Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 11.53 | 11.88 | 11.53 | 11.78 | 85,634 | +0.31(+2.66%) |
Sep 29, 2016 | 11.61 | 11.68 | 11.47 | 11.47 | 28,886 | +0.00(+0.00%) |
Sep 28, 2016 | 11.65 | 11.77 | 11.33 | 11.47 | 29,711 | -0.08(-0.71%) |
Sep 27, 2016 | 11.62 | 11.83 | 11.49 | 11.56 | 33,832 | -0.10(-0.85%) |
Sep 26, 2016 | 12.10 | 12.14 | 11.58 | 11.65 | 30,872 | -0.53(-4.33%) |
Sep 23, 2016 | 12.01 | 12.20 | 12.01 | 12.18 | 12,223 | +0.18(+1.51%) |
Sep 22, 2016 | 11.98 | 12.03 | 11.88 | 12.00 | 26,933 | +0.02(+0.21%) |
Sep 21, 2016 | 12.04 | 12.33 | 11.77 | 11.98 | 21,663 | +0.00(+0.00%) |
Sep 20, 2016 | 12.12 | 12.12 | 11.75 | 11.98 | 41,506 | -0.03(-0.27%) |
Sep 19, 2016 | 12.16 | 12.35 | 11.95 | 12.01 | 25,509 | -0.12(-1.02%) |
Sep 16, 2016 | 12.19 | 12.19 | 11.99 | 12.13 | 50,366 | -0.01(-0.07%) |
Sep 15, 2016 | 12.26 | 12.26 | 12.11 | 12.14 | 39,498 | -0.02(-0.14%) |
Sep 14, 2016 | 12.79 | 12.79 | 12.16 | 12.16 | 25,642 | -0.62(-4.84%) |
Sep 13, 2016 | 12.98 | 12.98 | 12.58 | 12.78 | 71,856 | -0.21(-1.65%) |
Sep 12, 2016 | 12.98 | 13.14 | 12.73 | 12.99 | 80,301 | -0.07(-0.50%) |
Sep 09, 2016 | 13.19 | 13.19 | 12.81 | 13.06 | 68,818 | -0.16(-1.25%) |
Sep 08, 2016 | 13.30 | 13.41 | 13.19 | 13.22 | 25,494 | -0.04(-0.31%) |
Sep 07, 2016 | 13.30 | 13.47 | 13.06 | 13.26 | 23,717 | -0.03(-0.25%) |
Sep 06, 2016 | 13.34 | 13.34 | 13.19 | 13.30 | 22,793 | -0.11(-0.80%) |
Sep 02, 2016 | 13.04 | 13.40 | 13.40 | 13.40 | 23,536 | +0.35(+2.65%) |
Sep 01, 2016 | 13.21 | 13.21 | 12.98 | 13.06 | 12,841 | -0.19(-1.43%) |
Aug 31, 2016 | 13.22 | 13.42 | 13.07 | 13.25 | 27,024 | -0.02(-0.12%) |
Aug 30, 2016 | 13.02 | 13.32 | 13.02 | 13.26 | 21,936 | +0.20(+1.51%) |
Aug 29, 2016 | 13.33 | 13.33 | 13.05 | 13.06 | 12,202 | -0.29(-2.16%) |
Aug 26, 2016 | 13.25 | 13.49 | 13.20 | 13.35 | 43,012 | +0.19(+1.44%) |
Aug 25, 2016 | 13.16 | 13.30 | 13.10 | 13.16 | 32,494 | +0.04(+0.31%) |
Aug 24, 2016 | 13.20 | 13.21 | 13.02 | 13.12 | 16,293 | -0.02(-0.13%) |
Aug 23, 2016 | 13.25 | 13.43 | 13.12 | 13.14 | 16,071 | +0.01(+0.06%) |
Aug 22, 2016 | 13.36 | 13.37 | 13.02 | 13.13 | 19,347 | -0.27(-2.03%) |
Aug 19, 2016 | 13.40 | 13.59 | 13.26 | 13.40 | 43,473 | -0.03(-0.25%) |
Aug 18, 2016 | 13.29 | 13.51 | 13.29 | 13.44 | 13,748 | +0.07(+0.49%) |
Aug 17, 2016 | 13.31 | 13.39 | 13.16 | 13.37 | 19,210 | +0.02(+0.19%) |
Aug 16, 2016 | 13.23 | 13.38 | 13.05 | 13.34 | 33,763 | +0.13(+1.00%) |
Aug 15, 2016 | 13.11 | 13.35 | 13.11 | 13.21 | 42,463 | +0.12(+0.88%) |
Aug 12, 2016 | 13.08 | 13.25 | 13.03 | 13.10 | 32,197 | -0.07(-0.56%) |
Aug 11, 2016 | 13.16 | 13.28 | 12.98 | 13.17 | 41,288 | +0.08(+0.63%) |
Aug 10, 2016 | 13.11 | 13.16 | 12.95 | 13.09 | 22,107 | +0.03(+0.25%) |
Aug 09, 2016 | 13.10 | 13.20 | 12.87 | 13.06 | 14,750 | +0.01(+0.06%) |
Aug 08, 2016 | 13.05 | 13.09 | 12.91 | 13.05 | 19,883 | -0.01(-0.06%) |
Aug 05, 2016 | 12.95 | 13.10 | 12.85 | 13.06 | 58,770 | +0.28(+2.18%) |
Aug 04, 2016 | 12.86 | 12.97 | 12.73 | 12.78 | 16,097 | -0.12(-0.95%) |
Aug 03, 2016 | 12.93 | 12.97 | 12.79 | 12.90 | 23,762 | +0.03(+0.25%) |
Aug 02, 2016 | 12.97 | 13.00 | 12.87 | 12.87 | 27,938 | -0.13(-1.01%) |
Aug 01, 2016 | 12.98 | 13.10 | 12.86 | 13.00 | 40,295 | +0.11(+0.89%) |
Jul 29, 2016 | 13.03 | 13.06 | 12.87 | 12.88 | 49,449 | -0.09(-0.69%) |
Jul 28, 2016 | 12.97 | 13.12 | 12.82 | 12.97 | 24,919 | +0.03(+0.25%) |
Jul 27, 2016 | 12.89 | 13.03 | 12.80 | 12.94 | 45,305 | +0.02(+0.13%) |
Jul 26, 2016 | 12.90 | 13.02 | 12.85 | 12.93 | 13,011 | +0.03(+0.25%) |
Jul 25, 2016 | 12.89 | 12.95 | 12.81 | 12.89 | 21,174 | -0.04(-0.32%) |
Jul 22, 2016 | 12.97 | 13.06 | 12.89 | 12.93 | 7,774 | +0.01(+0.06%) |
Jul 21, 2016 | 12.91 | 13.16 | 12.89 | 12.93 | 13,110 | -0.04(-0.32%) |
Jul 20, 2016 | 12.98 | 13.02 | 12.78 | 12.97 | 14,373 | +0.05(+0.38%) |
Jul 19, 2016 | 12.88 | 13.09 | 12.75 | 12.92 | 12,944 | -0.01(-0.06%) |
Jul 18, 2016 | 13.11 | 13.11 | 12.91 | 12.93 | 16,663 | -0.14(-1.07%) |
Jul 15, 2016 | 13.32 | 13.32 | 13.04 | 13.06 | 24,315 | -0.11(-0.87%) |
Jul 14, 2016 | 13.23 | 13.39 | 13.12 | 13.18 | 30,912 | +0.10(+0.75%) |
Jul 13, 2016 | 13.10 | 13.13 | 12.77 | 13.08 | 38,573 | +0.00(+0.00%) |
Jul 12, 2016 | 13.12 | 13.20 | 12.97 | 13.08 | 58,795 | +0.09(+0.69%) |
Jul 11, 2016 | 13.15 | 13.17 | 12.95 | 12.99 | 37,179 | -0.02(-0.13%) |
Jul 08, 2016 | 12.57 | 13.14 | 12.34 | 13.01 | 35,020 | +0.67(+5.44%) |
Jul 07, 2016 | 12.10 | 12.34 | 12.02 | 12.34 | 31,717 | +0.29(+2.38%) |
Jul 06, 2016 | 11.87 | 12.12 | 11.51 | 12.05 | 26,038 | +0.04(+0.34%) |
Jul 05, 2016 | 12.70 | 12.70 | 11.94 | 12.01 | 41,788 | -0.89(-6.92%) |