Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 14.11 | 14.30 | 14.08 | 14.11 | 8,416,852 | +0.12(+0.89%) |
Sep 29, 2016 | 14.13 | 14.21 | 13.94 | 13.98 | 6,411,286 | -0.12(-0.86%) |
Sep 28, 2016 | 13.78 | 14.15 | 13.71 | 14.10 | 7,614,580 | +0.35(+2.57%) |
Sep 27, 2016 | 13.71 | 13.79 | 13.63 | 13.75 | 8,006,374 | -0.04(-0.25%) |
Sep 26, 2016 | 13.95 | 13.97 | 13.78 | 13.78 | 6,438,786 | -0.15(-1.10%) |
Sep 23, 2016 | 13.98 | 14.08 | 13.91 | 13.94 | 8,105,324 | -0.09(-0.66%) |
Sep 22, 2016 | 14.29 | 14.32 | 14.02 | 14.03 | 8,904,586 | -0.06(-0.45%) |
Sep 21, 2016 | 14.00 | 14.12 | 13.92 | 14.09 | 8,024,186 | +0.18(+1.33%) |
Sep 20, 2016 | 14.04 | 14.12 | 13.91 | 13.91 | 7,960,306 | -0.11(-0.80%) |
Sep 19, 2016 | 14.21 | 14.21 | 13.98 | 14.02 | 7,060,536 | -0.07(-0.50%) |
Sep 16, 2016 | 13.90 | 14.20 | 13.82 | 14.09 | 12,926,830 | +0.08(+0.59%) |
Sep 15, 2016 | 13.93 | 14.08 | 13.88 | 14.01 | 8,217,890 | +0.11(+0.80%) |
Sep 14, 2016 | 13.76 | 14.04 | 13.67 | 13.90 | 8,061,839 | +0.11(+0.76%) |
Sep 13, 2016 | 14.20 | 14.20 | 13.47 | 13.79 | 14,917,619 | -0.59(-4.10%) |
Sep 12, 2016 | 14.08 | 14.44 | 14.01 | 14.38 | 13,941,898 | +0.18(+1.26%) |
Sep 09, 2016 | 14.36 | 14.37 | 14.15 | 14.20 | 17,563,790 | -0.38(-2.62%) |
Sep 08, 2016 | 14.08 | 14.60 | 14.06 | 14.59 | 33,027,478 | +0.64(+4.60%) |
Sep 07, 2016 | 13.78 | 13.98 | 13.73 | 13.94 | 31,577,626 | +0.21(+1.53%) |
Sep 06, 2016 | 13.12 | 14.13 | 13.10 | 13.73 | 82,618,776 | +0.66(+5.05%) |
Sep 02, 2016 | 12.75 | 13.07 | 13.07 | 13.07 | 4,440,642 | +0.45(+3.59%) |
Sep 01, 2016 | 12.52 | 12.65 | 12.50 | 12.62 | 4,205,153 | +0.03(+0.20%) |
Aug 31, 2016 | 12.57 | 12.61 | 12.34 | 12.60 | 3,695,835 | -0.03(-0.20%) |
Aug 30, 2016 | 12.61 | 12.66 | 12.50 | 12.62 | 2,228,300 | -0.01(-0.08%) |
Aug 29, 2016 | 12.71 | 12.74 | 12.55 | 12.63 | 1,966,166 | -0.11(-0.90%) |
Aug 26, 2016 | 12.85 | 12.97 | 12.67 | 12.74 | 2,134,731 | -0.02(-0.15%) |
Aug 25, 2016 | 12.98 | 12.98 | 12.74 | 12.76 | 2,994,098 | -0.22(-1.67%) |
Aug 24, 2016 | 13.16 | 13.20 | 12.96 | 12.98 | 1,934,392 | -0.26(-1.97%) |
Aug 23, 2016 | 13.11 | 13.27 | 13.08 | 13.24 | 4,596,505 | +0.18(+1.34%) |
Aug 22, 2016 | 13.12 | 13.19 | 13.02 | 13.07 | 2,738,646 | -0.21(-1.56%) |
Aug 19, 2016 | 13.41 | 13.42 | 13.26 | 13.27 | 1,863,737 | -0.22(-1.65%) |
Aug 18, 2016 | 13.29 | 13.53 | 13.27 | 13.50 | 1,790,221 | +0.25(+1.88%) |
Aug 17, 2016 | 13.26 | 13.29 | 13.18 | 13.25 | 2,379,761 | -0.08(-0.57%) |
Aug 16, 2016 | 13.35 | 13.37 | 13.17 | 13.33 | 1,911,257 | +0.00(+0.00%) |
Aug 15, 2016 | 13.45 | 13.53 | 13.29 | 13.33 | 2,145,517 | -0.02(-0.12%) |
Aug 12, 2016 | 13.44 | 13.47 | 13.30 | 13.34 | 1,309,269 | -0.03(-0.24%) |
Aug 11, 2016 | 13.30 | 13.39 | 13.18 | 13.37 | 1,868,669 | +0.40(+3.10%) |
Aug 10, 2016 | 13.09 | 13.11 | 12.94 | 12.97 | 1,864,560 | -0.02(-0.17%) |
Aug 09, 2016 | 13.09 | 13.16 | 12.97 | 12.99 | 3,044,746 | -0.09(-0.71%) |
Aug 08, 2016 | 12.96 | 13.12 | 12.91 | 13.09 | 1,595,363 | +0.21(+1.62%) |
Aug 05, 2016 | 12.84 | 12.95 | 12.79 | 12.88 | 2,344,361 | +0.01(+0.05%) |
Aug 04, 2016 | 12.65 | 12.91 | 12.64 | 12.87 | 2,447,445 | +0.23(+1.80%) |
Aug 03, 2016 | 12.59 | 12.66 | 12.44 | 12.64 | 5,992,715 | +0.05(+0.37%) |
Aug 02, 2016 | 12.65 | 12.74 | 12.52 | 12.60 | 4,441,973 | +0.12(+1.00%) |
Aug 01, 2016 | 12.66 | 12.69 | 12.42 | 12.47 | 3,286,109 | -0.35(-2.72%) |
Jul 29, 2016 | 12.19 | 12.84 | 12.14 | 12.82 | 4,498,220 | +0.64(+5.22%) |
Jul 28, 2016 | 12.09 | 12.23 | 12.05 | 12.19 | 4,083,295 | +0.11(+0.93%) |
Jul 27, 2016 | 12.25 | 12.33 | 12.03 | 12.07 | 4,721,654 | -0.17(-1.42%) |
Jul 26, 2016 | 12.26 | 12.34 | 12.03 | 12.25 | 4,334,898 | -0.04(-0.36%) |
Jul 25, 2016 | 12.43 | 12.47 | 12.28 | 12.29 | 3,414,780 | -0.23(-1.84%) |
Jul 22, 2016 | 12.71 | 12.73 | 12.46 | 12.52 | 2,155,446 | -0.16(-1.28%) |
Jul 21, 2016 | 12.78 | 12.78 | 12.59 | 12.68 | 4,321,967 | -0.11(-0.83%) |
Jul 20, 2016 | 12.87 | 13.05 | 12.74 | 12.79 | 3,205,451 | -0.26(-2.01%) |
Jul 19, 2016 | 13.01 | 13.06 | 12.90 | 13.05 | 2,518,259 | -0.03(-0.21%) |
Jul 18, 2016 | 12.94 | 13.10 | 12.82 | 13.08 | 2,872,044 | +0.08(+0.60%) |
Jul 15, 2016 | 13.08 | 13.09 | 12.91 | 13.00 | 2,785,593 | -0.03(-0.19%) |
Jul 14, 2016 | 13.24 | 13.30 | 13.02 | 13.03 | 4,221,942 | -0.10(-0.76%) |
Jul 13, 2016 | 13.24 | 13.32 | 13.08 | 13.13 | 4,293,689 | -0.13(-0.96%) |
Jul 12, 2016 | 13.17 | 13.27 | 13.06 | 13.25 | 2,403,090 | +0.29(+2.26%) |
Jul 11, 2016 | 12.88 | 13.01 | 12.87 | 12.96 | 2,727,363 | +0.08(+0.63%) |
Jul 08, 2016 | 12.98 | 13.05 | 12.87 | 12.88 | 3,800,362 | -0.02(-0.17%) |
Jul 07, 2016 | 13.31 | 13.34 | 12.83 | 12.90 | 4,326,695 | -0.25(-1.87%) |
Jul 06, 2016 | 13.07 | 13.20 | 12.94 | 13.15 | 3,808,744 | +0.01(+0.09%) |
Jul 05, 2016 | 13.35 | 13.45 | 13.07 | 13.14 | 3,371,897 | -0.39(-2.88%) |