Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 10.34 | 10.62 | 10.11 | 10.49 | 1,285,378 | +0.16(+1.55%) |
Sep 29, 2016 | 11.13 | 11.27 | 10.30 | 10.33 | 1,683,994 | -0.81(-7.27%) |
Sep 28, 2016 | 10.89 | 11.34 | 10.67 | 11.14 | 1,991,285 | +0.23(+2.11%) |
Sep 27, 2016 | 11.08 | 11.20 | 10.73 | 10.91 | 1,339,934 | -0.15(-1.36%) |
Sep 26, 2016 | 11.30 | 11.41 | 11.02 | 11.06 | 1,488,064 | -0.35(-3.07%) |
Sep 23, 2016 | 11.64 | 11.80 | 11.39 | 11.41 | 868,866 | -0.21(-1.81%) |
Sep 22, 2016 | 11.77 | 12.00 | 11.50 | 11.62 | 964,337 | -0.05(-0.43%) |
Sep 21, 2016 | 12.03 | 12.18 | 11.50 | 11.67 | 1,396,038 | -0.33(-2.75%) |
Sep 20, 2016 | 12.34 | 12.38 | 12.00 | 12.00 | 726,583 | -0.11(-0.91%) |
Sep 19, 2016 | 12.03 | 12.60 | 11.87 | 12.11 | 1,312,706 | +0.16(+1.34%) |
Sep 16, 2016 | 11.81 | 11.98 | 11.61 | 11.95 | 1,191,236 | +0.02(+0.17%) |
Sep 15, 2016 | 11.38 | 12.22 | 11.28 | 11.93 | 1,929,710 | +0.34(+2.93%) |
Sep 14, 2016 | 11.62 | 11.92 | 11.47 | 11.59 | 665,854 | +0.00(+0.00%) |
Sep 13, 2016 | 12.09 | 12.13 | 11.26 | 11.59 | 1,233,872 | -0.60(-4.92%) |
Sep 12, 2016 | 11.77 | 12.29 | 11.70 | 12.19 | 1,465,423 | +0.33(+2.78%) |
Sep 09, 2016 | 12.34 | 12.54 | 11.78 | 11.86 | 3,503,708 | -0.54(-4.35%) |
Sep 08, 2016 | 12.92 | 12.95 | 12.36 | 12.40 | 2,264,712 | -0.46(-3.58%) |
Sep 07, 2016 | 13.98 | 14.10 | 12.53 | 12.86 | 4,505,365 | -1.14(-8.14%) |
Sep 06, 2016 | 13.46 | 14.42 | 13.13 | 14.00 | 10,888,394 | +3.09(+28.32%) |
Sep 02, 2016 | 16.01 | 10.91 | 10.91 | 10.91 | 15,763,200 | -5.03(-31.56%) |
Sep 01, 2016 | 15.75 | 16.03 | 15.51 | 15.94 | 416,700 | +0.28(+1.79%) |
Aug 31, 2016 | 16.20 | 16.43 | 15.40 | 15.66 | 632,717 | -0.62(-3.81%) |
Aug 30, 2016 | 16.27 | 16.68 | 16.15 | 16.28 | 280,407 | -0.01(-0.06%) |
Aug 29, 2016 | 16.34 | 16.57 | 15.99 | 16.29 | 204,121 | +0.02(+0.12%) |
Aug 26, 2016 | 16.12 | 16.51 | 15.90 | 16.27 | 349,613 | +0.17(+1.06%) |
Aug 25, 2016 | 16.07 | 16.59 | 15.79 | 16.10 | 689,299 | +0.06(+0.37%) |
Aug 24, 2016 | 16.82 | 17.50 | 15.95 | 16.04 | 822,964 | -0.81(-4.81%) |
Aug 23, 2016 | 16.77 | 16.98 | 16.52 | 16.85 | 481,931 | +0.11(+0.66%) |
Aug 22, 2016 | 16.40 | 16.75 | 16.07 | 16.74 | 528,986 | +0.50(+3.08%) |
Aug 19, 2016 | 16.07 | 16.43 | 15.83 | 16.24 | 545,330 | +0.08(+0.50%) |
Aug 18, 2016 | 15.57 | 16.21 | 15.51 | 16.16 | 335,493 | +0.53(+3.39%) |
Aug 17, 2016 | 15.94 | 16.09 | 15.54 | 15.63 | 804,029 | -0.31(-1.94%) |
Aug 16, 2016 | 15.99 | 16.14 | 15.78 | 15.94 | 411,685 | -0.06(-0.38%) |
Aug 15, 2016 | 15.95 | 16.14 | 15.84 | 16.00 | 358,219 | +0.05(+0.31%) |
Aug 12, 2016 | 16.09 | 16.15 | 15.80 | 15.95 | 507,484 | -0.11(-0.68%) |
Aug 11, 2016 | 15.82 | 16.22 | 15.75 | 16.06 | 1,172,076 | +0.34(+2.16%) |
Aug 10, 2016 | 15.56 | 15.84 | 15.46 | 15.72 | 570,073 | +0.16(+1.03%) |
Aug 09, 2016 | 15.61 | 15.83 | 15.50 | 15.56 | 427,442 | -0.03(-0.19%) |
Aug 08, 2016 | 16.38 | 16.38 | 15.10 | 15.59 | 1,654,261 | -1.14(-6.81%) |
Aug 05, 2016 | 15.92 | 16.75 | 15.81 | 16.73 | 592,449 | +0.78(+4.89%) |
Aug 04, 2016 | 15.69 | 16.15 | 15.60 | 15.95 | 607,136 | +0.39(+2.51%) |
Aug 03, 2016 | 15.32 | 15.56 | 15.11 | 15.56 | 470,592 | +0.10(+0.65%) |
Aug 02, 2016 | 15.92 | 16.19 | 15.12 | 15.46 | 584,686 | -0.50(-3.13%) |
Aug 01, 2016 | 15.54 | 16.17 | 15.45 | 15.96 | 402,610 | +0.53(+3.43%) |
Jul 29, 2016 | 15.42 | 15.59 | 15.14 | 15.43 | 237,512 | -0.07(-0.45%) |
Jul 28, 2016 | 15.76 | 15.99 | 15.16 | 15.50 | 705,515 | -0.31(-1.96%) |
Jul 27, 2016 | 14.93 | 15.99 | 14.93 | 15.81 | 670,574 | +1.03(+6.97%) |
Jul 26, 2016 | 14.91 | 15.14 | 14.70 | 14.78 | 323,885 | -0.22(-1.47%) |
Jul 25, 2016 | 15.38 | 15.49 | 14.95 | 15.00 | 429,867 | -0.32(-2.09%) |
Jul 22, 2016 | 15.37 | 15.68 | 15.30 | 15.32 | 555,980 | +0.01(+0.07%) |
Jul 21, 2016 | 15.16 | 15.80 | 15.07 | 15.31 | 598,135 | +0.27(+1.80%) |
Jul 20, 2016 | 14.24 | 15.08 | 14.16 | 15.04 | 725,579 | +0.78(+5.47%) |
Jul 19, 2016 | 14.62 | 14.75 | 14.16 | 14.26 | 444,573 | -0.40(-2.73%) |
Jul 18, 2016 | 15.14 | 15.39 | 14.41 | 14.66 | 497,148 | -0.47(-3.11%) |
Jul 15, 2016 | 14.36 | 15.22 | 14.16 | 15.13 | 816,083 | +0.90(+6.32%) |
Jul 14, 2016 | 14.70 | 14.89 | 14.23 | 14.23 | 462,169 | -0.34(-2.33%) |
Jul 13, 2016 | 15.33 | 15.46 | 14.53 | 14.57 | 468,816 | -0.68(-4.46%) |
Jul 12, 2016 | 15.36 | 15.50 | 15.04 | 15.25 | 475,625 | -0.02(-0.13%) |
Jul 11, 2016 | 15.60 | 15.64 | 15.25 | 15.27 | 340,066 | -0.22(-1.42%) |
Jul 08, 2016 | 15.05 | 15.57 | 15.04 | 15.49 | 389,685 | +0.45(+2.99%) |
Jul 07, 2016 | 15.14 | 15.29 | 14.66 | 15.04 | 284,614 | +0.20(+1.35%) |
Jul 05, 2016 | 15.02 | 15.18 | 14.71 | 14.84 | 304,639 | -0.28(-1.85%) |