Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 11.92 | 12.00 | 11.55 | 11.79 | 879,009 | -0.29(-2.40%) |
Sep 29, 2016 | 12.68 | 12.71 | 11.95 | 12.08 | 825,336 | -0.64(-5.03%) |
Sep 28, 2016 | 12.99 | 13.14 | 12.47 | 12.72 | 571,620 | -0.08(-0.63%) |
Sep 27, 2016 | 12.45 | 12.81 | 12.27 | 12.80 | 519,115 | +0.42(+3.39%) |
Sep 26, 2016 | 12.55 | 12.72 | 12.31 | 12.38 | 718,532 | -0.18(-1.43%) |
Sep 23, 2016 | 12.87 | 12.96 | 12.38 | 12.56 | 1,056,601 | -0.32(-2.48%) |
Sep 22, 2016 | 13.14 | 13.58 | 12.82 | 12.88 | 1,398,083 | -0.39(-2.94%) |
Sep 21, 2016 | 13.83 | 13.83 | 12.79 | 13.27 | 1,191,965 | -0.48(-3.49%) |
Sep 20, 2016 | 13.80 | 13.91 | 13.48 | 13.75 | 613,233 | +0.18(+1.33%) |
Sep 19, 2016 | 13.90 | 14.00 | 13.49 | 13.57 | 593,560 | -0.27(-1.95%) |
Sep 16, 2016 | 13.61 | 14.06 | 13.50 | 13.84 | 763,678 | +0.38(+2.82%) |
Sep 15, 2016 | 13.53 | 13.75 | 13.25 | 13.46 | 708,907 | -0.05(-0.37%) |
Sep 14, 2016 | 13.68 | 13.95 | 13.40 | 13.51 | 1,002,136 | -0.16(-1.17%) |
Sep 13, 2016 | 14.64 | 14.67 | 13.57 | 13.67 | 952,943 | -1.08(-7.32%) |
Sep 12, 2016 | 14.01 | 14.78 | 14.01 | 14.75 | 917,293 | +0.59(+4.17%) |
Sep 09, 2016 | 15.10 | 15.23 | 13.98 | 14.16 | 929,352 | -1.10(-7.21%) |
Sep 08, 2016 | 15.77 | 15.85 | 15.15 | 15.26 | 665,859 | -0.45(-2.86%) |
Sep 07, 2016 | 15.14 | 16.00 | 14.50 | 15.71 | 1,223,310 | +0.78(+5.22%) |
Sep 06, 2016 | 14.70 | 15.00 | 14.52 | 14.93 | 431,893 | +0.30(+2.05%) |
Sep 02, 2016 | 14.35 | 14.63 | 14.63 | 14.63 | 261,700 | +0.27(+1.88%) |
Sep 01, 2016 | 14.43 | 14.65 | 13.96 | 14.36 | 371,622 | +0.09(+0.63%) |
Aug 31, 2016 | 14.12 | 14.44 | 13.86 | 14.27 | 626,775 | -0.06(-0.42%) |
Aug 30, 2016 | 14.80 | 14.87 | 13.87 | 14.33 | 1,219,497 | -0.59(-3.95%) |
Aug 29, 2016 | 15.32 | 15.32 | 14.87 | 14.92 | 558,534 | -0.25(-1.65%) |
Aug 26, 2016 | 14.96 | 15.19 | 14.78 | 15.17 | 502,735 | +0.19(+1.27%) |
Aug 25, 2016 | 15.95 | 16.55 | 14.68 | 14.98 | 1,298,879 | -0.72(-4.59%) |
Aug 24, 2016 | 17.50 | 18.42 | 15.54 | 15.70 | 2,299,387 | -0.67(-4.09%) |
Aug 23, 2016 | 16.17 | 16.40 | 15.95 | 16.37 | 448,409 | +0.40(+2.50%) |
Aug 22, 2016 | 16.00 | 16.29 | 15.80 | 15.97 | 500,684 | -0.01(-0.06%) |
Aug 19, 2016 | 16.40 | 16.66 | 15.70 | 15.98 | 661,521 | -0.52(-3.15%) |
Aug 18, 2016 | 16.60 | 16.95 | 16.45 | 16.50 | 460,528 | -0.14(-0.84%) |
Aug 17, 2016 | 17.90 | 17.91 | 16.63 | 16.64 | 618,169 | -1.27(-7.09%) |
Aug 16, 2016 | 18.30 | 18.42 | 17.87 | 17.91 | 446,510 | -0.39(-2.13%) |
Aug 15, 2016 | 18.41 | 18.50 | 18.21 | 18.30 | 450,209 | -0.07(-0.38%) |
Aug 12, 2016 | 18.39 | 18.80 | 18.18 | 18.37 | 812,077 | -0.17(-0.92%) |
Aug 11, 2016 | 18.55 | 18.79 | 17.69 | 18.54 | 854,700 | -0.23(-1.23%) |
Aug 10, 2016 | 19.77 | 19.96 | 18.20 | 18.77 | 1,178,892 | -0.61(-3.15%) |
Aug 09, 2016 | 17.84 | 19.48 | 17.80 | 19.38 | 997,151 | +1.61(+9.06%) |
Aug 08, 2016 | 17.64 | 18.05 | 17.52 | 17.77 | 598,011 | +0.15(+0.85%) |
Aug 05, 2016 | 17.35 | 18.06 | 17.34 | 17.62 | 738,101 | +0.32(+1.85%) |
Aug 04, 2016 | 17.92 | 18.64 | 17.26 | 17.30 | 717,942 | -0.55(-3.08%) |
Aug 03, 2016 | 16.50 | 18.19 | 15.61 | 17.85 | 2,094,708 | +2.65(+17.43%) |
Aug 02, 2016 | 15.86 | 16.01 | 15.12 | 15.20 | 608,418 | -0.71(-4.46%) |
Aug 01, 2016 | 15.95 | 16.14 | 15.67 | 15.91 | 463,020 | +0.26(+1.66%) |
Jul 29, 2016 | 15.63 | 15.85 | 15.38 | 15.65 | 295,213 | +0.01(+0.06%) |
Jul 28, 2016 | 15.83 | 15.86 | 15.41 | 15.64 | 227,803 | -0.20(-1.26%) |
Jul 27, 2016 | 15.60 | 15.90 | 15.55 | 15.84 | 312,716 | +0.33(+2.13%) |
Jul 26, 2016 | 15.79 | 16.19 | 15.36 | 15.51 | 580,941 | -0.28(-1.77%) |
Jul 25, 2016 | 16.08 | 16.24 | 15.63 | 15.79 | 362,330 | -0.16(-1.00%) |
Jul 22, 2016 | 15.78 | 16.32 | 15.60 | 15.95 | 592,893 | +0.33(+2.11%) |
Jul 21, 2016 | 15.28 | 15.99 | 15.19 | 15.62 | 567,665 | +0.48(+3.17%) |
Jul 20, 2016 | 14.71 | 15.16 | 14.61 | 15.14 | 441,609 | +0.47(+3.20%) |
Jul 19, 2016 | 14.80 | 15.07 | 14.54 | 14.67 | 379,191 | -0.19(-1.28%) |
Jul 18, 2016 | 15.04 | 15.12 | 14.70 | 14.86 | 335,838 | -0.12(-0.80%) |
Jul 15, 2016 | 14.73 | 15.00 | 14.65 | 14.98 | 326,099 | +0.22(+1.49%) |
Jul 14, 2016 | 14.75 | 14.91 | 14.45 | 14.76 | 400,857 | +0.12(+0.82%) |
Jul 13, 2016 | 15.26 | 15.33 | 14.42 | 14.64 | 678,759 | -0.52(-3.43%) |
Jul 12, 2016 | 15.23 | 15.38 | 14.92 | 15.16 | 526,838 | -0.02(-0.13%) |
Jul 11, 2016 | 15.73 | 15.83 | 15.06 | 15.18 | 700,085 | -0.48(-3.07%) |
Jul 08, 2016 | 15.41 | 16.00 | 15.33 | 15.66 | 732,805 | +0.33(+2.15%) |
Jul 07, 2016 | 14.97 | 15.33 | 14.75 | 15.33 | 890,097 | +0.93(+6.46%) |
Jul 05, 2016 | 16.52 | 17.34 | 14.35 | 14.40 | 7,515,253 | +0.93(+6.90%) |