Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 13.62 | 13.94 | 13.40 | 13.85 | 294,922 | +0.34(+2.52%) |
Sep 29, 2016 | 13.97 | 14.03 | 13.31 | 13.51 | 435,479 | -0.41(-2.95%) |
Sep 28, 2016 | 13.82 | 14.22 | 13.35 | 13.92 | 581,596 | +0.18(+1.31%) |
Sep 27, 2016 | 13.62 | 14.09 | 13.52 | 13.74 | 452,281 | +0.19(+1.40%) |
Sep 26, 2016 | 13.46 | 14.09 | 13.22 | 13.55 | 370,176 | -0.01(-0.07%) |
Sep 23, 2016 | 13.88 | 14.85 | 13.18 | 13.56 | 970,646 | -0.34(-2.45%) |
Sep 22, 2016 | 13.35 | 14.08 | 12.61 | 13.90 | 814,409 | +0.69(+5.22%) |
Sep 21, 2016 | 13.63 | 13.75 | 12.67 | 13.21 | 641,927 | -0.30(-2.22%) |
Sep 20, 2016 | 11.59 | 14.10 | 11.59 | 13.51 | 1,711,549 | +2.07(+18.09%) |
Sep 19, 2016 | 11.34 | 11.69 | 11.11 | 11.44 | 311,855 | +0.22(+1.96%) |
Sep 16, 2016 | 11.17 | 11.30 | 11.00 | 11.22 | 468,400 | -0.02(-0.18%) |
Sep 15, 2016 | 11.02 | 11.43 | 10.86 | 11.24 | 195,181 | +0.24(+2.18%) |
Sep 14, 2016 | 11.16 | 11.38 | 10.84 | 11.00 | 276,836 | -0.05(-0.45%) |
Sep 13, 2016 | 10.94 | 11.16 | 10.63 | 11.05 | 213,341 | -0.03(-0.27%) |
Sep 12, 2016 | 10.68 | 11.17 | 10.67 | 11.08 | 245,061 | +0.33(+3.07%) |
Sep 09, 2016 | 11.25 | 11.40 | 10.73 | 10.75 | 379,695 | -0.65(-5.70%) |
Sep 08, 2016 | 11.27 | 11.53 | 11.21 | 11.40 | 247,374 | +0.04(+0.35%) |
Sep 07, 2016 | 11.65 | 11.66 | 11.29 | 11.36 | 223,180 | -0.32(-2.74%) |
Sep 06, 2016 | 10.83 | 11.70 | 10.83 | 11.68 | 364,106 | +0.89(+8.30%) |
Sep 02, 2016 | 10.80 | 10.79 | 10.79 | 10.79 | 218,600 | +0.03(+0.23%) |
Sep 01, 2016 | 10.79 | 10.88 | 10.57 | 10.76 | 128,035 | -0.01(-0.09%) |
Aug 31, 2016 | 10.78 | 10.89 | 10.48 | 10.77 | 177,438 | -0.07(-0.65%) |
Aug 30, 2016 | 10.64 | 11.12 | 10.64 | 10.84 | 206,398 | +0.17(+1.59%) |
Aug 29, 2016 | 10.73 | 10.83 | 10.41 | 10.67 | 125,810 | +0.04(+0.38%) |
Aug 26, 2016 | 10.58 | 10.75 | 10.31 | 10.63 | 251,462 | +0.13(+1.24%) |
Aug 25, 2016 | 10.89 | 11.09 | 10.29 | 10.50 | 484,487 | -0.38(-3.49%) |
Aug 24, 2016 | 11.20 | 11.87 | 10.73 | 10.88 | 423,164 | -0.41(-3.63%) |
Aug 23, 2016 | 11.30 | 11.36 | 11.05 | 11.29 | 194,296 | +0.11(+0.98%) |
Aug 22, 2016 | 10.84 | 11.25 | 10.74 | 11.18 | 241,240 | +0.33(+3.04%) |
Aug 19, 2016 | 10.85 | 11.00 | 10.76 | 10.85 | 167,853 | -0.09(-0.82%) |
Aug 18, 2016 | 10.68 | 10.98 | 10.57 | 10.94 | 212,799 | +0.24(+2.24%) |
Aug 17, 2016 | 10.81 | 10.82 | 10.53 | 10.70 | 209,976 | -0.09(-0.83%) |
Aug 16, 2016 | 10.91 | 11.08 | 10.72 | 10.79 | 302,607 | -0.20(-1.82%) |
Aug 15, 2016 | 10.92 | 11.25 | 10.92 | 10.99 | 436,066 | +0.08(+0.73%) |
Aug 12, 2016 | 10.85 | 11.00 | 10.63 | 10.91 | 164,303 | +0.04(+0.37%) |
Aug 11, 2016 | 10.73 | 10.89 | 10.44 | 10.87 | 288,475 | +0.21(+1.97%) |
Aug 10, 2016 | 11.01 | 11.08 | 10.60 | 10.66 | 368,648 | -0.35(-3.18%) |
Aug 09, 2016 | 10.99 | 11.23 | 10.90 | 11.01 | 322,453 | +0.03(+0.27%) |
Aug 08, 2016 | 11.31 | 11.48 | 10.89 | 10.98 | 292,268 | -0.17(-1.52%) |
Aug 05, 2016 | 11.29 | 11.53 | 10.93 | 11.15 | 368,452 | +0.18(+1.64%) |
Aug 04, 2016 | 11.31 | 11.50 | 10.94 | 10.97 | 167,357 | -0.29(-2.58%) |
Aug 03, 2016 | 10.79 | 11.35 | 10.78 | 11.26 | 316,475 | +0.39(+3.59%) |
Aug 02, 2016 | 11.05 | 11.18 | 10.57 | 10.87 | 234,632 | -0.11(-1.00%) |
Aug 01, 2016 | 10.87 | 11.39 | 10.71 | 10.98 | 282,838 | +0.12(+1.10%) |
Jul 29, 2016 | 10.84 | 10.90 | 10.51 | 10.86 | 252,451 | +0.00(+0.00%) |
Jul 28, 2016 | 11.38 | 11.38 | 10.69 | 10.86 | 267,524 | -0.50(-4.40%) |
Jul 27, 2016 | 10.99 | 11.41 | 10.90 | 11.36 | 291,512 | +0.46(+4.22%) |
Jul 26, 2016 | 10.91 | 11.10 | 10.80 | 10.90 | 194,673 | -0.09(-0.82%) |
Jul 25, 2016 | 11.16 | 11.31 | 10.67 | 10.99 | 222,657 | -0.17(-1.52%) |
Jul 22, 2016 | 11.30 | 11.49 | 11.03 | 11.16 | 175,786 | -0.15(-1.33%) |
Jul 21, 2016 | 11.52 | 11.71 | 11.13 | 11.31 | 250,779 | -0.10(-0.88%) |
Jul 20, 2016 | 11.01 | 11.48 | 10.91 | 11.41 | 251,170 | +0.49(+4.49%) |
Jul 19, 2016 | 11.41 | 11.58 | 10.78 | 10.92 | 240,164 | -0.52(-4.55%) |
Jul 18, 2016 | 11.13 | 11.49 | 10.92 | 11.44 | 238,477 | +0.29(+2.60%) |
Jul 15, 2016 | 10.36 | 11.20 | 10.36 | 11.15 | 604,599 | +0.78(+7.52%) |
Jul 14, 2016 | 10.79 | 10.86 | 10.21 | 10.37 | 496,228 | -0.29(-2.72%) |
Jul 13, 2016 | 11.22 | 11.36 | 10.56 | 10.66 | 283,089 | -0.56(-4.99%) |
Jul 12, 2016 | 11.37 | 11.44 | 11.00 | 11.22 | 281,874 | +0.13(+1.17%) |
Jul 11, 2016 | 11.49 | 11.63 | 11.02 | 11.09 | 496,321 | -0.10(-0.89%) |
Jul 08, 2016 | 10.58 | 11.37 | 10.54 | 11.19 | 704,397 | +0.65(+6.17%) |
Jul 07, 2016 | 10.45 | 10.59 | 10.26 | 10.54 | 572,612 | +0.44(+4.36%) |
Jul 05, 2016 | 10.04 | 10.31 | 9.750 | 10.10 | 1,268,579 | -0.25(-2.42%) |