Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 11.49 | 11.90 | 11.32 | 11.90 | 121,636 | +0.42(+3.70%) |
Sep 29, 2016 | 12.02 | 12.06 | 11.42 | 11.47 | 124,519 | -0.37(-3.13%) |
Sep 28, 2016 | 11.82 | 12.52 | 11.67 | 11.84 | 188,752 | -0.04(-0.30%) |
Sep 27, 2016 | 11.84 | 11.92 | 11.50 | 11.88 | 153,952 | +0.56(+4.92%) |
Sep 26, 2016 | 11.43 | 11.83 | 11.11 | 11.32 | 101,838 | -0.08(-0.70%) |
Sep 23, 2016 | 11.86 | 12.01 | 11.33 | 11.40 | 53,451 | -0.43(-3.66%) |
Sep 22, 2016 | 11.67 | 11.92 | 11.48 | 11.83 | 76,046 | +0.21(+1.83%) |
Sep 21, 2016 | 11.71 | 11.98 | 11.25 | 11.62 | 138,903 | -0.11(-0.90%) |
Sep 20, 2016 | 11.85 | 12.02 | 11.53 | 11.73 | 84,316 | -0.04(-0.30%) |
Sep 19, 2016 | 12.03 | 12.20 | 11.54 | 11.76 | 132,819 | -0.25(-2.06%) |
Sep 16, 2016 | 12.17 | 12.59 | 11.78 | 12.01 | 663,626 | -0.08(-0.66%) |
Sep 15, 2016 | 11.78 | 12.22 | 11.67 | 12.09 | 82,872 | +0.37(+3.17%) |
Sep 14, 2016 | 12.04 | 12.38 | 11.57 | 11.72 | 151,341 | -0.33(-2.71%) |
Sep 13, 2016 | 12.61 | 12.82 | 11.88 | 12.05 | 94,480 | -0.57(-4.55%) |
Sep 12, 2016 | 12.24 | 12.79 | 12.24 | 12.62 | 106,647 | +0.40(+3.25%) |
Sep 09, 2016 | 13.02 | 13.14 | 12.17 | 12.22 | 112,864 | -0.78(-5.98%) |
Sep 08, 2016 | 12.63 | 13.26 | 12.53 | 13.00 | 127,164 | +0.31(+2.44%) |
Sep 07, 2016 | 12.28 | 12.78 | 12.15 | 12.69 | 122,763 | +0.45(+3.68%) |
Sep 06, 2016 | 11.40 | 12.30 | 11.40 | 12.24 | 142,789 | +0.50(+4.29%) |
Sep 02, 2016 | 11.72 | 11.74 | 11.74 | 11.74 | 61,551 | +0.24(+2.08%) |
Sep 01, 2016 | 11.65 | 11.65 | 11.26 | 11.50 | 82,828 | +0.03(+0.23%) |
Aug 31, 2016 | 11.67 | 12.13 | 11.28 | 11.47 | 87,463 | -0.04(-0.38%) |
Aug 30, 2016 | 11.59 | 11.84 | 11.33 | 11.52 | 150,322 | -0.14(-1.21%) |
Aug 29, 2016 | 11.61 | 12.21 | 11.60 | 11.66 | 237,699 | +0.10(+0.84%) |
Aug 26, 2016 | 12.63 | 12.96 | 11.05 | 11.56 | 397,415 | -1.04(-8.27%) |
Aug 25, 2016 | 12.75 | 13.52 | 12.42 | 12.60 | 218,617 | +0.11(+0.85%) |
Aug 24, 2016 | 13.72 | 13.83 | 12.40 | 12.50 | 159,008 | -1.29(-9.36%) |
Aug 23, 2016 | 13.40 | 13.92 | 13.39 | 13.79 | 83,045 | +0.42(+3.11%) |
Aug 22, 2016 | 13.09 | 13.45 | 12.95 | 13.37 | 84,344 | +0.04(+0.27%) |
Aug 19, 2016 | 13.18 | 13.48 | 12.94 | 13.34 | 95,110 | -0.01(-0.07%) |
Aug 18, 2016 | 13.07 | 13.83 | 12.82 | 13.35 | 141,429 | +0.11(+0.80%) |
Aug 17, 2016 | 13.30 | 13.36 | 12.90 | 13.24 | 80,831 | -0.19(-1.38%) |
Aug 16, 2016 | 12.76 | 13.65 | 12.37 | 13.43 | 287,719 | +0.65(+5.05%) |
Aug 15, 2016 | 13.57 | 13.57 | 12.61 | 12.78 | 281,704 | -0.85(-6.23%) |
Aug 12, 2016 | 13.60 | 14.06 | 13.56 | 13.63 | 98,629 | +0.09(+0.65%) |
Aug 11, 2016 | 13.16 | 13.58 | 12.79 | 13.54 | 131,521 | +0.11(+0.86%) |
Aug 10, 2016 | 13.58 | 13.86 | 13.28 | 13.43 | 135,500 | -0.27(-2.00%) |
Aug 09, 2016 | 13.82 | 14.72 | 12.95 | 13.70 | 374,821 | -0.18(-1.27%) |
Aug 08, 2016 | 13.43 | 14.83 | 13.43 | 13.88 | 455,699 | +0.43(+3.22%) |
Aug 05, 2016 | 12.33 | 13.69 | 12.21 | 13.44 | 239,247 | +1.18(+9.58%) |
Aug 04, 2016 | 12.54 | 12.54 | 12.21 | 12.27 | 55,451 | -0.19(-1.49%) |
Aug 03, 2016 | 11.93 | 12.54 | 11.89 | 12.45 | 127,602 | +0.51(+4.29%) |
Aug 02, 2016 | 12.49 | 12.52 | 11.93 | 11.94 | 126,749 | -0.72(-5.66%) |
Aug 01, 2016 | 12.51 | 12.91 | 12.46 | 12.66 | 158,739 | +0.04(+0.35%) |
Jul 29, 2016 | 12.29 | 12.74 | 12.29 | 12.61 | 78,050 | +0.19(+1.57%) |
Jul 28, 2016 | 12.82 | 12.89 | 12.13 | 12.42 | 160,289 | -0.03(-0.21%) |
Jul 27, 2016 | 12.14 | 12.46 | 12.06 | 12.44 | 131,731 | +0.22(+1.81%) |
Jul 26, 2016 | 12.07 | 12.51 | 12.06 | 12.22 | 202,376 | -0.06(-0.50%) |
Jul 25, 2016 | 13.80 | 13.81 | 12.15 | 12.29 | 674,061 | -1.77(-12.58%) |
Jul 22, 2016 | 14.11 | 14.14 | 13.68 | 14.05 | 69,544 | +0.03(+0.19%) |
Jul 21, 2016 | 14.08 | 14.32 | 13.92 | 14.03 | 127,714 | -0.04(-0.31%) |
Jul 20, 2016 | 13.66 | 14.14 | 13.52 | 14.07 | 167,983 | +0.39(+2.84%) |
Jul 19, 2016 | 12.99 | 13.70 | 12.84 | 13.68 | 223,726 | +0.61(+4.67%) |
Jul 18, 2016 | 13.10 | 13.26 | 12.77 | 13.07 | 277,013 | -0.14(-1.07%) |
Jul 15, 2016 | 13.26 | 13.58 | 12.24 | 13.21 | 1,029,819 | -0.39(-2.86%) |
Jul 14, 2016 | 15.96 | 16.70 | 13.16 | 13.60 | 1,669,080 | -2.49(-15.49%) |
Jul 13, 2016 | 15.94 | 16.73 | 15.81 | 16.09 | 334,922 | -0.03(-0.16%) |
Jul 12, 2016 | 17.03 | 18.12 | 15.10 | 16.12 | 1,425,891 | -0.98(-5.74%) |
Jul 11, 2016 | 13.95 | 18.02 | 13.94 | 17.10 | 2,464,082 | +3.16(+22.62%) |
Jul 08, 2016 | 13.03 | 14.04 | 12.73 | 13.95 | 448,232 | +0.88(+6.77%) |
Jul 07, 2016 | 12.82 | 13.57 | 12.43 | 13.06 | 697,413 | -1.79(-12.02%) |
Jul 05, 2016 | 21.42 | 21.63 | 11.05 | 14.85 | 7,142,985 | -7.16(-32.53%) |