Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 12.97 | 13.40 | 12.81 | 13.04 | 429,450 | +0.09(+0.69%) |
Sep 29, 2016 | 13.77 | 13.78 | 12.70 | 12.95 | 604,079 | -0.11(-0.84%) |
Sep 28, 2016 | 11.10 | 13.25 | 11.02 | 13.06 | 701,651 | +2.01(+18.19%) |
Sep 27, 2016 | 11.84 | 11.99 | 10.92 | 11.05 | 434,389 | -0.96(-7.99%) |
Sep 26, 2016 | 12.61 | 12.61 | 11.80 | 12.01 | 268,575 | -0.43(-3.46%) |
Sep 23, 2016 | 12.81 | 13.09 | 12.28 | 12.44 | 305,405 | -0.45(-3.49%) |
Sep 22, 2016 | 13.59 | 13.82 | 12.78 | 12.89 | 338,363 | -0.40(-3.01%) |
Sep 21, 2016 | 13.54 | 13.84 | 13.16 | 13.29 | 357,588 | +0.13(+0.99%) |
Sep 20, 2016 | 13.07 | 13.60 | 13.01 | 13.16 | 149,469 | +0.01(+0.08%) |
Sep 19, 2016 | 13.24 | 13.51 | 12.95 | 13.15 | 158,617 | +0.15(+1.15%) |
Sep 16, 2016 | 12.80 | 13.24 | 12.30 | 13.00 | 404,563 | -0.32(-2.40%) |
Sep 15, 2016 | 13.45 | 13.70 | 13.21 | 13.32 | 269,202 | -0.09(-0.67%) |
Sep 14, 2016 | 13.17 | 13.80 | 13.17 | 13.41 | 156,126 | +0.22(+1.67%) |
Sep 13, 2016 | 13.45 | 13.62 | 13.06 | 13.19 | 291,007 | -0.41(-3.01%) |
Sep 12, 2016 | 13.81 | 14.20 | 13.36 | 13.60 | 563,664 | -0.53(-3.75%) |
Sep 09, 2016 | 14.31 | 14.35 | 14.01 | 14.13 | 805,871 | -0.38(-2.62%) |
Sep 08, 2016 | 12.98 | 14.60 | 12.98 | 14.51 | 1,110,845 | +1.65(+12.83%) |
Sep 07, 2016 | 12.40 | 12.90 | 12.16 | 12.86 | 516,068 | +0.50(+4.05%) |
Sep 06, 2016 | 11.88 | 12.37 | 11.81 | 12.36 | 380,653 | +0.58(+4.92%) |
Sep 02, 2016 | 11.67 | 11.78 | 11.78 | 11.78 | 323,000 | +0.36(+3.15%) |
Sep 01, 2016 | 10.82 | 11.50 | 10.68 | 11.42 | 230,011 | +0.33(+2.98%) |
Aug 31, 2016 | 11.07 | 11.26 | 10.65 | 11.09 | 271,645 | -0.13(-1.16%) |
Aug 30, 2016 | 11.39 | 11.72 | 10.98 | 11.22 | 242,885 | -0.15(-1.32%) |
Aug 29, 2016 | 10.91 | 11.39 | 10.86 | 11.37 | 171,744 | +0.38(+3.46%) |
Aug 26, 2016 | 11.47 | 11.70 | 10.81 | 10.99 | 197,710 | -0.42(-3.68%) |
Aug 25, 2016 | 11.32 | 11.62 | 11.28 | 11.41 | 168,939 | +0.00(+0.00%) |
Aug 24, 2016 | 11.94 | 12.02 | 11.37 | 11.41 | 385,744 | -0.60(-5.00%) |
Aug 23, 2016 | 11.83 | 12.20 | 11.83 | 12.01 | 200,801 | -0.12(-0.99%) |
Aug 22, 2016 | 11.87 | 12.16 | 11.81 | 12.13 | 314,691 | +0.11(+0.92%) |
Aug 19, 2016 | 12.40 | 12.60 | 11.87 | 12.02 | 348,077 | -0.38(-3.06%) |
Aug 18, 2016 | 12.26 | 12.59 | 12.11 | 12.40 | 452,583 | +0.25(+2.06%) |
Aug 17, 2016 | 11.88 | 12.60 | 11.71 | 12.15 | 480,112 | +0.35(+2.97%) |
Aug 16, 2016 | 12.31 | 12.35 | 11.56 | 11.80 | 400,600 | -0.23(-1.91%) |
Aug 15, 2016 | 11.63 | 12.24 | 11.63 | 12.03 | 555,390 | +0.57(+4.97%) |
Aug 12, 2016 | 10.92 | 11.60 | 10.75 | 11.46 | 581,235 | +0.60(+5.52%) |
Aug 11, 2016 | 10.25 | 11.25 | 9.780 | 10.86 | 775,891 | +0.29(+2.74%) |
Aug 10, 2016 | 10.54 | 10.89 | 10.29 | 10.57 | 359,956 | +0.12(+1.15%) |
Aug 09, 2016 | 10.98 | 11.15 | 10.06 | 10.45 | 480,958 | -0.05(-0.48%) |
Aug 08, 2016 | 9.200 | 10.88 | 9.170 | 10.50 | 1,388,189 | +1.70(+19.32%) |
Aug 05, 2016 | 9.540 | 9.599 | 8.720 | 8.800 | 661,294 | -0.61(-6.48%) |
Aug 04, 2016 | 8.750 | 9.630 | 8.750 | 9.410 | 477,797 | +0.51(+5.73%) |
Aug 03, 2016 | 8.340 | 8.980 | 8.280 | 8.900 | 365,340 | +0.61(+7.36%) |
Aug 02, 2016 | 8.520 | 9.010 | 8.120 | 8.290 | 406,965 | -0.26(-3.04%) |
Aug 01, 2016 | 9.260 | 9.370 | 8.500 | 8.550 | 485,016 | -0.73(-7.87%) |
Jul 29, 2016 | 8.700 | 9.561 | 8.250 | 9.280 | 479,716 | +0.47(+5.33%) |
Jul 28, 2016 | 9.050 | 9.266 | 8.730 | 8.810 | 341,073 | -0.31(-3.40%) |
Jul 27, 2016 | 9.200 | 9.630 | 9.010 | 9.120 | 274,076 | +0.04(+0.44%) |
Jul 26, 2016 | 9.140 | 9.450 | 9.030 | 9.080 | 285,654 | -0.22(-2.37%) |
Jul 25, 2016 | 9.440 | 9.705 | 9.211 | 9.300 | 256,680 | -0.46(-4.71%) |
Jul 22, 2016 | 9.460 | 9.800 | 9.360 | 9.760 | 287,177 | +0.21(+2.20%) |
Jul 21, 2016 | 9.850 | 10.24 | 9.500 | 9.550 | 465,958 | -0.51(-5.07%) |
Jul 20, 2016 | 9.750 | 10.67 | 9.210 | 10.06 | 756,165 | +0.05(+0.50%) |
Jul 19, 2016 | 10.53 | 10.66 | 9.853 | 10.01 | 624,960 | -0.58(-5.48%) |
Jul 18, 2016 | 10.89 | 11.11 | 10.38 | 10.59 | 547,621 | -0.52(-4.68%) |
Jul 15, 2016 | 11.40 | 11.67 | 10.69 | 11.11 | 685,470 | -0.62(-5.29%) |
Jul 14, 2016 | 11.85 | 12.13 | 11.51 | 11.73 | 412,135 | +0.18(+1.56%) |
Jul 13, 2016 | 11.92 | 12.16 | 11.33 | 11.55 | 361,674 | -0.37(-3.10%) |
Jul 12, 2016 | 11.30 | 12.05 | 11.21 | 11.92 | 1,008,578 | +0.78(+7.00%) |
Jul 11, 2016 | 11.63 | 11.90 | 11.10 | 11.14 | 421,051 | -0.25(-2.19%) |
Jul 08, 2016 | 11.66 | 11.45 | 11.38 | 11.39 | 332,344 | -0.06(-0.52%) |
Jul 07, 2016 | 11.19 | 11.90 | 11.10 | 11.45 | 457,465 | +0.36(+3.25%) |
Jul 06, 2016 | 10.90 | 11.45 | 10.75 | 11.09 | 360,142 | -0.01(-0.09%) |
Jul 05, 2016 | 11.31 | 11.71 | 10.82 | 11.10 | 593,428 | -0.64(-5.45%) |