Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 12.43 | 12.87 | 12.40 | 12.80 | 587,640 | +0.41(+3.31%) |
Sep 29, 2016 | 12.95 | 12.95 | 12.37 | 12.39 | 416,967 | -0.54(-4.18%) |
Sep 28, 2016 | 12.99 | 13.10 | 12.70 | 12.93 | 1,292,566 | +0.01(+0.08%) |
Sep 27, 2016 | 12.55 | 12.99 | 12.03 | 12.92 | 400,204 | +0.19(+1.49%) |
Sep 26, 2016 | 12.59 | 12.87 | 12.14 | 12.73 | 461,727 | -0.01(-0.08%) |
Sep 23, 2016 | 13.14 | 13.18 | 12.73 | 12.74 | 1,573,297 | -0.46(-3.48%) |
Sep 22, 2016 | 13.12 | 13.30 | 12.93 | 13.20 | 691,558 | +0.16(+1.23%) |
Sep 21, 2016 | 12.90 | 13.05 | 12.70 | 13.04 | 960,879 | +0.15(+1.16%) |
Sep 20, 2016 | 12.91 | 13.10 | 12.75 | 12.89 | 867,844 | +0.10(+0.78%) |
Sep 19, 2016 | 12.95 | 13.14 | 12.75 | 12.79 | 524,937 | -0.09(-0.70%) |
Sep 16, 2016 | 12.71 | 12.95 | 12.52 | 12.88 | 966,947 | +0.20(+1.58%) |
Sep 15, 2016 | 12.36 | 12.79 | 12.31 | 12.68 | 422,542 | +0.33(+2.67%) |
Sep 14, 2016 | 12.50 | 12.57 | 12.32 | 12.35 | 496,966 | -0.13(-1.04%) |
Sep 13, 2016 | 12.57 | 12.68 | 12.28 | 12.48 | 622,224 | -0.17(-1.34%) |
Sep 12, 2016 | 12.21 | 12.66 | 12.21 | 12.65 | 536,093 | +0.36(+2.93%) |
Sep 09, 2016 | 12.62 | 12.70 | 12.26 | 12.29 | 664,653 | -0.48(-3.76%) |
Sep 08, 2016 | 12.54 | 12.83 | 12.34 | 12.77 | 501,162 | +0.17(+1.35%) |
Sep 07, 2016 | 12.29 | 12.61 | 12.24 | 12.60 | 594,111 | +0.24(+1.94%) |
Sep 06, 2016 | 12.05 | 12.37 | 12.00 | 12.36 | 1,312,004 | +0.14(+1.15%) |
Sep 02, 2016 | 12.22 | 12.22 | 12.22 | 12.22 | 511,300 | +0.00(+0.00%) |
Sep 01, 2016 | 12.16 | 12.30 | 12.11 | 12.22 | 654,900 | +0.06(+0.49%) |
Aug 31, 2016 | 12.16 | 12.24 | 11.94 | 12.16 | 781,701 | +0.02(+0.16%) |
Aug 30, 2016 | 12.01 | 12.28 | 12.01 | 12.14 | 558,343 | +0.09(+0.75%) |
Aug 29, 2016 | 11.68 | 12.07 | 11.64 | 12.05 | 799,662 | +0.42(+3.61%) |
Aug 26, 2016 | 11.53 | 11.90 | 11.40 | 11.63 | 408,389 | +0.08(+0.69%) |
Aug 25, 2016 | 11.61 | 11.80 | 11.42 | 11.55 | 472,525 | +0.00(+0.00%) |
Aug 24, 2016 | 11.95 | 12.12 | 11.54 | 11.55 | 638,164 | -0.39(-3.27%) |
Aug 23, 2016 | 11.99 | 12.24 | 11.89 | 11.94 | 574,633 | -0.01(-0.08%) |
Aug 22, 2016 | 11.62 | 12.01 | 11.33 | 11.95 | 787,160 | +0.27(+2.31%) |
Aug 19, 2016 | 11.82 | 11.92 | 11.62 | 11.68 | 566,625 | -0.17(-1.43%) |
Aug 18, 2016 | 11.57 | 11.86 | 11.36 | 11.85 | 856,697 | +0.25(+2.16%) |
Aug 17, 2016 | 11.62 | 11.80 | 11.49 | 11.60 | 636,479 | -0.04(-0.34%) |
Aug 16, 2016 | 11.78 | 11.88 | 11.61 | 11.64 | 1,140,305 | -0.12(-1.02%) |
Aug 15, 2016 | 11.56 | 11.82 | 11.55 | 11.76 | 579,410 | +0.16(+1.38%) |
Aug 12, 2016 | 11.78 | 11.87 | 11.59 | 11.60 | 692,876 | -0.15(-1.28%) |
Aug 11, 2016 | 12.05 | 12.23 | 11.62 | 11.75 | 939,213 | -0.18(-1.51%) |
Aug 10, 2016 | 12.18 | 12.24 | 11.86 | 11.93 | 717,148 | -0.28(-2.29%) |
Aug 09, 2016 | 12.25 | 12.30 | 12.14 | 12.21 | 1,703,969 | +0.02(+0.16%) |
Aug 08, 2016 | 12.39 | 12.44 | 12.11 | 12.19 | 552,836 | -0.15(-1.22%) |
Aug 05, 2016 | 12.31 | 12.54 | 12.27 | 12.34 | 1,330,855 | +0.10(+0.82%) |
Aug 04, 2016 | 12.01 | 12.49 | 11.99 | 12.24 | 1,888,110 | +0.26(+2.13%) |
Aug 03, 2016 | 12.00 | 12.48 | 11.78 | 11.98 | 7,997,594 | -1.77(-12.84%) |
Aug 02, 2016 | 13.88 | 13.96 | 13.67 | 13.75 | 996,608 | -0.13(-0.94%) |
Aug 01, 2016 | 14.15 | 14.15 | 13.84 | 13.88 | 1,390,833 | -0.23(-1.63%) |
Jul 29, 2016 | 14.25 | 14.35 | 14.05 | 14.11 | 2,095,368 | -0.16(-1.12%) |
Jul 28, 2016 | 14.19 | 14.41 | 14.02 | 14.27 | 1,447,803 | +0.07(+0.49%) |
Jul 27, 2016 | 14.14 | 14.39 | 14.05 | 14.20 | 1,045,298 | +0.10(+0.71%) |
Jul 26, 2016 | 13.81 | 14.19 | 13.77 | 14.10 | 317,055 | +0.29(+2.10%) |
Jul 25, 2016 | 14.00 | 14.04 | 13.74 | 13.81 | 579,538 | -0.19(-1.36%) |
Jul 22, 2016 | 13.83 | 14.01 | 13.44 | 14.00 | 476,862 | +0.22(+1.60%) |
Jul 21, 2016 | 13.88 | 13.98 | 13.66 | 13.78 | 340,654 | -0.09(-0.65%) |
Jul 20, 2016 | 13.66 | 14.00 | 13.61 | 13.87 | 684,906 | +0.30(+2.21%) |
Jul 19, 2016 | 13.69 | 13.75 | 13.43 | 13.57 | 601,272 | -0.18(-1.31%) |
Jul 18, 2016 | 13.88 | 13.97 | 13.63 | 13.75 | 1,026,552 | -0.13(-0.94%) |
Jul 15, 2016 | 14.08 | 14.10 | 13.87 | 13.88 | 922,968 | -0.11(-0.79%) |
Jul 14, 2016 | 14.14 | 14.14 | 13.78 | 13.99 | 627,792 | +0.07(+0.50%) |
Jul 13, 2016 | 13.98 | 14.03 | 13.71 | 13.92 | 1,103,280 | +0.07(+0.51%) |
Jul 12, 2016 | 14.03 | 14.49 | 13.81 | 13.85 | 1,426,788 | -0.23(-1.63%) |
Jul 11, 2016 | 14.25 | 14.30 | 13.88 | 14.08 | 923,062 | -0.16(-1.12%) |
Jul 08, 2016 | 13.76 | 14.27 | 13.70 | 14.24 | 1,310,451 | +0.54(+3.94%) |
Jul 07, 2016 | 13.64 | 14.30 | 13.53 | 13.70 | 2,101,346 | +0.87(+6.78%) |
Jul 05, 2016 | 12.62 | 12.90 | 12.41 | 12.83 | 923,195 | +0.27(+2.15%) |