Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 15.33 | 15.64 | 14.37 | 14.39 | 91,433 | -1.02(-6.65%) |
Sep 29, 2016 | 15.62 | 16.15 | 14.93 | 15.41 | 87,272 | -0.25(-1.58%) |
Sep 28, 2016 | 15.46 | 15.69 | 15.25 | 15.66 | 39,849 | +0.29(+1.88%) |
Sep 27, 2016 | 15.55 | 15.70 | 15.18 | 15.37 | 25,155 | -0.22(-1.43%) |
Sep 26, 2016 | 15.29 | 15.60 | 15.29 | 15.60 | 28,006 | +0.17(+1.07%) |
Sep 23, 2016 | 15.45 | 15.61 | 15.20 | 15.43 | 10,769 | +0.06(+0.38%) |
Sep 22, 2016 | 15.22 | 15.53 | 15.18 | 15.37 | 27,129 | +0.15(+0.98%) |
Sep 21, 2016 | 15.83 | 15.83 | 14.96 | 15.22 | 29,337 | -0.64(-4.06%) |
Sep 20, 2016 | 15.75 | 15.87 | 15.52 | 15.87 | 25,956 | +0.17(+1.05%) |
Sep 19, 2016 | 15.56 | 15.70 | 15.37 | 15.70 | 25,142 | +0.15(+0.96%) |
Sep 16, 2016 | 15.27 | 15.56 | 15.27 | 15.56 | 16,350 | +0.18(+1.18%) |
Sep 15, 2016 | 15.46 | 15.49 | 15.13 | 15.37 | 17,735 | +0.06(+0.38%) |
Sep 14, 2016 | 15.38 | 15.60 | 15.08 | 15.32 | 47,074 | -0.18(-1.17%) |
Sep 13, 2016 | 15.12 | 15.65 | 15.08 | 15.50 | 52,312 | +0.19(+1.24%) |
Sep 12, 2016 | 15.04 | 15.31 | 14.88 | 15.31 | 34,246 | +0.23(+1.54%) |
Sep 09, 2016 | 14.98 | 15.08 | 14.88 | 15.08 | 29,178 | -0.07(-0.44%) |
Sep 08, 2016 | 14.93 | 15.21 | 14.75 | 15.14 | 61,165 | +0.18(+1.22%) |
Sep 07, 2016 | 15.12 | 15.33 | 14.88 | 14.96 | 45,595 | -0.12(-0.82%) |
Sep 06, 2016 | 14.88 | 15.28 | 14.87 | 15.08 | 40,903 | +0.12(+0.77%) |
Sep 02, 2016 | 15.77 | 14.97 | 14.97 | 14.97 | 64,486 | -0.67(-4.28%) |
Sep 01, 2016 | 15.01 | 15.70 | 15.01 | 15.64 | 58,082 | +0.53(+3.50%) |
Aug 31, 2016 | 14.86 | 15.29 | 14.86 | 15.11 | 73,038 | +0.23(+1.56%) |
Aug 30, 2016 | 14.55 | 14.88 | 14.54 | 14.88 | 42,261 | +0.31(+2.10%) |
Aug 29, 2016 | 14.57 | 14.63 | 14.23 | 14.57 | 21,798 | +0.12(+0.80%) |
Aug 26, 2016 | 14.48 | 14.55 | 14.44 | 14.46 | 6,809 | +0.00(+0.03%) |
Aug 25, 2016 | 14.56 | 14.65 | 14.34 | 14.45 | 21,502 | -0.05(-0.37%) |
Aug 24, 2016 | 14.49 | 14.65 | 14.32 | 14.51 | 32,445 | -0.05(-0.34%) |
Aug 23, 2016 | 14.52 | 14.70 | 14.34 | 14.56 | 27,812 | -0.01(-0.06%) |
Aug 22, 2016 | 14.27 | 14.65 | 14.14 | 14.56 | 49,562 | +0.25(+1.73%) |
Aug 19, 2016 | 14.51 | 14.73 | 14.32 | 14.32 | 30,986 | -0.44(-2.97%) |
Aug 18, 2016 | 14.88 | 14.88 | 14.57 | 14.75 | 66,046 | -0.05(-0.34%) |
Aug 17, 2016 | 14.85 | 14.88 | 14.54 | 14.80 | 49,352 | -0.04(-0.28%) |
Aug 16, 2016 | 14.56 | 14.88 | 14.48 | 14.84 | 19,422 | +0.16(+1.07%) |
Aug 15, 2016 | 14.50 | 14.82 | 14.46 | 14.69 | 45,387 | +0.36(+2.48%) |
Aug 12, 2016 | 14.17 | 14.81 | 13.98 | 14.33 | 142,392 | +0.18(+1.29%) |
Aug 11, 2016 | 14.16 | 14.41 | 14.03 | 14.15 | 57,550 | +0.07(+0.47%) |
Aug 10, 2016 | 13.84 | 14.22 | 13.84 | 14.08 | 29,238 | +0.01(+0.06%) |
Aug 09, 2016 | 14.67 | 14.67 | 13.94 | 14.08 | 43,915 | -0.08(-0.58%) |
Aug 08, 2016 | 14.37 | 14.56 | 14.16 | 14.16 | 39,542 | -0.12(-0.81%) |
Aug 05, 2016 | 14.34 | 14.46 | 14.15 | 14.27 | 37,732 | +0.07(+0.52%) |
Aug 04, 2016 | 14.15 | 14.38 | 14.07 | 14.20 | 51,251 | +0.07(+0.53%) |
Aug 03, 2016 | 14.01 | 14.31 | 13.89 | 14.13 | 42,181 | +0.19(+1.36%) |
Aug 02, 2016 | 14.25 | 14.35 | 13.79 | 13.94 | 27,475 | -0.33(-2.32%) |
Aug 01, 2016 | 14.31 | 14.46 | 14.05 | 14.27 | 108,724 | -0.07(-0.52%) |
Jul 29, 2016 | 14.30 | 14.39 | 14.26 | 14.34 | 64,013 | +0.08(+0.58%) |
Jul 28, 2016 | 14.13 | 14.32 | 14.09 | 14.26 | 78,273 | +0.04(+0.29%) |
Jul 27, 2016 | 14.34 | 14.46 | 14.13 | 14.22 | 81,109 | -0.12(-0.86%) |
Jul 26, 2016 | 13.73 | 14.45 | 13.60 | 14.34 | 86,798 | +0.62(+4.52%) |
Jul 25, 2016 | 13.39 | 14.38 | 13.23 | 13.72 | 209,176 | +0.87(+6.75%) |
Jul 22, 2016 | 12.39 | 12.85 | 12.26 | 12.85 | 15,934 | +0.49(+3.94%) |
Jul 21, 2016 | 12.22 | 12.40 | 12.08 | 12.36 | 25,799 | +0.09(+0.74%) |
Jul 20, 2016 | 12.27 | 12.27 | 12.10 | 12.27 | 45,306 | -0.04(-0.34%) |
Jul 19, 2016 | 12.55 | 12.55 | 12.23 | 12.32 | 16,441 | -0.07(-0.60%) |
Jul 18, 2016 | 12.34 | 12.44 | 12.20 | 12.39 | 20,870 | -0.01(-0.07%) |
Jul 15, 2016 | 12.30 | 12.54 | 12.12 | 12.40 | 21,572 | +0.21(+1.69%) |
Jul 14, 2016 | 12.60 | 12.74 | 11.88 | 12.19 | 29,795 | -0.39(-3.09%) |
Jul 13, 2016 | 12.45 | 12.71 | 12.27 | 12.58 | 40,874 | +0.02(+0.20%) |
Jul 12, 2016 | 12.68 | 12.75 | 12.44 | 12.55 | 56,220 | -0.19(-1.49%) |
Jul 11, 2016 | 12.61 | 12.79 | 12.53 | 12.74 | 35,975 | +0.04(+0.33%) |
Jul 08, 2016 | 11.94 | 12.71 | 12.21 | 12.70 | 63,637 | +0.50(+4.06%) |
Jul 07, 2016 | 11.89 | 12.24 | 11.74 | 12.21 | 75,447 | +0.47(+4.01%) |
Jul 06, 2016 | 11.58 | 11.90 | 11.57 | 11.74 | 38,694 | +0.07(+0.57%) |
Jul 05, 2016 | 11.57 | 11.86 | 11.41 | 11.67 | 127,222 | -0.03(-0.28%) |