Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 15.37 | 15.61 | 15.12 | 15.43 | 1,231,237 | +0.15(+0.98%) |
Sep 29, 2016 | 15.42 | 15.64 | 15.20 | 15.28 | 995,916 | -0.14(-0.91%) |
Sep 28, 2016 | 15.85 | 15.89 | 15.34 | 15.42 | 999,148 | -0.43(-2.71%) |
Sep 27, 2016 | 15.89 | 16.30 | 15.79 | 15.85 | 1,410,978 | +0.59(+3.87%) |
Sep 26, 2016 | 15.04 | 15.58 | 15.00 | 15.26 | 1,244,920 | +0.13(+0.86%) |
Sep 23, 2016 | 15.21 | 15.52 | 15.05 | 15.13 | 1,216,041 | -0.06(-0.39%) |
Sep 22, 2016 | 15.35 | 15.46 | 15.00 | 15.19 | 784,388 | -0.12(-0.78%) |
Sep 21, 2016 | 15.35 | 15.44 | 15.10 | 15.31 | 834,455 | +0.14(+0.92%) |
Sep 20, 2016 | 15.30 | 15.57 | 15.04 | 15.17 | 1,037,542 | -0.15(-0.98%) |
Sep 19, 2016 | 15.50 | 15.73 | 15.31 | 15.32 | 1,468,145 | -0.12(-0.78%) |
Sep 16, 2016 | 15.34 | 15.51 | 15.24 | 15.44 | 1,344,366 | -0.05(-0.32%) |
Sep 15, 2016 | 15.01 | 15.51 | 14.95 | 15.49 | 1,249,797 | +0.39(+2.58%) |
Sep 14, 2016 | 15.11 | 15.34 | 14.93 | 15.10 | 1,663,968 | +0.11(+0.73%) |
Sep 13, 2016 | 15.31 | 15.65 | 14.86 | 14.99 | 1,255,118 | -0.52(-3.35%) |
Sep 12, 2016 | 15.22 | 15.61 | 15.11 | 15.51 | 2,250,050 | +0.24(+1.57%) |
Sep 09, 2016 | 15.87 | 15.87 | 15.21 | 15.27 | 1,677,577 | -0.76(-4.74%) |
Sep 08, 2016 | 15.15 | 16.20 | 15.02 | 16.03 | 2,824,378 | +1.06(+7.08%) |
Sep 07, 2016 | 15.86 | 15.90 | 14.33 | 14.97 | 6,524,789 | +0.98(+7.01%) |
Sep 06, 2016 | 13.87 | 14.14 | 13.57 | 13.99 | 1,306,200 | +0.19(+1.38%) |
Sep 02, 2016 | 13.62 | 13.80 | 13.80 | 13.80 | 653,200 | +0.21(+1.55%) |
Sep 01, 2016 | 13.65 | 13.74 | 13.35 | 13.59 | 680,129 | -0.06(-0.44%) |
Aug 31, 2016 | 13.80 | 13.96 | 13.59 | 13.65 | 602,224 | -0.09(-0.66%) |
Aug 30, 2016 | 14.03 | 14.39 | 13.59 | 13.74 | 804,232 | -0.40(-2.83%) |
Aug 29, 2016 | 13.96 | 14.33 | 13.81 | 14.14 | 572,034 | +0.26(+1.87%) |
Aug 26, 2016 | 13.91 | 14.23 | 13.79 | 13.88 | 512,822 | -0.03(-0.22%) |
Aug 25, 2016 | 14.05 | 14.22 | 13.72 | 13.91 | 531,384 | -0.09(-0.64%) |
Aug 24, 2016 | 14.06 | 14.37 | 13.75 | 14.00 | 662,171 | -0.15(-1.06%) |
Aug 23, 2016 | 14.19 | 14.40 | 14.01 | 14.15 | 558,180 | +0.04(+0.28%) |
Aug 22, 2016 | 14.30 | 14.33 | 14.01 | 14.11 | 538,630 | -0.17(-1.19%) |
Aug 19, 2016 | 14.11 | 14.30 | 14.03 | 14.28 | 469,134 | +0.10(+0.71%) |
Aug 18, 2016 | 13.74 | 14.19 | 13.62 | 14.18 | 607,912 | +0.56(+4.11%) |
Aug 17, 2016 | 13.80 | 13.91 | 13.58 | 13.62 | 718,887 | -0.28(-2.01%) |
Aug 16, 2016 | 13.92 | 14.05 | 13.76 | 13.90 | 680,509 | -0.03(-0.22%) |
Aug 15, 2016 | 13.53 | 13.93 | 13.50 | 13.93 | 409,646 | +0.44(+3.26%) |
Aug 12, 2016 | 13.54 | 13.56 | 13.25 | 13.49 | 928,749 | +0.00(+0.00%) |
Aug 11, 2016 | 13.35 | 13.82 | 13.04 | 13.49 | 620,632 | +0.47(+3.61%) |
Aug 10, 2016 | 13.16 | 13.38 | 13.01 | 13.02 | 371,515 | -0.18(-1.36%) |
Aug 09, 2016 | 13.19 | 13.47 | 12.93 | 13.20 | 703,853 | -0.05(-0.38%) |
Aug 08, 2016 | 13.25 | 13.40 | 13.03 | 13.25 | 497,161 | +0.05(+0.38%) |
Aug 05, 2016 | 12.74 | 13.28 | 12.51 | 13.20 | 908,743 | +0.63(+5.01%) |
Aug 04, 2016 | 12.33 | 12.66 | 12.31 | 12.57 | 538,833 | +0.26(+2.11%) |
Aug 03, 2016 | 12.36 | 12.41 | 11.96 | 12.31 | 755,088 | -0.18(-1.44%) |
Aug 02, 2016 | 12.83 | 12.83 | 12.24 | 12.49 | 862,833 | -0.34(-2.65%) |
Aug 01, 2016 | 12.67 | 12.89 | 12.44 | 12.83 | 488,469 | +0.12(+0.94%) |
Jul 29, 2016 | 12.55 | 12.81 | 12.31 | 12.71 | 896,751 | +0.16(+1.27%) |
Jul 28, 2016 | 12.87 | 12.96 | 12.37 | 12.55 | 546,763 | -0.31(-2.41%) |
Jul 27, 2016 | 12.72 | 12.96 | 12.56 | 12.86 | 687,411 | +0.22(+1.74%) |
Jul 26, 2016 | 12.59 | 12.90 | 12.55 | 12.64 | 615,958 | +0.03(+0.24%) |
Jul 25, 2016 | 12.22 | 12.68 | 11.93 | 12.61 | 541,632 | +0.40(+3.28%) |
Jul 22, 2016 | 12.30 | 12.30 | 12.00 | 12.21 | 469,400 | -0.09(-0.73%) |
Jul 21, 2016 | 12.45 | 12.62 | 12.13 | 12.30 | 674,491 | -0.13(-1.05%) |
Jul 20, 2016 | 12.30 | 12.49 | 12.06 | 12.43 | 450,753 | +0.15(+1.22%) |
Jul 19, 2016 | 12.39 | 12.46 | 12.16 | 12.28 | 429,709 | -0.10(-0.81%) |
Jul 18, 2016 | 12.20 | 12.54 | 12.09 | 12.38 | 662,189 | +0.26(+2.15%) |
Jul 15, 2016 | 12.16 | 12.49 | 12.00 | 12.12 | 724,503 | -0.22(-1.78%) |
Jul 14, 2016 | 12.33 | 12.50 | 12.15 | 12.34 | 915,163 | +0.07(+0.57%) |
Jul 13, 2016 | 12.50 | 12.61 | 12.04 | 12.27 | 905,522 | -0.21(-1.68%) |
Jul 12, 2016 | 12.45 | 12.68 | 12.43 | 12.48 | 868,988 | +0.05(+0.40%) |
Jul 11, 2016 | 11.99 | 12.58 | 11.98 | 12.43 | 1,313,713 | +0.58(+4.89%) |
Jul 08, 2016 | 11.46 | 12.09 | 11.31 | 11.85 | 1,091,175 | +0.54(+4.77%) |
Jul 07, 2016 | 11.25 | 11.47 | 11.14 | 11.31 | 756,098 | +0.28(+2.54%) |
Jul 05, 2016 | 11.28 | 11.29 | 10.88 | 11.03 | 1,103,710 | -0.42(-3.67%) |