 | 13.30 | 13.16 | 13.17 | 165,142 | -0.06(-0.45%) |
Aug 15, 2016 | 13.28 | 13.40 | 13.23 | 13.23 | 163,137 | +0.02(+0.17%) |
Aug 12, 2016 | 13.29 | 13.42 | 13.15 | 13.21 | 71,177 | -0.24(-1.78%) |
Aug 11, 2016 | 13.20 | 13.46 | 13.20 | 13.45 | 61,571 | +0.16(+1.24%) |
Aug 10, 2016 | 13.43 | 13.43 | 13.21 | 13.28 | 177,092 | -0.06(-0.45%) |
Aug 09, 2016 | 13.22 | 13.42 | 13.22 | 13.34 | 397,857 | +0.14(+1.08%) |
Aug 08, 2016 | 13.19 | 13.29 | 13.05 | 13.20 | 425,833 | -0.11(-0.85%) |
Aug 05, 2016 | 13.28 | 13.36 | 13.15 | 13.31 | 74,238 | +0.17(+1.31%) |
Aug 04, 2016 | 12.90 | 13.22 | 12.86 | 13.14 | 77,016 | +0.29(+2.28%) |
Aug 03, 2016 | 12.47 | 12.86 | 12.39 | 12.85 | 92,601 | +0.24(+1.90%) |
Aug 02, 2016 | 12.82 | 12.82 | 12.51 | 12.61 | 32,802 | -0.11(-0.83%) |
Aug 01, 2016 | 12.77 | 12.84 | 12.71 | 12.71 | 46,659 | -0.06(-0.47%) |
Jul 29, 2016 | 12.50 | 12.78 | 12.50 | 12.77 | 62,626 | +0.45(+3.63%) |
Jul 28, 2016 | 12.46 | 12.46 | 12.29 | 12.33 | 81,853 | -0.21(-1.66%) |
Jul 27, 2016 | 12.56 | 12.59 | 12.44 | 12.53 | 48,017 | +0.01(+0.06%) |
Jul 26, 2016 | 12.48 | 12.56 | 12.48 | 12.53 | 72,661 | +0.07(+0.54%) |
Jul 25, 2016 | 12.61 | 12.66 | 12.42 | 12.46 | 101,913 | -0.13(-1.01%) |
Jul 22, 2016 | 12.51 | 12.63 | 12.44 | 12.59 | 128,035 | +0.09(+0.71%) |
Jul 21, 2016 | 12.53 | 12.62 | 12.43 | 12.50 | 75,494 | +0.05(+0.37%) |
Jul 20, 2016 | 12.44 | 12.53 | 12.38 | 12.45 | 231,786 | +0.02(+0.12%) |
Jul 19, 2016 | 12.35 | 12.45 | 12.32 | 12.44 | 93,186 | +0.09(+0.73%) |
Jul 18, 2016 | 12.05 | 12.35 | 12.04 | 12.35 | 75,502 | +0.27(+2.24%) |
Jul 15, 2016 | 11.87 | 12.10 | 11.87 | 12.08 | 71,050 | +0.12(+1.00%) |
Jul 14, 2016 | 12.02 | 12.08 | 11.93 | 11.96 | 85,861 | +0.17(+1.40%) |
Jul 13, 2016 | 11.67 | 11.85 | 11.56 | 11.79 | 23,504 | +0.19(+1.62%) |
Jul 12, 2016 | 11.69 | 11.74 | 11.60 | 11.60 | 21,475 | +0.14(+1.18%) |
Jul 11, 2016 | 11.40 | 11.52 | 11.40 | 11.47 | 178,617 | +0.12(+1.06%) |
Jul 08, 2016 | 11.23 | 11.36 | 11.19 | 11.35 | 68,320 | +0.44(+4.06%) |
Jul 07, 2016 | 11.02 | 11.04 | 10.91 | 10.91 | 47,368 | -0.07(-0.62%) |
Jul 06, 2016 | 11.00 | 11.03 | 10.83 | 10.97 | 37,446 | -0.16(-1.41%) |
Jul 05, 2016 | 11.13 | 11.23 | 11.05 | 11.13 | 65,381 | -0.18(-1.59%) |
Jul 01, 2016 | 11.27 | 11.31 | 11.31 | 11.31 | 47,063 | +0.06(+0.53%) |
Jun 30, 2016 | 11.12 | 11.31 | 11.09 | 11.25 | 137,661 | +0.16(+1.42%) |
Jun 29, 2016 | 10.99 | 11.13 | 10.97 | 11.09 | 240,610 | +0.41(+3.86%) |
Jun 28, 2016 | 10.43 | 10.68 | 10.43 | 10.68 | 176,717 | +0.41(+4.02%) |
Jun 27, 2016 | 10.32 | 10.41 | 10.16 | 10.27 | 206,478 | -0.11(-1.08%) |
Jun 24, 2016 | 10.31 | 10.57 | 10.31 | 10.38 | 105,414 | -0.43(-3.96%) |
Jun 23, 2016 | 10.54 | 10.81 | 10.54 | 10.81 | 59,374 | +0.36(+3.45%) |
Jun 22, 2016 | 10.38 | 10.52 | 10.38 | 10.45 | 68,700 | +0.13(+1.31%) |
Jun 21, 2016 | 10.33 | 10.37 | 10.18 | 10.31 | 31,269 | +0.03(+0.29%) |
Jun 20, 2016 | 10.25 | 10.40 | 10.25 | 10.28 | 21,809 | +0.27(+2.70%) |
Jun 17, 2016 | 9.946 | 10.03 | 9.946 | 10.01 | 23,210 | +0.16(+1.60%) |
Jun 16, 2016 | 9.698 | 9.871 | 9.638 | 9.856 | 44,926 | +0.08(+0.77%) |
Jun 15, 2016 | 9.736 | 9.863 | 9.653 | 9.781 | 24,342 | +0.13(+1.32%) |
Jun 14, 2016 | 9.826 | 9.901 | 9.578 | 9.653 | 40,984 | -0.17(-1.68%) |
Jun 13, 2016 | 9.803 | 9.923 | 9.766 | 9.818 | 21,629 | -0.23(-2.31%) |
Jun 10, 2016 | 10.13 | 10.15 | 10.03 | 10.05 | 23,272 | -0.31(-2.97%) |
Jun 09, 2016 | 10.46 | 10.48 | 10.31 | 10.36 | 101,245 | -0.13(-1.29%) |
Jun 08, 2016 | 10.29 | 10.50 | 10.29 | 10.49 | 27,007 | +0.47(+4.64%) |
Jun 07, 2016 | 9.931 | 10.07 | 9.931 | 10.03 | 16,909 | +0.13(+1.29%) |
Jun 06, 2016 | 9.871 | 9.934 | 9.833 | 9.901 | 33,320 | +0.14(+1.38%) |
Jun 03, 2016 | 9.833 | 9.833 | 9.676 | 9.766 | 97,874 | +0.22(+2.28%) |
Jun 02, 2016 | 9.398 | 9.563 | 9.398 | 9.548 | 53,406 | +0.07(+0.71%) |
Jun 01, 2016 | 9.406 | 9.533 | 9.383 | 9.481 | 201,989 | +0.19(+2.02%) |
May 31, 2016 | 9.383 | 9.458 | 9.241 | 9.293 | 41,304 | -0.10(-1.04%) |
May 27, 2016 | 9.451 | 9.391 | 9.391 | 9.391 | 15,732 | -0.16(-1.65%) |
May 26, 2016 | 9.646 | 9.646 | 9.518 | 9.548 | 15,932 | +0.09(+0.95%) |
May 25, 2016 | 9.541 | 9.631 | 9.436 | 9.458 | 28,017 | +0.04(+0.48%) |
May 24, 2016 | 9.518 | 9.586 | 9.391 | 9.413 | 35,188 | +0.06(+0.64%) |
May 23, 2016 | 9.413 | 9.616 | 9.346 | 9.353 | 59,188 | -0.32(-3.26%) |
May 20, 2016 | 9.623 | 9.689 | 9.608 | 9.668 | 166,295 | +0.18(+1.90%) |
May 19, 2016 | 9.458 | 9.511 | 9.376 | 9.488 | 41,071 | -0.08(-0.86%) |
May 18, 2016 | 9.631 | 9.788 | 9.563 | 9.571 | 50,172 | -0.28(-2.82%) |
May 17, 2016 | 9.923 | 9.938 | 9.789 | 9.848 | 108,529 | -0.14(-1.43%) |
May 16, 2016 | 10.01 | 10.07 | 9.968 | 9.991 | 130,235 | -0.01(-0.08%) |
May 13, 2016 | 10.14 | 10.14 | 9.946 | 9.998 | 14,942 | -0.29(-2.77%) |
May 12, 2016 | 10.19 | 10.31 | 10.04 | 10.28 | 17,346 | +0.08(+0.81%) |
May 11, 2016 | 10.25 | 10.25 | 10.13 | 10.20 | 101,523 | +0.20(+2.03%) |
May 10, 2016 | 9.766 | 9.998 | 9.766 | 9.998 | 108,719 | +0.47(+4.88%) |
May 09, 2016 | 9.608 | 9.657 | 9.136 | 9.533 | 65,457 | -0.23(-2.38%) |
May 06, 2016 | 9.593 | 9.766 | 9.578 | 9.766 | 10,181 | +0.11(+1.09%) |
May 05, 2016 | 9.908 | 9.908 | 9.596 | 9.661 | 44,698 | -0.05(-0.54%) |
May 04, 2016 | 9.638 | 9.788 | 9.594 | 9.713 | 193,968 | +0.08(+0.86%) |
May 03, 2016 | 9.818 | 9.826 | 9.593 | 9.631 | 50,761 | -0.34(-3.39%) |