Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 13.59 | 13.82 | 13.35 | 13.36 | 368,214 | -0.26(-1.91%) |
Sep 29, 2016 | 14.31 | 14.38 | 13.58 | 13.62 | 317,978 | -0.73(-5.09%) |
Sep 28, 2016 | 14.50 | 14.63 | 13.77 | 14.35 | 374,823 | -0.04(-0.28%) |
Sep 27, 2016 | 14.51 | 14.91 | 14.10 | 14.39 | 381,152 | +0.01(+0.07%) |
Sep 26, 2016 | 14.90 | 15.00 | 14.31 | 14.38 | 237,835 | -0.39(-2.64%) |
Sep 23, 2016 | 15.04 | 15.45 | 14.26 | 14.77 | 717,588 | -0.23(-1.53%) |
Sep 22, 2016 | 14.50 | 15.76 | 13.59 | 15.00 | 1,160,465 | +1.37(+10.05%) |
Sep 21, 2016 | 13.41 | 13.70 | 12.74 | 13.63 | 522,608 | +0.20(+1.49%) |
Sep 20, 2016 | 13.06 | 14.65 | 13.06 | 13.43 | 1,617,852 | +0.75(+5.91%) |
Sep 19, 2016 | 13.40 | 13.70 | 12.51 | 12.68 | 293,782 | -0.71(-5.30%) |
Sep 16, 2016 | 13.55 | 14.12 | 13.38 | 13.39 | 388,026 | -0.24(-1.76%) |
Sep 15, 2016 | 12.96 | 13.90 | 12.96 | 13.63 | 285,767 | +0.77(+5.99%) |
Sep 14, 2016 | 12.65 | 14.12 | 12.30 | 12.86 | 411,195 | +0.27(+2.14%) |
Sep 13, 2016 | 12.20 | 12.68 | 12.01 | 12.59 | 174,617 | +0.27(+2.19%) |
Sep 12, 2016 | 12.07 | 12.54 | 11.99 | 12.32 | 176,765 | +0.12(+0.98%) |
Sep 09, 2016 | 12.28 | 12.65 | 12.16 | 12.20 | 218,873 | -0.22(-1.77%) |
Sep 08, 2016 | 12.18 | 12.49 | 12.03 | 12.42 | 166,017 | +0.24(+1.97%) |
Sep 07, 2016 | 11.90 | 12.75 | 11.89 | 12.18 | 387,385 | +0.32(+2.70%) |
Sep 06, 2016 | 11.99 | 12.70 | 11.40 | 11.86 | 536,103 | -0.28(-2.31%) |
Sep 02, 2016 | 11.98 | 12.14 | 12.14 | 12.14 | 454,500 | -0.10(-0.82%) |
Sep 01, 2016 | 10.57 | 13.75 | 10.50 | 12.24 | 2,653,509 | +1.62(+15.25%) |
Aug 31, 2016 | 10.62 | 10.64 | 10.28 | 10.62 | 160,830 | -0.05(-0.47%) |
Aug 30, 2016 | 10.29 | 10.81 | 9.930 | 10.67 | 235,658 | +0.33(+3.19%) |
Aug 29, 2016 | 9.580 | 10.48 | 9.310 | 10.34 | 267,940 | +0.79(+8.27%) |
Aug 26, 2016 | 9.260 | 9.590 | 9.230 | 9.550 | 92,184 | +0.22(+2.36%) |
Aug 25, 2016 | 9.080 | 9.440 | 9.010 | 9.330 | 110,393 | +0.29(+3.21%) |
Aug 24, 2016 | 9.620 | 9.840 | 9.000 | 9.040 | 203,192 | -0.61(-6.32%) |
Aug 23, 2016 | 9.720 | 9.720 | 9.405 | 9.650 | 93,829 | -0.05(-0.52%) |
Aug 22, 2016 | 9.460 | 9.790 | 9.220 | 9.700 | 84,315 | +0.26(+2.75%) |
Aug 19, 2016 | 9.150 | 9.450 | 8.970 | 9.440 | 84,124 | +0.24(+2.61%) |
Aug 18, 2016 | 8.970 | 9.230 | 8.755 | 9.200 | 84,574 | +0.20(+2.22%) |
Aug 17, 2016 | 9.350 | 9.360 | 8.800 | 9.000 | 205,647 | -0.32(-3.43%) |
Aug 16, 2016 | 9.690 | 9.690 | 9.210 | 9.320 | 145,201 | -0.37(-3.82%) |
Aug 15, 2016 | 9.360 | 9.750 | 9.240 | 9.690 | 141,532 | +0.38(+4.08%) |
Aug 12, 2016 | 9.320 | 9.480 | 9.170 | 9.310 | 155,983 | +0.04(+0.43%) |
Aug 11, 2016 | 9.140 | 9.385 | 9.060 | 9.270 | 115,655 | +0.13(+1.42%) |
Aug 10, 2016 | 9.520 | 9.540 | 9.020 | 9.140 | 106,917 | -0.27(-2.87%) |
Aug 09, 2016 | 9.140 | 9.490 | 8.820 | 9.410 | 128,081 | +0.27(+2.95%) |
Aug 08, 2016 | 9.070 | 9.150 | 8.360 | 9.140 | 210,133 | +0.17(+1.90%) |
Aug 05, 2016 | 8.040 | 9.010 | 8.040 | 8.970 | 387,334 | -0.64(-6.66%) |
Aug 04, 2016 | 8.970 | 9.720 | 8.970 | 9.610 | 233,578 | +0.64(+7.13%) |
Aug 03, 2016 | 8.720 | 8.970 | 8.420 | 8.970 | 83,548 | +0.21(+2.40%) |
Aug 02, 2016 | 8.670 | 8.850 | 8.440 | 8.760 | 136,640 | +0.11(+1.27%) |
Aug 01, 2016 | 8.340 | 8.750 | 8.110 | 8.650 | 160,808 | +0.30(+3.59%) |
Jul 29, 2016 | 8.260 | 8.480 | 8.240 | 8.350 | 115,134 | +0.03(+0.36%) |
Jul 28, 2016 | 8.440 | 8.440 | 8.100 | 8.320 | 97,047 | +0.09(+1.09%) |
Jul 27, 2016 | 7.710 | 8.240 | 7.440 | 8.230 | 157,263 | +0.53(+6.88%) |
Jul 26, 2016 | 7.650 | 7.730 | 7.440 | 7.700 | 76,831 | +0.00(+0.00%) |
Jul 25, 2016 | 7.790 | 7.840 | 7.600 | 7.700 | 44,073 | -0.08(-1.03%) |
Jul 22, 2016 | 7.650 | 7.780 | 7.500 | 7.780 | 93,774 | +0.16(+2.10%) |
Jul 21, 2016 | 7.590 | 7.770 | 7.500 | 7.620 | 117,376 | +0.05(+0.66%) |
Jul 20, 2016 | 7.550 | 7.690 | 7.460 | 7.570 | 85,235 | +0.07(+0.93%) |
Jul 19, 2016 | 7.440 | 7.600 | 7.440 | 7.500 | 74,292 | +0.03(+0.40%) |
Jul 18, 2016 | 7.400 | 7.490 | 7.310 | 7.470 | 83,577 | +0.01(+0.13%) |
Jul 15, 2016 | 7.300 | 7.550 | 7.260 | 7.460 | 85,757 | +0.16(+2.19%) |
Jul 14, 2016 | 7.440 | 7.440 | 7.230 | 7.300 | 130,346 | -0.03(-0.41%) |
Jul 13, 2016 | 7.360 | 7.460 | 7.223 | 7.330 | 128,205 | -0.03(-0.41%) |
Jul 12, 2016 | 7.310 | 7.410 | 7.230 | 7.360 | 75,330 | +0.10(+1.38%) |
Jul 11, 2016 | 7.020 | 7.290 | 7.000 | 7.260 | 95,340 | +0.21(+2.98%) |
Jul 08, 2016 | 7.168 | 7.210 | 6.870 | 7.050 | 190,913 | +0.08(+1.15%) |
Jul 07, 2016 | 7.130 | 7.192 | 6.840 | 6.970 | 122,541 | -0.39(-5.30%) |
Jul 05, 2016 | 7.350 | 7.460 | 7.180 | 7.360 | 157,429 | -0.03(-0.41%) |