Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 13.17 | 13.29 | 12.97 | 13.13 | 246,153 | +0.00(+0.00%) |
Sep 29, 2016 | 13.34 | 13.46 | 13.05 | 13.13 | 95,670 | -0.24(-1.81%) |
Sep 28, 2016 | 13.05 | 13.42 | 13.05 | 13.38 | 145,974 | +0.28(+2.15%) |
Sep 27, 2016 | 13.17 | 13.42 | 13.05 | 13.09 | 132,168 | -0.24(-1.81%) |
Sep 26, 2016 | 13.21 | 13.42 | 12.97 | 13.34 | 160,717 | +0.20(+1.53%) |
Sep 23, 2016 | 13.34 | 13.46 | 13.05 | 13.13 | 133,389 | -0.08(-0.61%) |
Sep 22, 2016 | 13.13 | 13.34 | 13.13 | 13.21 | 92,268 | +0.08(+0.61%) |
Sep 21, 2016 | 13.17 | 13.38 | 12.97 | 13.13 | 189,544 | +0.00(+0.00%) |
Sep 20, 2016 | 13.09 | 13.29 | 13.01 | 13.13 | 148,182 | +0.08(+0.62%) |
Sep 19, 2016 | 13.09 | 13.58 | 13.00 | 13.05 | 244,448 | +0.00(+0.00%) |
Sep 16, 2016 | 13.13 | 13.27 | 12.93 | 13.05 | 102,192 | -0.16(-1.22%) |
Sep 15, 2016 | 13.13 | 13.38 | 13.09 | 13.21 | 162,027 | +0.00(+0.00%) |
Sep 14, 2016 | 13.58 | 13.70 | 13.09 | 13.21 | 254,366 | -0.48(-3.53%) |
Sep 13, 2016 | 14.26 | 14.34 | 13.54 | 13.70 | 248,425 | -0.64(-4.49%) |
Sep 12, 2016 | 13.94 | 14.38 | 13.82 | 14.34 | 177,293 | -0.08(-0.56%) |
Sep 09, 2016 | 14.91 | 15.11 | 14.10 | 14.42 | 240,382 | -0.48(-3.24%) |
Sep 08, 2016 | 14.58 | 14.91 | 14.54 | 14.91 | 231,367 | +0.32(+2.21%) |
Sep 07, 2016 | 14.70 | 14.78 | 14.46 | 14.58 | 122,887 | -0.12(-0.82%) |
Sep 06, 2016 | 14.50 | 14.87 | 14.34 | 14.70 | 161,187 | +0.36(+2.53%) |
Sep 02, 2016 | 14.22 | 14.34 | 14.34 | 14.34 | 643,952 | +0.16(+1.14%) |
Sep 01, 2016 | 14.42 | 14.50 | 13.98 | 14.18 | 151,773 | -0.12(-0.84%) |
Aug 31, 2016 | 13.94 | 14.46 | 13.94 | 14.30 | 214,840 | -0.12(-0.84%) |
Aug 30, 2016 | 14.58 | 14.76 | 14.10 | 14.42 | 194,481 | -0.04(-0.28%) |
Aug 29, 2016 | 13.94 | 14.70 | 13.94 | 14.46 | 230,341 | +0.44(+3.16%) |
Aug 26, 2016 | 14.14 | 14.42 | 13.86 | 14.02 | 172,336 | -0.08(-0.57%) |
Aug 25, 2016 | 14.54 | 14.66 | 14.10 | 14.10 | 196,402 | -0.56(-3.85%) |
Aug 24, 2016 | 14.91 | 15.15 | 14.54 | 14.66 | 141,659 | -0.32(-2.15%) |
Aug 23, 2016 | 14.70 | 15.11 | 14.70 | 14.99 | 141,120 | +0.12(+0.81%) |
Aug 22, 2016 | 15.31 | 15.47 | 14.75 | 14.87 | 229,533 | -0.12(-0.81%) |
Aug 19, 2016 | 15.27 | 15.67 | 14.63 | 14.99 | 573,689 | +0.28(+1.92%) |
Aug 18, 2016 | 13.62 | 14.79 | 13.58 | 14.70 | 450,338 | +1.09(+7.99%) |
Aug 17, 2016 | 13.66 | 13.72 | 13.46 | 13.62 | 109,434 | -0.04(-0.30%) |
Aug 16, 2016 | 14.14 | 14.34 | 13.62 | 13.66 | 194,568 | -0.44(-3.14%) |
Aug 15, 2016 | 13.82 | 14.50 | 13.54 | 14.10 | 183,343 | +0.36(+2.64%) |
Aug 12, 2016 | 13.66 | 13.74 | 13.54 | 13.74 | 109,475 | +0.08(+0.59%) |
Aug 11, 2016 | 13.50 | 13.86 | 13.50 | 13.66 | 141,440 | +0.16(+1.19%) |
Aug 10, 2016 | 13.94 | 13.94 | 13.38 | 13.50 | 167,500 | -0.44(-3.18%) |
Aug 09, 2016 | 14.02 | 14.30 | 13.70 | 13.94 | 99,199 | -0.08(-0.57%) |
Aug 08, 2016 | 13.94 | 14.26 | 13.90 | 14.02 | 149,325 | +0.08(+0.58%) |
Aug 05, 2016 | 13.82 | 14.06 | 13.74 | 13.94 | 181,466 | +0.08(+0.58%) |
Aug 04, 2016 | 13.98 | 14.38 | 13.62 | 13.86 | 159,450 | -0.24(-1.71%) |
Aug 03, 2016 | 13.90 | 14.30 | 13.82 | 14.10 | 172,241 | +0.22(+1.60%) |
Aug 02, 2016 | 14.23 | 14.39 | 13.64 | 13.88 | 254,352 | -0.39(-2.76%) |
Aug 01, 2016 | 14.79 | 14.94 | 14.12 | 14.27 | 288,944 | -0.59(-3.98%) |
Jul 29, 2016 | 14.79 | 15.06 | 13.92 | 14.86 | 384,579 | -0.16(-1.05%) |
Jul 28, 2016 | 15.18 | 15.34 | 14.83 | 15.02 | 195,028 | -0.16(-1.04%) |
Jul 27, 2016 | 15.38 | 15.57 | 15.13 | 15.18 | 90,267 | -0.08(-0.52%) |
Jul 26, 2016 | 15.22 | 15.46 | 15.06 | 15.26 | 168,033 | -0.12(-0.77%) |
Jul 25, 2016 | 15.42 | 15.57 | 14.98 | 15.38 | 202,833 | -0.12(-0.76%) |
Jul 22, 2016 | 15.73 | 15.77 | 15.18 | 15.50 | 198,384 | -0.08(-0.51%) |
Jul 21, 2016 | 15.34 | 15.97 | 15.22 | 15.57 | 447,353 | +0.35(+2.33%) |
Jul 20, 2016 | 15.73 | 15.93 | 14.79 | 15.22 | 354,506 | -0.24(-1.53%) |
Jul 19, 2016 | 14.94 | 15.69 | 14.67 | 15.46 | 701,939 | +0.99(+6.81%) |
Jul 18, 2016 | 13.80 | 14.88 | 13.76 | 14.47 | 814,163 | +1.03(+7.62%) |
Jul 15, 2016 | 12.03 | 13.64 | 11.99 | 13.45 | 511,872 | +1.62(+13.67%) |
Jul 14, 2016 | 11.83 | 11.99 | 11.75 | 11.83 | 125,593 | +0.12(+1.01%) |
Jul 13, 2016 | 11.79 | 11.99 | 11.63 | 11.71 | 80,336 | -0.04(-0.34%) |
Jul 12, 2016 | 11.43 | 11.85 | 11.43 | 11.75 | 199,769 | +0.39(+3.47%) |
Jul 11, 2016 | 11.39 | 11.67 | 11.36 | 11.36 | 109,428 | +0.04(+0.35%) |
Jul 08, 2016 | 11.12 | 11.43 | 11.04 | 11.32 | 119,479 | +0.28(+2.50%) |
Jul 07, 2016 | 11.20 | 11.47 | 10.90 | 11.04 | 135,978 | -0.28(-2.44%) |
Jul 05, 2016 | 11.71 | 11.71 | 11.12 | 11.32 | 264,863 | -0.47(-4.01%) |