Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 16.00 | 16.10 | 15.83 | 15.98 | 933,551 | -0.03(-0.19%) |
Sep 29, 2016 | 16.07 | 16.11 | 15.78 | 16.01 | 621,426 | -0.19(-1.17%) |
Sep 28, 2016 | 16.60 | 16.67 | 15.33 | 16.20 | 928,438 | -0.15(-0.92%) |
Sep 27, 2016 | 15.62 | 16.66 | 15.49 | 16.35 | 1,500,394 | +1.12(+7.35%) |
Sep 26, 2016 | 15.04 | 15.60 | 15.00 | 15.23 | 836,475 | +0.19(+1.26%) |
Sep 23, 2016 | 15.93 | 16.00 | 14.94 | 15.04 | 759,535 | -0.88(-5.53%) |
Sep 22, 2016 | 16.29 | 16.49 | 15.71 | 15.92 | 979,631 | -0.19(-1.18%) |
Sep 21, 2016 | 14.68 | 16.15 | 14.50 | 16.11 | 1,840,136 | +1.46(+9.97%) |
Sep 20, 2016 | 14.76 | 14.78 | 14.50 | 14.65 | 282,554 | -0.01(-0.07%) |
Sep 19, 2016 | 14.72 | 14.77 | 14.42 | 14.66 | 415,419 | +0.09(+0.62%) |
Sep 16, 2016 | 14.31 | 14.73 | 14.01 | 14.57 | 1,001,682 | +0.18(+1.25%) |
Sep 15, 2016 | 13.56 | 14.65 | 13.56 | 14.39 | 1,077,479 | +0.75(+5.50%) |
Sep 14, 2016 | 13.23 | 13.78 | 12.88 | 13.64 | 776,245 | +0.69(+5.33%) |
Sep 13, 2016 | 13.62 | 14.20 | 12.76 | 12.95 | 1,814,144 | +0.26(+2.05%) |
Sep 12, 2016 | 12.40 | 12.99 | 11.91 | 12.69 | 543,712 | +0.09(+0.71%) |
Sep 09, 2016 | 13.66 | 13.66 | 12.60 | 12.60 | 639,989 | -1.19(-8.63%) |
Sep 08, 2016 | 13.79 | 13.98 | 13.30 | 13.79 | 770,267 | +0.07(+0.51%) |
Sep 07, 2016 | 12.92 | 14.29 | 12.83 | 13.72 | 1,629,512 | +0.86(+6.69%) |
Sep 06, 2016 | 12.19 | 12.88 | 12.01 | 12.86 | 647,394 | +0.72(+5.93%) |
Sep 02, 2016 | 12.14 | 12.14 | 12.14 | 12.14 | 157,400 | +0.07(+0.58%) |
Sep 01, 2016 | 12.13 | 12.16 | 11.85 | 12.07 | 278,067 | -0.01(-0.08%) |
Aug 31, 2016 | 12.16 | 12.19 | 11.84 | 12.08 | 545,820 | -0.16(-1.31%) |
Aug 30, 2016 | 12.30 | 12.41 | 12.12 | 12.24 | 322,684 | -0.08(-0.65%) |
Aug 29, 2016 | 12.28 | 12.49 | 12.21 | 12.32 | 240,390 | +0.01(+0.08%) |
Aug 26, 2016 | 12.16 | 12.39 | 12.09 | 12.31 | 279,494 | +0.22(+1.82%) |
Aug 25, 2016 | 12.30 | 12.41 | 12.08 | 12.09 | 237,805 | -0.18(-1.47%) |
Aug 24, 2016 | 12.64 | 12.64 | 12.23 | 12.27 | 233,438 | -0.30(-2.39%) |
Aug 23, 2016 | 12.50 | 12.78 | 12.50 | 12.57 | 311,399 | +0.08(+0.64%) |
Aug 22, 2016 | 12.73 | 12.73 | 12.41 | 12.49 | 353,855 | -0.29(-2.27%) |
Aug 19, 2016 | 12.63 | 13.01 | 12.52 | 12.78 | 425,765 | +0.25(+2.00%) |
Aug 18, 2016 | 12.61 | 12.65 | 12.42 | 12.53 | 283,676 | -0.04(-0.32%) |
Aug 17, 2016 | 12.69 | 12.77 | 12.06 | 12.57 | 204,131 | -0.08(-0.63%) |
Aug 16, 2016 | 12.96 | 12.96 | 12.51 | 12.65 | 280,399 | -0.24(-1.86%) |
Aug 15, 2016 | 12.85 | 13.19 | 12.85 | 12.89 | 317,022 | +0.17(+1.34%) |
Aug 12, 2016 | 13.02 | 13.02 | 12.60 | 12.72 | 245,509 | -0.26(-2.00%) |
Aug 11, 2016 | 13.11 | 13.30 | 12.98 | 12.98 | 409,929 | +0.03(+0.23%) |
Aug 10, 2016 | 13.03 | 13.08 | 12.72 | 12.95 | 260,663 | -0.01(-0.08%) |
Aug 09, 2016 | 12.89 | 13.28 | 12.86 | 12.96 | 428,107 | +0.15(+1.17%) |
Aug 08, 2016 | 11.97 | 13.17 | 11.96 | 12.81 | 636,587 | +0.83(+6.93%) |
Aug 05, 2016 | 11.95 | 12.22 | 11.81 | 11.98 | 606,781 | +0.18(+1.53%) |
Aug 04, 2016 | 10.50 | 12.14 | 10.50 | 11.80 | 1,579,042 | +1.51(+14.67%) |
Aug 03, 2016 | 10.52 | 10.52 | 10.17 | 10.29 | 293,035 | -0.20(-1.91%) |
Aug 02, 2016 | 10.71 | 10.71 | 10.42 | 10.49 | 428,516 | -0.18(-1.69%) |
Aug 01, 2016 | 10.75 | 10.86 | 10.59 | 10.67 | 337,938 | -0.03(-0.28%) |
Jul 29, 2016 | 10.69 | 10.82 | 10.56 | 10.70 | 325,640 | -0.07(-0.65%) |
Jul 28, 2016 | 10.73 | 10.80 | 10.63 | 10.77 | 274,478 | +0.02(+0.19%) |
Jul 27, 2016 | 10.81 | 10.89 | 10.59 | 10.75 | 344,347 | +0.00(+0.00%) |
Jul 26, 2016 | 10.64 | 10.89 | 10.56 | 10.75 | 439,659 | +0.10(+0.94%) |
Jul 25, 2016 | 10.60 | 10.71 | 10.46 | 10.65 | 343,913 | +0.05(+0.47%) |
Jul 22, 2016 | 10.24 | 10.66 | 10.05 | 10.60 | 533,446 | +0.41(+4.02%) |
Jul 21, 2016 | 10.09 | 10.24 | 9.950 | 10.19 | 363,740 | +0.10(+0.99%) |
Jul 20, 2016 | 10.31 | 10.31 | 9.970 | 10.09 | 298,786 | -0.24(-2.32%) |
Jul 19, 2016 | 10.35 | 10.73 | 10.21 | 10.33 | 447,574 | +0.06(+0.58%) |
Jul 18, 2016 | 9.900 | 10.56 | 9.900 | 10.27 | 595,264 | +0.43(+4.37%) |
Jul 15, 2016 | 9.440 | 9.960 | 9.440 | 9.840 | 758,260 | +0.58(+6.26%) |
Jul 14, 2016 | 9.190 | 9.500 | 9.160 | 9.260 | 395,588 | +0.14(+1.54%) |
Jul 13, 2016 | 9.140 | 9.230 | 8.990 | 9.120 | 293,388 | -0.08(-0.87%) |
Jul 12, 2016 | 9.350 | 9.370 | 9.170 | 9.200 | 381,668 | -0.02(-0.22%) |
Jul 11, 2016 | 9.130 | 9.280 | 9.010 | 9.220 | 564,205 | +0.11(+1.21%) |
Jul 08, 2016 | 8.660 | 9.200 | 8.590 | 9.110 | 603,610 | +0.52(+6.05%) |
Jul 07, 2016 | 8.620 | 8.870 | 8.510 | 8.590 | 259,835 | +0.05(+0.59%) |
Jul 05, 2016 | 8.810 | 8.970 | 8.350 | 8.540 | 443,327 | -0.35(-3.94%) |