Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 12.89 | 13.18 | 12.88 | 13.08 | 6,046,621 | +0.19(+1.49%) |
Sep 29, 2016 | 12.96 | 13.13 | 12.88 | 12.89 | 1,485,428 | -0.08(-0.64%) |
Sep 28, 2016 | 12.87 | 13.00 | 12.82 | 12.97 | 1,094,000 | +0.12(+0.93%) |
Sep 27, 2016 | 12.84 | 12.97 | 12.76 | 12.86 | 1,401,574 | -0.06(-0.43%) |
Sep 26, 2016 | 13.08 | 13.08 | 12.80 | 12.91 | 1,767,336 | -0.25(-1.88%) |
Sep 23, 2016 | 13.18 | 13.31 | 13.09 | 13.16 | 1,156,831 | -0.13(-0.97%) |
Sep 22, 2016 | 13.34 | 13.40 | 13.17 | 13.29 | 1,429,680 | +0.06(+0.49%) |
Sep 21, 2016 | 13.26 | 13.39 | 13.07 | 13.22 | 1,589,516 | +0.03(+0.21%) |
Sep 20, 2016 | 13.33 | 13.34 | 13.15 | 13.19 | 1,255,642 | +0.00(+0.00%) |
Sep 19, 2016 | 13.18 | 13.38 | 13.08 | 13.19 | 1,499,263 | +0.03(+0.21%) |
Sep 16, 2016 | 13.38 | 13.47 | 13.11 | 13.17 | 1,968,307 | -0.36(-2.65%) |
Sep 15, 2016 | 13.28 | 13.72 | 13.25 | 13.53 | 1,365,489 | +0.25(+1.87%) |
Sep 14, 2016 | 13.40 | 13.49 | 13.22 | 13.28 | 1,124,379 | -0.08(-0.62%) |
Sep 13, 2016 | 13.50 | 13.53 | 13.26 | 13.36 | 1,715,553 | -0.29(-2.15%) |
Sep 12, 2016 | 13.42 | 13.71 | 13.23 | 13.65 | 1,566,124 | +0.13(+0.95%) |
Sep 09, 2016 | 13.95 | 13.99 | 13.50 | 13.53 | 1,927,427 | -0.50(-3.53%) |
Sep 08, 2016 | 13.85 | 14.16 | 13.77 | 14.02 | 1,699,611 | +0.26(+1.87%) |
Sep 07, 2016 | 13.61 | 13.87 | 13.49 | 13.76 | 2,036,462 | +0.15(+1.08%) |
Sep 06, 2016 | 13.59 | 13.75 | 13.38 | 13.62 | 1,584,015 | +0.04(+0.27%) |
Sep 02, 2016 | 13.59 | 13.58 | 13.58 | 13.58 | 918,603 | +0.02(+0.13%) |
Sep 01, 2016 | 13.75 | 13.86 | 13.48 | 13.56 | 942,595 | -0.19(-1.40%) |
Aug 31, 2016 | 13.63 | 13.77 | 13.42 | 13.75 | 1,255,664 | +0.12(+0.87%) |
Aug 30, 2016 | 13.53 | 13.69 | 13.53 | 13.64 | 900,225 | +0.06(+0.41%) |
Aug 29, 2016 | 13.37 | 13.64 | 13.36 | 13.58 | 927,360 | +0.21(+1.58%) |
Aug 26, 2016 | 13.47 | 13.65 | 13.36 | 13.37 | 1,396,580 | -0.10(-0.75%) |
Aug 25, 2016 | 13.53 | 13.64 | 13.41 | 13.47 | 1,251,036 | -0.11(-0.81%) |
Aug 24, 2016 | 13.69 | 13.80 | 13.56 | 13.58 | 1,126,596 | -0.16(-1.14%) |
Aug 23, 2016 | 13.87 | 13.88 | 13.71 | 13.74 | 2,171,268 | -0.11(-0.80%) |
Aug 22, 2016 | 13.76 | 13.86 | 13.61 | 13.85 | 2,152,175 | +0.00(+0.00%) |
Aug 19, 2016 | 13.81 | 13.92 | 13.71 | 13.85 | 1,718,668 | +0.04(+0.27%) |
Aug 18, 2016 | 13.45 | 13.83 | 13.45 | 13.81 | 1,858,177 | +0.34(+2.52%) |
Aug 17, 2016 | 13.57 | 13.60 | 13.34 | 13.47 | 1,389,783 | -0.08(-0.61%) |
Aug 16, 2016 | 13.66 | 13.81 | 13.53 | 13.55 | 1,837,694 | -0.14(-1.01%) |
Aug 15, 2016 | 13.58 | 13.83 | 13.58 | 13.69 | 2,121,892 | +0.13(+0.95%) |
Aug 12, 2016 | 13.54 | 13.64 | 13.48 | 13.56 | 1,302,389 | -0.03(-0.20%) |
Aug 11, 2016 | 13.44 | 13.64 | 13.44 | 13.59 | 1,552,790 | +0.17(+1.23%) |
Aug 10, 2016 | 13.59 | 13.63 | 13.30 | 13.42 | 1,845,611 | -0.22(-1.61%) |
Aug 09, 2016 | 13.52 | 13.75 | 13.52 | 13.64 | 1,478,286 | +0.01(+0.07%) |
Aug 08, 2016 | 13.49 | 13.76 | 13.47 | 13.64 | 3,456,791 | +0.21(+1.57%) |
Aug 05, 2016 | 13.38 | 13.53 | 13.30 | 13.42 | 2,116,379 | +0.13(+0.97%) |
Aug 04, 2016 | 13.10 | 13.40 | 13.09 | 13.30 | 1,984,817 | +0.21(+1.61%) |
Aug 03, 2016 | 12.79 | 13.27 | 12.78 | 13.08 | 4,127,343 | +0.11(+0.85%) |
Aug 02, 2016 | 13.38 | 13.51 | 12.85 | 12.97 | 2,745,702 | -0.38(-2.82%) |
Aug 01, 2016 | 13.27 | 13.70 | 13.27 | 13.35 | 3,549,618 | +0.10(+0.76%) |
Jul 29, 2016 | 13.40 | 13.48 | 13.20 | 13.25 | 2,104,250 | -0.22(-1.63%) |
Jul 28, 2016 | 13.44 | 13.52 | 13.23 | 13.47 | 3,152,974 | -0.04(-0.27%) |
Jul 27, 2016 | 13.30 | 13.70 | 13.12 | 13.51 | 5,419,408 | +0.23(+1.73%) |
Jul 26, 2016 | 12.87 | 13.30 | 12.53 | 13.28 | 6,117,927 | +0.50(+3.95%) |
Jul 25, 2016 | 13.08 | 13.08 | 12.69 | 12.77 | 4,271,148 | -0.17(-1.28%) |
Jul 22, 2016 | 12.71 | 12.96 | 12.56 | 12.94 | 3,318,533 | +0.23(+1.81%) |
Jul 21, 2016 | 12.55 | 12.75 | 12.44 | 12.71 | 2,887,743 | +0.16(+1.24%) |
Jul 20, 2016 | 11.97 | 12.58 | 11.93 | 12.55 | 8,287,456 | +0.57(+4.75%) |
Jul 19, 2016 | 11.96 | 12.00 | 11.81 | 11.98 | 2,894,123 | +0.13(+1.08%) |
Jul 18, 2016 | 11.79 | 12.05 | 11.79 | 11.86 | 2,102,801 | +0.06(+0.54%) |
Jul 15, 2016 | 11.53 | 11.86 | 11.52 | 11.79 | 2,468,063 | +0.26(+2.23%) |
Jul 14, 2016 | 11.49 | 11.60 | 11.47 | 11.53 | 2,252,019 | +0.16(+1.37%) |
Jul 13, 2016 | 11.41 | 11.46 | 11.15 | 11.38 | 3,462,375 | -0.07(-0.64%) |
Jul 12, 2016 | 11.58 | 11.62 | 11.34 | 11.45 | 5,248,440 | +0.00(+0.00%) |
Jul 11, 2016 | 11.30 | 11.48 | 11.24 | 11.45 | 3,753,326 | +0.17(+1.46%) |
Jul 08, 2016 | 11.24 | 11.35 | 11.09 | 11.29 | 3,371,605 | +0.19(+1.74%) |
Jul 07, 2016 | 11.10 | 11.26 | 11.00 | 11.09 | 3,396,301 | +0.08(+0.75%) |
Jul 06, 2016 | 11.00 | 11.05 | 10.67 | 11.01 | 4,331,577 | -0.05(-0.50%) |
Jul 05, 2016 | 11.20 | 11.25 | 10.97 | 11.07 | 3,495,128 | -0.26(-2.27%) |