Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 14.36 | 15.27 | 14.13 | 15.12 | 67,216 | +0.95(+6.70%) |
Sep 29, 2016 | 14.00 | 14.53 | 14.00 | 14.17 | 40,256 | +0.20(+1.43%) |
Sep 28, 2016 | 13.28 | 14.13 | 12.96 | 13.97 | 75,870 | +0.70(+5.28%) |
Sep 27, 2016 | 13.27 | 13.40 | 12.94 | 13.27 | 28,229 | -0.14(-1.04%) |
Sep 26, 2016 | 13.61 | 14.21 | 13.37 | 13.41 | 30,718 | -0.20(-1.47%) |
Sep 23, 2016 | 13.82 | 14.37 | 13.30 | 13.61 | 41,579 | -0.32(-2.30%) |
Sep 22, 2016 | 14.03 | 14.48 | 13.85 | 13.93 | 45,992 | +0.10(+0.72%) |
Sep 21, 2016 | 13.95 | 14.24 | 13.71 | 13.83 | 51,853 | -0.21(-1.50%) |
Sep 20, 2016 | 13.60 | 14.07 | 13.39 | 14.04 | 68,828 | +0.37(+2.71%) |
Sep 19, 2016 | 13.49 | 13.72 | 13.49 | 13.67 | 81,000 | +0.20(+1.48%) |
Sep 16, 2016 | 13.20 | 13.49 | 12.72 | 13.47 | 102,655 | +0.21(+1.58%) |
Sep 15, 2016 | 12.59 | 13.33 | 12.58 | 13.26 | 73,096 | +0.61(+4.82%) |
Sep 14, 2016 | 12.54 | 12.69 | 12.50 | 12.65 | 76,901 | +0.01(+0.08%) |
Sep 13, 2016 | 12.58 | 12.67 | 12.14 | 12.64 | 75,964 | -0.17(-1.33%) |
Sep 12, 2016 | 12.63 | 12.87 | 12.56 | 12.81 | 95,487 | +0.02(+0.16%) |
Sep 09, 2016 | 12.69 | 12.91 | 12.65 | 12.79 | 129,125 | -0.08(-0.62%) |
Sep 08, 2016 | 12.43 | 12.94 | 12.43 | 12.87 | 129,429 | +0.52(+4.21%) |
Sep 07, 2016 | 12.32 | 12.45 | 12.13 | 12.35 | 46,113 | +0.08(+0.65%) |
Sep 06, 2016 | 12.24 | 12.45 | 12.11 | 12.27 | 31,936 | +0.10(+0.82%) |
Sep 02, 2016 | 12.28 | 12.17 | 12.17 | 12.17 | 35,500 | +0.05(+0.41%) |
Sep 01, 2016 | 12.58 | 12.58 | 11.98 | 12.12 | 46,802 | -0.50(-3.96%) |
Aug 31, 2016 | 12.66 | 12.83 | 12.51 | 12.62 | 136,327 | -0.10(-0.79%) |
Aug 30, 2016 | 12.75 | 12.89 | 12.53 | 12.72 | 87,539 | -0.05(-0.39%) |
Aug 29, 2016 | 12.71 | 12.86 | 12.36 | 12.77 | 63,383 | -0.02(-0.16%) |
Aug 26, 2016 | 12.86 | 13.07 | 12.58 | 12.79 | 63,545 | +0.00(+0.00%) |
Aug 25, 2016 | 12.76 | 13.00 | 12.63 | 12.79 | 53,151 | -0.06(-0.47%) |
Aug 24, 2016 | 12.89 | 13.20 | 12.64 | 12.85 | 58,795 | -0.10(-0.77%) |
Aug 23, 2016 | 12.70 | 13.13 | 12.45 | 12.95 | 80,913 | +0.25(+1.97%) |
Aug 22, 2016 | 12.84 | 12.88 | 12.61 | 12.70 | 43,961 | -0.26(-2.01%) |
Aug 19, 2016 | 12.85 | 13.03 | 12.72 | 12.96 | 108,830 | +0.04(+0.31%) |
Aug 18, 2016 | 12.55 | 13.04 | 12.53 | 12.92 | 82,303 | +0.41(+3.28%) |
Aug 17, 2016 | 12.48 | 12.62 | 12.38 | 12.51 | 103,520 | +0.01(+0.08%) |
Aug 16, 2016 | 12.09 | 12.59 | 12.09 | 12.50 | 157,948 | +0.36(+2.97%) |
Aug 15, 2016 | 12.12 | 12.37 | 11.88 | 12.14 | 103,648 | +0.14(+1.17%) |
Aug 12, 2016 | 11.95 | 12.26 | 11.80 | 12.00 | 116,142 | +0.03(+0.25%) |
Aug 11, 2016 | 11.92 | 12.29 | 11.84 | 11.97 | 96,912 | +0.09(+0.76%) |
Aug 10, 2016 | 11.95 | 12.05 | 11.66 | 11.88 | 81,867 | -0.03(-0.25%) |
Aug 09, 2016 | 12.50 | 12.76 | 11.52 | 11.91 | 103,973 | -0.27(-2.22%) |
Aug 08, 2016 | 12.19 | 12.46 | 11.72 | 12.18 | 94,295 | -0.02(-0.16%) |
Aug 05, 2016 | 11.76 | 12.30 | 11.03 | 12.20 | 92,733 | +0.39(+3.30%) |
Aug 04, 2016 | 11.75 | 11.96 | 11.45 | 11.81 | 92,851 | +0.01(+0.08%) |
Aug 03, 2016 | 11.33 | 11.80 | 10.86 | 11.80 | 48,177 | +0.49(+4.33%) |
Aug 02, 2016 | 11.46 | 11.72 | 11.11 | 11.31 | 65,374 | -0.09(-0.79%) |
Aug 01, 2016 | 12.08 | 12.08 | 11.34 | 11.40 | 84,486 | -0.55(-4.60%) |
Jul 29, 2016 | 11.78 | 12.01 | 11.52 | 11.95 | 56,270 | +0.14(+1.19%) |
Jul 28, 2016 | 11.91 | 11.96 | 11.51 | 11.81 | 53,509 | -0.04(-0.34%) |
Jul 27, 2016 | 12.13 | 12.29 | 11.50 | 11.85 | 47,626 | -0.26(-2.15%) |
Jul 26, 2016 | 11.85 | 12.31 | 11.68 | 12.11 | 74,573 | +0.25(+2.11%) |
Jul 25, 2016 | 12.25 | 12.32 | 11.74 | 11.86 | 57,581 | -0.45(-3.66%) |
Jul 22, 2016 | 12.27 | 12.64 | 11.87 | 12.31 | 83,363 | +0.12(+0.98%) |
Jul 21, 2016 | 12.53 | 12.81 | 12.13 | 12.19 | 137,425 | -0.38(-3.02%) |
Jul 20, 2016 | 12.83 | 12.91 | 12.39 | 12.57 | 89,963 | -0.20(-1.57%) |
Jul 19, 2016 | 13.19 | 13.33 | 12.54 | 12.77 | 67,637 | -0.43(-3.26%) |
Jul 18, 2016 | 13.43 | 13.70 | 13.05 | 13.20 | 68,369 | -0.29(-2.15%) |
Jul 15, 2016 | 13.60 | 13.74 | 12.80 | 13.49 | 97,178 | +0.00(+0.00%) |
Jul 14, 2016 | 13.86 | 13.86 | 13.43 | 13.49 | 74,557 | -0.25(-1.82%) |
Jul 13, 2016 | 13.84 | 14.03 | 13.39 | 13.74 | 72,602 | -0.03(-0.22%) |
Jul 12, 2016 | 13.43 | 14.03 | 12.61 | 13.77 | 73,328 | +0.54(+4.08%) |
Jul 11, 2016 | 13.30 | 13.68 | 13.04 | 13.23 | 125,251 | -0.01(-0.08%) |
Jul 08, 2016 | 13.08 | 13.40 | 12.91 | 13.24 | 89,005 | +0.33(+2.56%) |
Jul 07, 2016 | 13.09 | 13.43 | 12.60 | 12.91 | 130,956 | +0.12(+0.94%) |
Jul 05, 2016 | 13.54 | 13.54 | 12.54 | 12.79 | 77,164 | -0.95(-6.91%) |