Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 15.06 | 15.49 | 14.97 | 15.15 | 995,364 | +0.08(+0.53%) |
Sep 29, 2016 | 14.70 | 15.30 | 14.70 | 15.07 | 194,812 | +0.28(+1.89%) |
Sep 28, 2016 | 14.56 | 15.20 | 14.49 | 14.79 | 363,829 | +0.26(+1.79%) |
Sep 27, 2016 | 14.50 | 14.70 | 14.50 | 14.53 | 171,225 | +0.00(+0.00%) |
Sep 26, 2016 | 14.66 | 14.70 | 14.49 | 14.53 | 144,960 | -0.13(-0.89%) |
Sep 23, 2016 | 14.74 | 14.79 | 14.08 | 14.66 | 243,443 | -0.04(-0.27%) |
Sep 22, 2016 | 14.86 | 14.86 | 14.65 | 14.70 | 344,553 | -0.05(-0.34%) |
Sep 21, 2016 | 14.29 | 14.87 | 14.23 | 14.75 | 329,860 | +0.74(+5.28%) |
Sep 20, 2016 | 13.89 | 14.18 | 13.82 | 14.01 | 245,685 | +0.14(+1.01%) |
Sep 19, 2016 | 13.48 | 13.89 | 13.46 | 13.87 | 234,440 | +0.42(+3.12%) |
Sep 16, 2016 | 12.59 | 13.50 | 12.56 | 13.45 | 785,863 | +0.86(+6.83%) |
Sep 15, 2016 | 12.63 | 12.85 | 12.10 | 12.59 | 609,679 | -0.04(-0.32%) |
Sep 14, 2016 | 13.38 | 13.74 | 12.48 | 12.63 | 1,813,675 | +0.18(+1.45%) |
Sep 13, 2016 | 11.58 | 12.68 | 11.58 | 12.45 | 792,533 | +0.73(+6.23%) |
Sep 12, 2016 | 11.73 | 12.22 | 11.60 | 11.72 | 286,576 | -0.34(-2.82%) |
Sep 09, 2016 | 12.00 | 12.36 | 11.71 | 12.06 | 346,265 | -0.04(-0.33%) |
Sep 08, 2016 | 13.00 | 13.00 | 12.00 | 12.10 | 724,747 | -0.85(-6.56%) |
Sep 07, 2016 | 14.55 | 14.60 | 12.46 | 12.95 | 1,511,564 | -1.68(-11.48%) |
Sep 06, 2016 | 15.22 | 15.28 | 14.39 | 14.63 | 678,367 | -0.74(-4.81%) |
Sep 02, 2016 | 15.28 | 15.37 | 15.37 | 15.37 | 136,100 | +0.04(+0.26%) |
Sep 01, 2016 | 15.37 | 15.37 | 15.12 | 15.33 | 153,134 | +0.08(+0.52%) |
Aug 31, 2016 | 15.55 | 15.57 | 15.04 | 15.25 | 218,777 | -0.39(-2.49%) |
Aug 30, 2016 | 15.80 | 15.95 | 15.57 | 15.64 | 124,619 | -0.16(-1.01%) |
Aug 29, 2016 | 16.22 | 16.34 | 15.80 | 15.80 | 178,991 | -0.28(-1.74%) |
Aug 26, 2016 | 16.08 | 16.38 | 16.02 | 16.08 | 167,153 | +0.00(+0.00%) |
Aug 25, 2016 | 16.25 | 16.40 | 16.00 | 16.08 | 144,488 | -0.16(-0.99%) |
Aug 24, 2016 | 16.39 | 16.84 | 16.00 | 16.24 | 410,397 | -0.11(-0.67%) |
Aug 23, 2016 | 15.73 | 17.02 | 15.55 | 16.35 | 1,318,192 | +1.35(+9.00%) |
Aug 22, 2016 | 15.03 | 15.38 | 15.00 | 15.00 | 83,836 | -0.08(-0.53%) |
Aug 19, 2016 | 15.25 | 15.25 | 15.00 | 15.08 | 275,705 | -0.07(-0.46%) |
Aug 18, 2016 | 15.01 | 15.25 | 15.01 | 15.15 | 144,808 | +0.14(+0.93%) |
Aug 17, 2016 | 15.27 | 15.28 | 14.95 | 15.01 | 219,399 | -0.28(-1.83%) |
Aug 16, 2016 | 15.06 | 15.36 | 15.04 | 15.29 | 159,809 | +0.05(+0.33%) |
Aug 15, 2016 | 15.18 | 15.42 | 15.15 | 15.24 | 143,376 | -0.02(-0.13%) |
Aug 12, 2016 | 15.74 | 15.74 | 15.14 | 15.26 | 148,855 | -0.47(-2.99%) |
Aug 11, 2016 | 15.35 | 15.89 | 15.35 | 15.73 | 228,965 | +0.35(+2.28%) |
Aug 10, 2016 | 15.16 | 15.65 | 15.10 | 15.38 | 116,261 | +0.17(+1.12%) |
Aug 09, 2016 | 15.04 | 15.32 | 14.75 | 15.21 | 634,858 | +0.21(+1.40%) |
Aug 08, 2016 | 15.30 | 15.50 | 15.00 | 15.00 | 376,885 | -0.31(-2.02%) |
Aug 05, 2016 | 15.00 | 16.26 | 15.00 | 15.31 | 2,281,312 | +0.31(+2.07%) |