Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 13.01 | 13.31 | 12.90 | 13.08 | 243,325 | +0.08(+0.62%) |
Sep 29, 2016 | 13.37 | 13.44 | 12.90 | 13.00 | 216,227 | -0.34(-2.55%) |
Sep 28, 2016 | 13.15 | 13.39 | 12.87 | 13.34 | 364,837 | +0.34(+2.62%) |
Sep 27, 2016 | 13.16 | 13.16 | 12.73 | 13.00 | 252,502 | -0.01(-0.08%) |
Sep 26, 2016 | 13.30 | 13.39 | 12.92 | 13.01 | 317,040 | -0.25(-1.89%) |
Sep 23, 2016 | 13.27 | 13.47 | 13.01 | 13.26 | 334,149 | -0.12(-0.90%) |
Sep 22, 2016 | 13.60 | 13.76 | 13.36 | 13.38 | 228,134 | -0.14(-1.04%) |
Sep 21, 2016 | 13.53 | 13.79 | 13.37 | 13.52 | 206,238 | -0.03(-0.22%) |
Sep 20, 2016 | 13.96 | 14.07 | 13.47 | 13.55 | 380,591 | -0.45(-3.21%) |
Sep 19, 2016 | 13.73 | 14.18 | 13.57 | 14.00 | 204,035 | +0.50(+3.70%) |
Sep 16, 2016 | 13.31 | 13.77 | 13.17 | 13.50 | 467,098 | +0.00(+0.00%) |
Sep 15, 2016 | 12.81 | 13.51 | 12.72 | 13.50 | 292,250 | +0.62(+4.81%) |
Sep 14, 2016 | 12.67 | 13.02 | 12.66 | 12.88 | 231,363 | +0.08(+0.63%) |
Sep 13, 2016 | 12.95 | 12.96 | 12.56 | 12.80 | 341,426 | -0.19(-1.46%) |
Sep 12, 2016 | 13.21 | 13.31 | 12.98 | 12.99 | 357,473 | -0.38(-2.84%) |
Sep 09, 2016 | 13.58 | 13.58 | 13.16 | 13.37 | 495,418 | -0.15(-1.11%) |
Sep 08, 2016 | 12.95 | 13.65 | 12.79 | 13.52 | 561,793 | +0.69(+5.38%) |
Sep 07, 2016 | 12.51 | 12.86 | 12.46 | 12.83 | 612,581 | +0.36(+2.89%) |
Sep 06, 2016 | 12.67 | 12.73 | 12.37 | 12.47 | 529,659 | -0.18(-1.42%) |
Sep 02, 2016 | 12.37 | 12.65 | 12.65 | 12.65 | 144,600 | +0.21(+1.69%) |
Sep 01, 2016 | 12.31 | 12.45 | 12.18 | 12.44 | 135,527 | +0.20(+1.63%) |
Aug 31, 2016 | 12.31 | 12.44 | 12.23 | 12.24 | 224,754 | -0.05(-0.41%) |
Aug 30, 2016 | 12.26 | 12.47 | 12.26 | 12.29 | 273,593 | -0.05(-0.41%) |
Aug 29, 2016 | 12.64 | 12.72 | 12.28 | 12.34 | 234,020 | -0.38(-2.99%) |
Aug 26, 2016 | 12.79 | 12.88 | 12.64 | 12.72 | 182,394 | -0.21(-1.62%) |
Aug 25, 2016 | 13.13 | 13.14 | 12.75 | 12.93 | 156,458 | -0.21(-1.60%) |
Aug 24, 2016 | 13.40 | 13.55 | 13.08 | 13.14 | 175,897 | -0.46(-3.38%) |
Aug 23, 2016 | 13.66 | 13.82 | 13.42 | 13.60 | 117,692 | -0.04(-0.29%) |
Aug 22, 2016 | 13.77 | 13.88 | 13.39 | 13.64 | 198,470 | -0.10(-0.73%) |
Aug 19, 2016 | 13.64 | 13.82 | 13.47 | 13.74 | 115,800 | +0.07(+0.51%) |
Aug 18, 2016 | 13.62 | 13.78 | 13.41 | 13.67 | 118,486 | +0.12(+0.89%) |
Aug 17, 2016 | 13.57 | 13.60 | 13.41 | 13.55 | 73,541 | +0.03(+0.22%) |
Aug 16, 2016 | 13.79 | 13.79 | 13.43 | 13.52 | 123,836 | -0.31(-2.24%) |
Aug 15, 2016 | 13.44 | 14.15 | 13.31 | 13.83 | 152,348 | +0.52(+3.91%) |
Aug 12, 2016 | 13.24 | 13.35 | 13.18 | 13.31 | 144,899 | +0.02(+0.15%) |
Aug 11, 2016 | 13.75 | 13.78 | 13.20 | 13.29 | 362,091 | -0.53(-3.84%) |
Aug 10, 2016 | 13.90 | 13.99 | 13.70 | 13.82 | 250,247 | -0.17(-1.22%) |
Aug 09, 2016 | 14.91 | 15.25 | 13.98 | 13.99 | 462,286 | -1.49(-9.63%) |
Aug 08, 2016 | 15.61 | 15.75 | 15.06 | 15.48 | 102,158 | -0.19(-1.21%) |
Aug 05, 2016 | 15.43 | 15.67 | 15.15 | 15.67 | 199,269 | +0.25(+1.62%) |
Aug 04, 2016 | 15.59 | 15.89 | 15.29 | 15.42 | 107,588 | -0.09(-0.58%) |
Aug 03, 2016 | 15.70 | 15.90 | 15.18 | 15.51 | 593,256 | +0.64(+4.30%) |
Aug 02, 2016 | 14.81 | 15.02 | 14.20 | 14.87 | 132,660 | +0.02(+0.13%) |
Aug 01, 2016 | 14.86 | 15.02 | 14.42 | 14.85 | 200,296 | -0.15(-1.00%) |
Jul 29, 2016 | 14.72 | 15.15 | 14.40 | 15.00 | 91,781 | +0.15(+1.01%) |
Jul 28, 2016 | 14.85 | 15.18 | 14.73 | 14.85 | 71,867 | -0.10(-0.67%) |
Jul 27, 2016 | 14.78 | 15.02 | 14.78 | 14.95 | 138,292 | +0.09(+0.61%) |
Jul 26, 2016 | 14.75 | 14.96 | 14.61 | 14.86 | 76,705 | +0.07(+0.47%) |
Jul 25, 2016 | 14.91 | 14.91 | 14.59 | 14.79 | 141,153 | -0.09(-0.60%) |
Jul 22, 2016 | 14.94 | 15.02 | 14.75 | 14.88 | 157,302 | -0.10(-0.67%) |
Jul 21, 2016 | 15.22 | 15.42 | 14.89 | 14.98 | 68,449 | -0.32(-2.09%) |
Jul 20, 2016 | 14.88 | 15.33 | 14.66 | 15.30 | 190,878 | +0.49(+3.31%) |
Jul 19, 2016 | 14.86 | 14.91 | 14.69 | 14.81 | 74,578 | -0.02(-0.13%) |
Jul 18, 2016 | 14.90 | 14.90 | 14.46 | 14.83 | 145,712 | +0.02(+0.14%) |
Jul 15, 2016 | 15.00 | 15.02 | 14.70 | 14.81 | 178,940 | -0.06(-0.40%) |
Jul 14, 2016 | 15.46 | 15.51 | 14.85 | 14.87 | 215,228 | -0.44(-2.87%) |
Jul 13, 2016 | 15.90 | 16.00 | 15.09 | 15.31 | 152,923 | -0.64(-4.01%) |
Jul 12, 2016 | 15.49 | 16.00 | 15.42 | 15.95 | 382,965 | +0.52(+3.37%) |
Jul 11, 2016 | 15.13 | 15.46 | 14.90 | 15.43 | 240,132 | +0.43(+2.87%) |
Jul 08, 2016 | 14.61 | 15.03 | 14.48 | 15.00 | 146,235 | +0.52(+3.59%) |
Jul 07, 2016 | 14.91 | 15.08 | 14.28 | 14.48 | 129,231 | -0.23(-1.56%) |
Jul 06, 2016 | 14.91 | 15.01 | 14.41 | 14.71 | 125,830 | -0.13(-0.88%) |
Jul 05, 2016 | 15.02 | 15.43 | 14.59 | 14.84 | 187,486 | -0.26(-1.72%) |