Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 11.96 | 12.00 | 11.83 | 11.90 | 185,588 | +0.02(+0.20%) |
Sep 29, 2016 | 11.88 | 11.99 | 11.82 | 11.88 | 154,425 | -0.01(-0.12%) |
Sep 28, 2016 | 11.94 | 12.05 | 11.70 | 11.89 | 201,926 | -0.01(-0.07%) |
Sep 27, 2016 | 11.97 | 12.03 | 11.80 | 11.90 | 158,855 | -0.12(-0.99%) |
Sep 26, 2016 | 12.29 | 12.37 | 12.02 | 12.02 | 140,832 | -0.27(-2.18%) |
Sep 23, 2016 | 12.46 | 12.60 | 12.20 | 12.29 | 123,529 | -0.21(-1.71%) |
Sep 22, 2016 | 12.59 | 12.59 | 12.14 | 12.50 | 172,014 | +0.04(+0.29%) |
Sep 21, 2016 | 12.03 | 12.53 | 11.94 | 12.47 | 285,890 | +0.58(+4.90%) |
Sep 20, 2016 | 11.88 | 12.16 | 11.81 | 11.89 | 146,574 | +0.02(+0.20%) |
Sep 19, 2016 | 12.00 | 12.03 | 11.81 | 11.86 | 278,213 | -0.04(-0.30%) |
Sep 16, 2016 | 11.88 | 12.07 | 11.78 | 11.90 | 458,710 | -0.15(-1.28%) |
Sep 15, 2016 | 12.11 | 12.15 | 11.90 | 12.05 | 156,078 | -0.07(-0.59%) |
Sep 14, 2016 | 11.37 | 12.30 | 11.37 | 12.12 | 511,577 | +0.84(+7.48%) |
Sep 13, 2016 | 11.69 | 11.70 | 11.19 | 11.28 | 320,126 | -0.53(-4.52%) |
Sep 12, 2016 | 11.64 | 11.94 | 11.45 | 11.81 | 361,057 | +0.17(+1.48%) |
Sep 09, 2016 | 11.96 | 12.00 | 11.52 | 11.64 | 381,309 | -0.18(-1.51%) |
Sep 08, 2016 | 11.79 | 12.02 | 11.78 | 11.82 | 280,113 | +0.02(+0.15%) |
Sep 07, 2016 | 11.87 | 11.95 | 11.74 | 11.80 | 270,039 | +0.02(+0.15%) |
Sep 06, 2016 | 11.95 | 12.07 | 11.74 | 11.78 | 286,134 | -0.21(-1.73%) |
Sep 02, 2016 | 11.84 | 11.99 | 11.99 | 11.99 | 202,535 | +0.24(+2.07%) |
Sep 01, 2016 | 11.79 | 11.80 | 11.49 | 11.75 | 143,088 | -0.02(-0.20%) |
Aug 31, 2016 | 11.89 | 11.96 | 11.48 | 11.77 | 366,985 | -0.11(-0.95%) |
Aug 30, 2016 | 12.15 | 12.15 | 11.82 | 11.89 | 218,718 | -0.16(-1.33%) |
Aug 29, 2016 | 12.15 | 12.44 | 12.04 | 12.05 | 293,759 | -0.15(-1.22%) |
Aug 26, 2016 | 12.25 | 12.27 | 11.98 | 12.19 | 212,787 | -0.01(-0.10%) |
Aug 25, 2016 | 12.30 | 12.38 | 12.06 | 12.21 | 89,356 | +0.01(+0.05%) |
Aug 24, 2016 | 12.41 | 12.44 | 12.15 | 12.20 | 233,763 | -0.27(-2.19%) |
Aug 23, 2016 | 12.55 | 12.60 | 12.41 | 12.47 | 155,253 | -0.02(-0.19%) |
Aug 22, 2016 | 12.34 | 12.54 | 12.26 | 12.50 | 190,649 | +0.08(+0.62%) |
Aug 19, 2016 | 12.70 | 12.70 | 12.38 | 12.42 | 208,419 | -0.17(-1.32%) |
Aug 18, 2016 | 12.49 | 12.69 | 12.41 | 12.59 | 269,615 | +0.18(+1.44%) |
Aug 17, 2016 | 12.66 | 12.66 | 12.18 | 12.41 | 190,316 | -0.11(-0.85%) |
Aug 16, 2016 | 12.64 | 12.67 | 12.48 | 12.51 | 305,751 | -0.11(-0.89%) |
Aug 15, 2016 | 12.37 | 12.76 | 12.11 | 12.63 | 433,600 | +0.20(+1.58%) |
Aug 12, 2016 | 12.15 | 12.43 | 12.01 | 12.43 | 306,425 | +0.53(+4.44%) |
Aug 11, 2016 | 11.55 | 11.99 | 11.55 | 11.90 | 237,219 | +0.33(+2.87%) |
Aug 10, 2016 | 11.72 | 11.86 | 11.55 | 11.57 | 277,411 | -0.23(-1.91%) |
Aug 09, 2016 | 11.99 | 12.06 | 11.58 | 11.80 | 609,159 | -0.26(-2.17%) |
Aug 08, 2016 | 12.41 | 12.59 | 12.05 | 12.06 | 286,615 | -0.26(-2.07%) |
Aug 05, 2016 | 12.15 | 12.48 | 12.06 | 12.31 | 247,172 | +0.18(+1.52%) |
Aug 04, 2016 | 12.47 | 12.47 | 12.03 | 12.13 | 308,201 | -0.37(-2.95%) |
Aug 03, 2016 | 12.27 | 12.74 | 12.22 | 12.50 | 332,771 | +0.14(+1.12%) |
Aug 02, 2016 | 12.43 | 12.53 | 12.00 | 12.36 | 467,440 | -0.03(-0.23%) |
Aug 01, 2016 | 13.10 | 13.13 | 12.30 | 12.39 | 505,915 | -0.45(-3.52%) |
Jul 29, 2016 | 12.29 | 12.86 | 11.91 | 12.84 | 868,155 | +0.31(+2.46%) |
Jul 28, 2016 | 13.72 | 13.78 | 12.33 | 12.53 | 1,093,280 | -1.83(-12.74%) |
Jul 27, 2016 | 14.29 | 14.51 | 14.22 | 14.36 | 275,537 | +0.08(+0.56%) |
Jul 26, 2016 | 14.12 | 14.41 | 14.10 | 14.28 | 322,252 | +0.01(+0.08%) |
Jul 25, 2016 | 14.22 | 14.37 | 14.14 | 14.27 | 412,866 | +0.05(+0.32%) |
Jul 22, 2016 | 13.67 | 14.34 | 13.67 | 14.22 | 391,869 | +0.55(+4.01%) |
Jul 21, 2016 | 13.89 | 14.06 | 13.55 | 13.67 | 143,738 | -0.07(-0.54%) |
Jul 20, 2016 | 13.63 | 13.85 | 13.43 | 13.75 | 147,570 | +0.09(+0.67%) |
Jul 19, 2016 | 13.81 | 13.87 | 13.58 | 13.66 | 96,384 | -0.15(-1.12%) |
Jul 18, 2016 | 13.67 | 14.03 | 13.49 | 13.81 | 322,340 | +0.10(+0.71%) |
Jul 15, 2016 | 13.88 | 14.02 | 13.53 | 13.71 | 416,823 | -0.17(-1.19%) |
Jul 14, 2016 | 13.89 | 14.07 | 13.68 | 13.88 | 275,687 | +0.11(+0.79%) |
Jul 13, 2016 | 14.01 | 14.14 | 13.66 | 13.77 | 344,586 | -0.33(-2.35%) |
Jul 12, 2016 | 13.70 | 14.18 | 13.49 | 14.10 | 307,733 | +0.61(+4.49%) |
Jul 11, 2016 | 13.76 | 13.76 | 13.47 | 13.50 | 146,543 | -0.12(-0.88%) |
Jul 08, 2016 | 13.53 | 13.70 | 13.41 | 13.62 | 302,016 | +0.21(+1.53%) |
Jul 07, 2016 | 13.49 | 13.84 | 13.21 | 13.41 | 239,623 | +0.08(+0.60%) |
Jul 05, 2016 | 13.49 | 13.58 | 13.15 | 13.33 | 164,827 | -0.31(-2.26%) |