Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 13.35 | 13.50 | 13.25 | 13.28 | 59,027 | -0.15(-1.12%) |
Sep 29, 2016 | 13.44 | 13.54 | 13.23 | 13.43 | 53,451 | -0.06(-0.44%) |
Sep 28, 2016 | 13.16 | 13.50 | 13.05 | 13.49 | 95,252 | +0.32(+2.43%) |
Sep 27, 2016 | 13.23 | 13.36 | 13.03 | 13.17 | 48,510 | -0.08(-0.60%) |
Sep 26, 2016 | 13.24 | 13.39 | 13.06 | 13.25 | 27,956 | -0.18(-1.34%) |
Sep 23, 2016 | 13.57 | 13.66 | 13.10 | 13.43 | 46,500 | -0.15(-1.10%) |
Sep 22, 2016 | 13.50 | 13.66 | 13.35 | 13.58 | 60,650 | +0.11(+0.82%) |
Sep 21, 2016 | 13.56 | 13.56 | 13.12 | 13.47 | 30,090 | -0.06(-0.48%) |
Sep 20, 2016 | 13.00 | 13.62 | 12.91 | 13.54 | 108,481 | +0.64(+5.00%) |
Sep 19, 2016 | 13.10 | 13.14 | 12.63 | 12.89 | 67,571 | -0.32(-2.42%) |
Sep 16, 2016 | 13.35 | 13.35 | 13.02 | 13.21 | 134,460 | -0.12(-0.90%) |
Sep 15, 2016 | 13.04 | 13.35 | 12.98 | 13.33 | 23,361 | +0.31(+2.38%) |
Sep 14, 2016 | 12.89 | 13.11 | 12.44 | 13.02 | 30,832 | +0.25(+1.96%) |
Sep 13, 2016 | 13.30 | 13.32 | 12.75 | 12.77 | 34,875 | -0.58(-4.34%) |
Sep 12, 2016 | 12.80 | 13.39 | 12.80 | 13.35 | 67,542 | +0.60(+4.71%) |
Sep 09, 2016 | 13.31 | 13.31 | 12.75 | 12.75 | 21,891 | -0.60(-4.49%) |
Sep 08, 2016 | 13.35 | 13.35 | 13.00 | 13.35 | 120,638 | +0.02(+0.15%) |
Sep 07, 2016 | 13.35 | 13.40 | 13.21 | 13.33 | 80,012 | -0.02(-0.15%) |
Sep 06, 2016 | 13.08 | 13.53 | 13.08 | 13.35 | 69,219 | +0.19(+1.44%) |
Sep 02, 2016 | 13.29 | 13.16 | 13.16 | 13.16 | 41,000 | -0.19(-1.42%) |
Sep 01, 2016 | 13.85 | 13.85 | 13.19 | 13.35 | 43,209 | -0.46(-3.33%) |
Aug 31, 2016 | 13.89 | 14.20 | 13.78 | 13.81 | 75,004 | -0.09(-0.65%) |
Aug 30, 2016 | 13.70 | 13.97 | 13.70 | 13.90 | 334,023 | +0.18(+1.31%) |
Aug 29, 2016 | 13.83 | 13.91 | 13.68 | 13.72 | 116,647 | -0.05(-0.36%) |
Aug 26, 2016 | 13.47 | 13.87 | 13.47 | 13.77 | 156,556 | +0.31(+2.30%) |
Aug 25, 2016 | 13.34 | 13.50 | 13.34 | 13.46 | 193,120 | +0.20(+1.51%) |
Aug 24, 2016 | 12.53 | 13.52 | 12.53 | 13.26 | 68,482 | +0.67(+5.32%) |
Aug 23, 2016 | 12.25 | 12.79 | 12.25 | 12.59 | 54,464 | +0.28(+2.27%) |
Aug 22, 2016 | 12.21 | 12.36 | 11.95 | 12.31 | 103,540 | -0.02(-0.16%) |
Aug 19, 2016 | 12.35 | 12.47 | 12.30 | 12.33 | 37,443 | -0.02(-0.16%) |
Aug 18, 2016 | 12.36 | 12.39 | 12.28 | 12.35 | 24,886 | -0.04(-0.32%) |
Aug 17, 2016 | 12.39 | 12.50 | 12.25 | 12.39 | 54,285 | -0.09(-0.72%) |
Aug 16, 2016 | 12.46 | 12.74 | 12.00 | 12.48 | 52,388 | -0.02(-0.16%) |
Aug 15, 2016 | 12.80 | 12.80 | 12.47 | 12.50 | 24,264 | +0.00(+0.00%) |
Aug 12, 2016 | 12.70 | 13.00 | 12.47 | 12.50 | 27,835 | -0.20(-1.57%) |
Aug 11, 2016 | 12.75 | 12.79 | 12.56 | 12.70 | 40,077 | +0.04(+0.32%) |
Aug 10, 2016 | 12.75 | 12.85 | 12.54 | 12.66 | 43,856 | -0.14(-1.09%) |
Aug 09, 2016 | 12.84 | 12.98 | 12.77 | 12.80 | 62,244 | -0.04(-0.31%) |
Aug 08, 2016 | 12.83 | 12.94 | 12.79 | 12.84 | 18,878 | +0.00(+0.00%) |
Aug 05, 2016 | 12.99 | 12.99 | 12.69 | 12.84 | 36,678 | +0.00(+0.00%) |
Aug 04, 2016 | 12.82 | 12.88 | 12.78 | 12.84 | 36,564 | +0.13(+1.02%) |
Aug 03, 2016 | 12.69 | 12.92 | 12.60 | 12.71 | 34,308 | +0.09(+0.71%) |
Aug 02, 2016 | 12.64 | 12.72 | 12.50 | 12.62 | 24,685 | +0.08(+0.64%) |
Aug 01, 2016 | 12.65 | 12.78 | 12.47 | 12.54 | 46,180 | -0.07(-0.56%) |
Jul 29, 2016 | 13.07 | 13.08 | 12.39 | 12.61 | 73,816 | -0.48(-3.67%) |
Jul 28, 2016 | 12.21 | 13.11 | 12.21 | 13.09 | 32,040 | +1.02(+8.45%) |
Jul 27, 2016 | 12.14 | 12.20 | 12.00 | 12.07 | 18,707 | -0.07(-0.58%) |
Jul 26, 2016 | 11.93 | 12.25 | 11.93 | 12.14 | 22,988 | +0.15(+1.25%) |
Jul 25, 2016 | 12.39 | 12.42 | 11.97 | 11.99 | 23,943 | -0.44(-3.54%) |
Jul 22, 2016 | 12.52 | 12.73 | 12.27 | 12.43 | 23,993 | -0.15(-1.19%) |
Jul 21, 2016 | 12.78 | 12.88 | 12.55 | 12.58 | 12,410 | -0.13(-1.02%) |
Jul 20, 2016 | 12.80 | 12.85 | 12.69 | 12.71 | 43,016 | -0.12(-0.94%) |
Jul 19, 2016 | 12.89 | 12.95 | 12.80 | 12.83 | 20,444 | -0.04(-0.31%) |
Jul 18, 2016 | 12.71 | 12.95 | 12.69 | 12.87 | 42,608 | +0.07(+0.55%) |
Jul 15, 2016 | 12.80 | 12.80 | 12.49 | 12.80 | 102,661 | +0.05(+0.39%) |
Jul 14, 2016 | 12.73 | 12.79 | 12.65 | 12.75 | 26,872 | +0.22(+1.76%) |
Jul 13, 2016 | 12.80 | 12.80 | 12.38 | 12.53 | 30,736 | -0.17(-1.34%) |
Jul 12, 2016 | 12.71 | 12.79 | 12.39 | 12.70 | 34,064 | -0.03(-0.24%) |
Jul 11, 2016 | 12.47 | 12.75 | 12.34 | 12.73 | 17,760 | +0.23(+1.84%) |
Jul 08, 2016 | 12.42 | 12.64 | 12.30 | 12.50 | 38,701 | +0.20(+1.63%) |
Jul 07, 2016 | 12.14 | 12.35 | 12.14 | 12.30 | 18,181 | +0.30(+2.50%) |
Jul 05, 2016 | 12.10 | 12.49 | 11.93 | 12.00 | 29,230 | -0.18(-1.48%) |