Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 15.30 | 15.52 | 15.01 | 15.09 | 337,698 | -0.22(-1.44%) |
Sep 29, 2016 | 15.21 | 15.58 | 15.00 | 15.31 | 405,451 | -0.05(-0.36%) |
Sep 28, 2016 | 15.23 | 15.66 | 14.75 | 15.37 | 612,612 | +0.13(+0.89%) |
Sep 27, 2016 | 15.01 | 15.29 | 14.65 | 15.23 | 404,090 | +0.24(+1.60%) |
Sep 26, 2016 | 15.20 | 15.28 | 14.55 | 14.99 | 244,597 | -0.42(-2.73%) |
Sep 23, 2016 | 15.54 | 15.54 | 15.25 | 15.41 | 252,700 | -0.08(-0.52%) |
Sep 22, 2016 | 15.54 | 15.65 | 15.22 | 15.49 | 416,546 | +0.09(+0.58%) |
Sep 21, 2016 | 15.41 | 15.74 | 15.19 | 15.40 | 549,768 | +0.42(+2.80%) |
Sep 20, 2016 | 15.25 | 15.25 | 14.91 | 14.98 | 504,527 | -0.23(-1.51%) |
Sep 19, 2016 | 15.75 | 15.96 | 14.85 | 15.21 | 984,272 | -0.42(-2.69%) |
Sep 16, 2016 | 14.48 | 15.68 | 14.02 | 15.63 | 2,117,786 | +1.20(+8.32%) |
Sep 15, 2016 | 14.16 | 14.54 | 14.01 | 14.43 | 452,560 | +0.35(+2.49%) |
Sep 14, 2016 | 13.36 | 14.24 | 13.27 | 14.08 | 552,972 | +0.67(+5.00%) |
Sep 13, 2016 | 13.48 | 13.78 | 13.09 | 13.41 | 439,183 | -0.26(-1.90%) |
Sep 12, 2016 | 12.81 | 13.98 | 12.26 | 13.67 | 796,740 | +0.52(+3.95%) |
Sep 09, 2016 | 13.92 | 14.50 | 12.90 | 13.15 | 827,444 | -0.67(-4.85%) |
Sep 08, 2016 | 13.89 | 13.98 | 13.50 | 13.82 | 339,443 | -0.13(-0.93%) |
Sep 07, 2016 | 14.30 | 14.40 | 13.36 | 13.95 | 853,545 | -0.22(-1.55%) |
Sep 06, 2016 | 14.51 | 15.59 | 13.88 | 14.17 | 1,465,113 | -0.44(-3.01%) |
Sep 02, 2016 | 13.50 | 14.61 | 14.61 | 14.61 | 1,531,200 | +1.16(+8.62%) |
Sep 01, 2016 | 13.40 | 13.84 | 12.92 | 13.45 | 548,199 | +0.26(+1.97%) |
Aug 31, 2016 | 13.67 | 13.97 | 12.00 | 13.19 | 1,285,814 | -0.24(-1.79%) |
Aug 30, 2016 | 12.90 | 13.97 | 12.90 | 13.43 | 1,442,313 | +0.78(+6.17%) |
Aug 29, 2016 | 11.41 | 12.85 | 11.22 | 12.65 | 1,656,096 | +1.43(+12.75%) |
Aug 26, 2016 | 11.55 | 11.66 | 11.10 | 11.22 | 484,507 | -0.36(-3.11%) |
Aug 25, 2016 | 10.25 | 11.78 | 10.00 | 11.58 | 1,329,388 | +1.38(+13.53%) |
Aug 24, 2016 | 10.31 | 10.44 | 9.830 | 10.20 | 541,351 | -0.28(-2.67%) |
Aug 23, 2016 | 9.630 | 10.55 | 9.570 | 10.48 | 961,779 | +0.98(+10.32%) |
Aug 22, 2016 | 9.570 | 9.570 | 9.370 | 9.500 | 152,284 | -0.01(-0.11%) |
Aug 19, 2016 | 9.390 | 9.666 | 9.307 | 9.510 | 226,750 | +0.17(+1.82%) |
Aug 18, 2016 | 9.500 | 9.500 | 9.200 | 9.340 | 183,716 | -0.23(-2.40%) |
Aug 17, 2016 | 9.700 | 9.800 | 9.400 | 9.570 | 169,433 | -0.03(-0.31%) |
Aug 16, 2016 | 9.860 | 9.930 | 9.320 | 9.600 | 300,355 | -0.30(-3.03%) |
Aug 15, 2016 | 9.600 | 9.970 | 9.250 | 9.900 | 750,181 | +0.47(+4.98%) |
Aug 12, 2016 | 9.230 | 9.640 | 9.020 | 9.430 | 613,433 | +0.00(+0.00%) |
Aug 11, 2016 | 8.780 | 9.640 | 8.780 | 9.430 | 1,587,325 | +0.82(+9.52%) |
Aug 10, 2016 | 8.200 | 8.660 | 8.133 | 8.610 | 477,860 | +0.46(+5.64%) |
Aug 09, 2016 | 7.800 | 8.210 | 7.800 | 8.150 | 284,314 | +0.33(+4.22%) |
Aug 08, 2016 | 8.150 | 8.210 | 7.770 | 7.820 | 306,931 | -0.39(-4.75%) |
Aug 05, 2016 | 8.000 | 8.230 | 7.870 | 8.210 | 288,661 | +0.33(+4.19%) |
Aug 04, 2016 | 8.500 | 8.790 | 7.650 | 7.880 | 458,515 | -0.49(-5.85%) |
Aug 03, 2016 | 8.760 | 8.760 | 8.010 | 8.370 | 482,353 | -0.22(-2.56%) |
Aug 02, 2016 | 7.700 | 8.610 | 7.630 | 8.590 | 893,854 | +1.17(+15.77%) |
Aug 01, 2016 | 7.120 | 7.740 | 7.110 | 7.420 | 626,634 | +0.35(+4.95%) |
Jul 29, 2016 | 7.300 | 7.320 | 6.850 | 7.070 | 188,384 | -0.22(-3.02%) |
Jul 28, 2016 | 7.370 | 7.480 | 7.210 | 7.290 | 60,972 | -0.05(-0.68%) |
Jul 27, 2016 | 7.250 | 7.440 | 7.250 | 7.340 | 95,718 | +0.06(+0.82%) |
Jul 26, 2016 | 7.190 | 7.430 | 7.170 | 7.280 | 110,121 | +0.14(+1.96%) |
Jul 25, 2016 | 7.240 | 7.350 | 7.080 | 7.140 | 81,670 | -0.06(-0.83%) |
Jul 22, 2016 | 7.080 | 7.280 | 7.050 | 7.200 | 78,040 | +0.11(+1.55%) |
Jul 21, 2016 | 7.530 | 7.555 | 7.020 | 7.090 | 179,840 | -0.40(-5.34%) |
Jul 20, 2016 | 7.580 | 7.770 | 7.360 | 7.490 | 181,779 | +0.00(+0.00%) |
Jul 19, 2016 | 7.240 | 7.560 | 7.220 | 7.490 | 271,059 | +0.23(+3.17%) |
Jul 18, 2016 | 6.850 | 7.470 | 6.850 | 7.260 | 596,586 | +0.33(+4.76%) |
Jul 15, 2016 | 7.050 | 7.050 | 6.890 | 6.930 | 43,016 | -0.07(-1.00%) |
Jul 14, 2016 | 6.980 | 7.070 | 6.950 | 7.000 | 99,680 | +0.10(+1.45%) |
Jul 13, 2016 | 7.040 | 7.090 | 6.860 | 6.900 | 111,988 | -0.09(-1.29%) |
Jul 12, 2016 | 7.050 | 7.110 | 6.940 | 6.990 | 116,797 | -0.01(-0.14%) |
Jul 11, 2016 | 6.830 | 7.050 | 6.820 | 7.000 | 235,916 | +0.23(+3.40%) |
Jul 08, 2016 | 6.810 | 6.910 | 6.760 | 6.770 | 83,890 | +0.02(+0.30%) |
Jul 07, 2016 | 6.390 | 6.880 | 6.390 | 6.750 | 112,118 | +0.43(+6.80%) |
Jul 05, 2016 | 6.540 | 6.540 | 6.170 | 6.320 | 149,797 | -0.33(-4.96%) |