Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 13.26 | 13.35 | 13.15 | 13.29 | 24,601 | +0.13(+1.03%) |
Sep 29, 2016 | 13.11 | 13.32 | 13.11 | 13.16 | 42,075 | -0.15(-1.13%) |
Sep 28, 2016 | 13.25 | 13.44 | 13.23 | 13.31 | 24,060 | +0.07(+0.53%) |
Sep 27, 2016 | 13.18 | 13.26 | 13.18 | 13.24 | 15,365 | +0.14(+1.07%) |
Sep 26, 2016 | 13.25 | 13.39 | 13.06 | 13.10 | 47,631 | -0.26(-1.95%) |
Sep 23, 2016 | 13.45 | 13.73 | 13.36 | 13.36 | 31,517 | -0.13(-0.96%) |
Sep 22, 2016 | 13.46 | 13.60 | 13.46 | 13.49 | 27,823 | +0.04(+0.30%) |
Sep 21, 2016 | 13.32 | 13.50 | 13.32 | 13.45 | 62,553 | +0.15(+1.13%) |
Sep 20, 2016 | 13.50 | 13.50 | 13.30 | 13.30 | 387,801 | -0.01(-0.08%) |
Sep 19, 2016 | 13.33 | 13.47 | 13.31 | 13.31 | 644,320 | +0.03(+0.19%) |
Sep 16, 2016 | 13.36 | 13.36 | 13.22 | 13.29 | 29,782 | -0.05(-0.41%) |
Sep 15, 2016 | 13.35 | 13.39 | 13.33 | 13.34 | 44,153 | +0.07(+0.53%) |
Sep 14, 2016 | 13.20 | 13.31 | 13.20 | 13.27 | 5,300 | +0.00(+0.00%) |
Sep 13, 2016 | 13.40 | 13.62 | 13.18 | 13.27 | 65,873 | -0.31(-2.28%) |
Sep 12, 2016 | 13.66 | 13.66 | 13.39 | 13.58 | 30,715 | -0.03(-0.22%) |
Sep 09, 2016 | 13.95 | 14.02 | 13.61 | 13.61 | 21,361 | -0.36(-2.58%) |
Sep 08, 2016 | 13.96 | 14.03 | 13.94 | 13.97 | 15,574 | +0.02(+0.14%) |
Sep 07, 2016 | 13.95 | 14.15 | 13.90 | 13.95 | 52,270 | -0.11(-0.78%) |
Sep 06, 2016 | 14.13 | 14.14 | 14.05 | 14.06 | 57,028 | +0.34(+2.44%) |
Sep 02, 2016 | 13.72 | 13.72 | 13.72 | 0 | +0.08(+0.62%) | |
Sep 01, 2016 | 13.65 | 13.68 | 13.55 | 13.64 | 81,057 | +0.30(+2.29%) |
Aug 31, 2016 | 13.40 | 13.41 | 13.31 | 13.34 | 17,312 | -0.10(-0.78%) |
Aug 30, 2016 | 13.44 | 13.52 | 13.41 | 13.44 | 49,403 | +0.08(+0.60%) |
Aug 29, 2016 | 13.30 | 13.37 | 13.30 | 13.36 | 41,976 | +0.16(+1.21%) |
Aug 26, 2016 | 13.19 | 13.42 | 13.15 | 13.20 | 12,696 | +0.06(+0.46%) |
Aug 25, 2016 | 13.34 | 13.34 | 13.14 | 13.14 | 12,846 | -0.10(-0.76%) |
Aug 24, 2016 | 13.26 | 13.37 | 13.23 | 13.24 | 17,761 | -0.16(-1.19%) |
Aug 23, 2016 | 13.59 | 13.59 | 13.30 | 13.40 | 13,640 | +0.03(+0.22%) |
Aug 22, 2016 | 13.29 | 13.41 | 13.29 | 13.37 | 9,269 | -0.14(-1.04%) |
Aug 19, 2016 | 13.66 | 13.66 | 13.36 | 13.51 | 22,862 | -0.73(-5.13%) |
Aug 18, 2016 | 14.00 | 14.25 | 14.00 | 14.24 | 46,494 | +0.49(+3.56%) |
Aug 17, 2016 | 13.92 | 13.92 | 13.61 | 13.75 | 10,812 | -0.20(-1.43%) |
Aug 16, 2016 | 14.01 | 14.13 | 13.90 | 13.95 | 26,158 | -0.16(-1.13%) |
Aug 15, 2016 | 14.25 | 14.25 | 14.00 | 14.11 | 15,082 | +0.27(+1.95%) |
Aug 12, 2016 | 13.78 | 13.87 | 13.78 | 13.84 | 7,891 | +0.06(+0.44%) |
Aug 11, 2016 | 13.94 | 13.94 | 13.70 | 13.78 | 38,205 | +0.01(+0.07%) |
Aug 10, 2016 | 13.86 | 13.86 | 13.64 | 13.77 | 31,940 | -0.14(-1.01%) |
Aug 09, 2016 | 13.84 | 13.96 | 13.84 | 13.91 | 18,115 | +0.05(+0.36%) |
Aug 08, 2016 | 13.85 | 13.99 | 13.85 | 13.86 | 69,491 | +0.59(+4.45%) |
Aug 05, 2016 | 13.22 | 13.29 | 13.13 | 13.27 | 46,426 | +0.15(+1.14%) |
Aug 04, 2016 | 13.05 | 13.20 | 13.05 | 13.12 | 35,412 | +0.08(+0.61%) |
Aug 03, 2016 | 12.81 | 13.05 | 12.81 | 13.04 | 26,618 | +0.18(+1.40%) |
Aug 02, 2016 | 12.95 | 12.97 | 12.75 | 12.86 | 49,878 | +0.00(+0.00%) |
Aug 01, 2016 | 13.09 | 13.09 | 12.86 | 12.86 | 58,210 | -0.12(-0.89%) |
Jul 29, 2016 | 13.10 | 13.10 | 12.95 | 12.97 | 26,157 | -0.14(-1.11%) |
Jul 28, 2016 | 13.21 | 13.26 | 13.00 | 13.12 | 110,320 | -0.18(-1.35%) |
Jul 27, 2016 | 13.15 | 13.43 | 13.06 | 13.30 | 70,820 | +0.19(+1.45%) |
Jul 26, 2016 | 12.96 | 13.17 | 12.96 | 13.11 | 29,310 | -0.06(-0.46%) |
Jul 25, 2016 | 13.32 | 13.40 | 13.12 | 13.17 | 70,208 | -0.40(-2.98%) |
Jul 22, 2016 | 13.76 | 13.76 | 13.55 | 13.57 | 35,000 | +0.11(+0.85%) |
Jul 21, 2016 | 13.79 | 13.79 | 13.34 | 13.46 | 44,037 | +0.02(+0.11%) |
Jul 20, 2016 | 13.50 | 13.52 | 13.20 | 13.45 | 63,604 | +0.48(+3.74%) |
Jul 19, 2016 | 12.92 | 13.04 | 12.92 | 12.96 | 33,532 | -0.09(-0.69%) |
Jul 18, 2016 | 12.90 | 13.09 | 12.83 | 13.05 | 66,699 | +0.84(+6.88%) |
Jul 15, 2016 | 12.25 | 12.25 | 12.02 | 12.21 | 17,931 | +0.00(+0.00%) |
Jul 14, 2016 | 12.05 | 12.25 | 12.05 | 12.21 | 66,071 | +0.40(+3.39%) |
Jul 13, 2016 | 11.83 | 11.85 | 11.77 | 11.81 | 72,329 | -0.07(-0.59%) |
Jul 12, 2016 | 11.68 | 11.92 | 11.68 | 11.88 | 42,764 | +0.23(+1.93%) |
Jul 11, 2016 | 11.62 | 11.68 | 11.56 | 11.65 | 23,436 | +0.00(+0.04%) |
Jul 08, 2016 | 11.68 | 11.38 | 11.65 | 20,362 | +0.27(+2.37%) | |
Jul 07, 2016 | 11.71 | 11.71 | 11.31 | 11.38 | 62,528 | -0.59(-4.93%) |
Jul 05, 2016 | 12.10 | 12.10 | 11.91 | 11.97 | 96,425 | -0.27(-2.24%) |