Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 14.19 | 14.40 | 13.99 | 14.35 | 197,598 | +0.30(+2.14%) |
Sep 29, 2016 | 13.58 | 14.17 | 13.56 | 14.05 | 200,698 | +0.45(+3.31%) |
Sep 28, 2016 | 13.66 | 13.91 | 13.49 | 13.60 | 147,251 | -0.08(-0.58%) |
Sep 27, 2016 | 13.59 | 13.83 | 13.50 | 13.68 | 101,208 | +0.06(+0.44%) |
Sep 26, 2016 | 13.90 | 13.90 | 13.54 | 13.62 | 146,606 | -0.36(-2.58%) |
Sep 23, 2016 | 14.04 | 14.28 | 13.69 | 13.98 | 143,699 | -0.21(-1.48%) |
Sep 22, 2016 | 13.83 | 14.23 | 13.60 | 14.19 | 145,962 | +0.54(+3.96%) |
Sep 21, 2016 | 13.66 | 13.90 | 13.43 | 13.65 | 107,269 | +0.02(+0.15%) |
Sep 20, 2016 | 13.66 | 13.74 | 13.40 | 13.63 | 132,274 | +0.07(+0.52%) |
Sep 19, 2016 | 13.65 | 13.65 | 13.34 | 13.56 | 186,896 | -0.04(-0.29%) |
Sep 16, 2016 | 13.11 | 13.71 | 12.96 | 13.60 | 360,421 | +0.47(+3.58%) |
Sep 15, 2016 | 12.75 | 13.20 | 12.75 | 13.13 | 188,048 | +0.43(+3.39%) |
Sep 14, 2016 | 12.97 | 13.01 | 12.63 | 12.70 | 121,801 | -0.21(-1.63%) |
Sep 13, 2016 | 12.90 | 12.96 | 12.76 | 12.91 | 130,862 | -0.08(-0.62%) |
Sep 12, 2016 | 12.68 | 13.00 | 12.58 | 12.99 | 143,657 | +0.24(+1.88%) |
Sep 09, 2016 | 12.91 | 13.07 | 12.64 | 12.75 | 155,036 | -0.33(-2.52%) |
Sep 08, 2016 | 12.98 | 13.17 | 12.88 | 13.08 | 105,376 | +0.12(+0.93%) |
Sep 07, 2016 | 12.76 | 13.16 | 12.70 | 12.96 | 223,465 | +0.22(+1.73%) |
Sep 06, 2016 | 12.55 | 12.79 | 12.37 | 12.74 | 228,649 | +0.29(+2.33%) |
Sep 02, 2016 | 12.54 | 12.45 | 12.45 | 12.45 | 197,000 | -0.06(-0.48%) |
Sep 01, 2016 | 11.93 | 12.53 | 11.93 | 12.51 | 200,678 | +0.56(+4.69%) |
Aug 31, 2016 | 11.78 | 12.03 | 11.72 | 11.95 | 189,678 | +0.12(+1.01%) |
Aug 30, 2016 | 11.55 | 11.92 | 11.53 | 11.83 | 165,785 | +0.20(+1.72%) |
Aug 29, 2016 | 11.38 | 11.66 | 11.38 | 11.63 | 204,614 | +0.24(+2.11%) |
Aug 26, 2016 | 11.59 | 11.65 | 11.24 | 11.39 | 212,466 | -0.14(-1.21%) |
Aug 25, 2016 | 11.49 | 11.63 | 11.45 | 11.53 | 178,234 | +0.03(+0.26%) |
Aug 24, 2016 | 11.70 | 11.75 | 11.41 | 11.50 | 210,663 | -0.20(-1.71%) |
Aug 23, 2016 | 11.77 | 11.83 | 11.63 | 11.70 | 93,782 | +0.00(+0.00%) |
Aug 22, 2016 | 11.82 | 11.96 | 11.68 | 11.70 | 100,746 | -0.14(-1.18%) |
Aug 19, 2016 | 11.82 | 12.10 | 11.70 | 11.84 | 189,686 | +0.02(+0.17%) |
Aug 18, 2016 | 11.79 | 11.92 | 11.70 | 11.82 | 154,651 | +0.09(+0.77%) |
Aug 17, 2016 | 11.70 | 11.80 | 11.63 | 11.73 | 176,712 | +0.07(+0.60%) |
Aug 16, 2016 | 11.97 | 12.10 | 11.66 | 11.66 | 222,795 | -0.30(-2.51%) |
Aug 15, 2016 | 11.77 | 12.11 | 11.77 | 11.96 | 154,940 | +0.19(+1.61%) |
Aug 12, 2016 | 11.68 | 11.88 | 11.56 | 11.77 | 180,625 | +0.07(+0.60%) |
Aug 11, 2016 | 11.44 | 11.86 | 11.44 | 11.70 | 154,769 | +0.27(+2.36%) |
Aug 10, 2016 | 11.95 | 12.24 | 11.42 | 11.43 | 334,227 | +0.08(+0.70%) |
Aug 09, 2016 | 12.30 | 12.30 | 10.67 | 11.35 | 561,860 | -1.48(-11.54%) |
Aug 08, 2016 | 13.06 | 13.26 | 12.60 | 12.83 | 183,908 | -0.26(-1.99%) |
Aug 05, 2016 | 12.60 | 13.14 | 12.59 | 13.09 | 130,323 | +0.61(+4.89%) |
Aug 04, 2016 | 12.82 | 12.94 | 12.48 | 12.48 | 75,976 | -0.31(-2.42%) |
Aug 03, 2016 | 12.64 | 12.88 | 12.50 | 12.79 | 106,476 | +0.12(+0.95%) |
Aug 02, 2016 | 13.02 | 13.05 | 12.62 | 12.67 | 124,833 | -0.36(-2.76%) |
Aug 01, 2016 | 12.42 | 13.05 | 12.42 | 13.03 | 200,968 | +0.65(+5.25%) |
Jul 29, 2016 | 12.53 | 12.86 | 12.28 | 12.38 | 310,048 | -0.22(-1.75%) |
Jul 28, 2016 | 12.95 | 13.06 | 12.52 | 12.60 | 196,931 | -0.32(-2.48%) |
Jul 27, 2016 | 13.01 | 13.01 | 12.71 | 12.92 | 97,536 | -0.09(-0.69%) |
Jul 26, 2016 | 12.89 | 13.15 | 12.66 | 13.01 | 104,530 | +0.12(+0.93%) |
Jul 25, 2016 | 13.19 | 13.20 | 12.85 | 12.89 | 89,464 | -0.28(-2.13%) |
Jul 22, 2016 | 13.26 | 13.32 | 13.17 | 13.17 | 60,261 | -0.09(-0.68%) |
Jul 21, 2016 | 13.16 | 13.48 | 13.08 | 13.26 | 94,460 | -0.01(-0.08%) |
Jul 20, 2016 | 13.32 | 13.53 | 13.18 | 13.27 | 94,337 | -0.09(-0.67%) |
Jul 19, 2016 | 13.33 | 13.56 | 13.30 | 13.36 | 80,318 | -0.06(-0.45%) |
Jul 18, 2016 | 13.38 | 13.67 | 13.25 | 13.42 | 74,083 | -0.01(-0.07%) |
Jul 15, 2016 | 13.58 | 13.63 | 13.33 | 13.43 | 149,462 | -0.03(-0.22%) |
Jul 14, 2016 | 13.85 | 13.90 | 13.45 | 13.46 | 99,475 | -0.25(-1.82%) |
Jul 13, 2016 | 13.66 | 13.76 | 13.37 | 13.71 | 153,813 | +0.11(+0.81%) |
Jul 12, 2016 | 13.31 | 13.78 | 13.15 | 13.60 | 202,913 | +0.47(+3.58%) |
Jul 11, 2016 | 13.10 | 13.35 | 12.99 | 13.13 | 195,769 | +0.17(+1.31%) |
Jul 08, 2016 | 12.94 | 13.22 | 12.77 | 12.96 | 340,552 | +0.19(+1.49%) |
Jul 07, 2016 | 12.50 | 12.85 | 12.41 | 12.77 | 148,157 | +0.26(+2.08%) |
Jul 06, 2016 | 12.49 | 12.75 | 12.34 | 12.51 | 156,132 | -0.03(-0.24%) |
Jul 05, 2016 | 12.61 | 12.66 | 12.43 | 12.54 | 133,019 | -0.09(-0.71%) |