Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 12.62 | 12.69 | 12.20 | 12.51 | 30,054 | -0.05(-0.40%) |
Sep 29, 2016 | 12.81 | 12.86 | 12.54 | 12.56 | 30,327 | -0.25(-1.95%) |
Sep 28, 2016 | 12.52 | 13.02 | 12.44 | 12.81 | 52,411 | +0.23(+1.83%) |
Sep 27, 2016 | 12.41 | 13.14 | 12.25 | 12.58 | 104,308 | +0.10(+0.80%) |
Sep 26, 2016 | 12.56 | 12.70 | 12.32 | 12.48 | 65,824 | -0.12(-0.95%) |
Sep 23, 2016 | 12.72 | 13.10 | 12.47 | 12.60 | 37,068 | -0.05(-0.40%) |
Sep 22, 2016 | 12.26 | 13.04 | 12.26 | 12.65 | 125,316 | +0.53(+4.37%) |
Sep 21, 2016 | 12.00 | 12.25 | 12.00 | 12.12 | 46,759 | +0.09(+0.75%) |
Sep 20, 2016 | 12.04 | 12.44 | 12.01 | 12.03 | 98,425 | -0.07(-0.58%) |
Sep 19, 2016 | 12.83 | 12.97 | 11.85 | 12.10 | 198,078 | -0.62(-4.87%) |
Sep 16, 2016 | 12.83 | 13.01 | 12.68 | 12.72 | 111,233 | -0.11(-0.86%) |
Sep 15, 2016 | 12.69 | 13.06 | 12.69 | 12.83 | 33,856 | +0.11(+0.86%) |
Sep 14, 2016 | 13.08 | 13.08 | 12.67 | 12.72 | 148,209 | -0.35(-2.68%) |
Sep 13, 2016 | 13.39 | 13.45 | 13.02 | 13.07 | 90,785 | -0.33(-2.46%) |
Sep 12, 2016 | 13.50 | 13.65 | 13.16 | 13.40 | 106,445 | -0.09(-0.67%) |
Sep 09, 2016 | 13.88 | 14.01 | 13.13 | 13.49 | 121,209 | -0.46(-3.30%) |
Sep 08, 2016 | 14.03 | 14.14 | 13.55 | 13.95 | 88,441 | -0.04(-0.29%) |
Sep 07, 2016 | 15.50 | 15.80 | 13.79 | 13.99 | 159,579 | -0.41(-2.85%) |
Sep 06, 2016 | 14.27 | 14.83 | 14.13 | 14.40 | 146,989 | +0.22(+1.55%) |
Sep 02, 2016 | 14.36 | 14.18 | 14.18 | 14.18 | 46,100 | -0.03(-0.21%) |
Sep 01, 2016 | 14.27 | 14.28 | 14.10 | 14.21 | 35,011 | +0.01(+0.07%) |
Aug 31, 2016 | 14.12 | 14.36 | 14.12 | 14.20 | 28,390 | +0.11(+0.78%) |
Aug 30, 2016 | 14.47 | 14.63 | 13.88 | 14.09 | 110,084 | -0.28(-1.95%) |
Aug 29, 2016 | 14.27 | 14.47 | 14.25 | 14.37 | 15,421 | +0.11(+0.77%) |
Aug 26, 2016 | 14.48 | 14.59 | 13.87 | 14.26 | 32,799 | -0.31(-2.13%) |
Aug 25, 2016 | 14.52 | 14.63 | 14.45 | 14.57 | 93,151 | +0.08(+0.55%) |
Aug 24, 2016 | 14.41 | 14.73 | 14.41 | 14.49 | 61,444 | +0.01(+0.07%) |
Aug 23, 2016 | 14.43 | 14.80 | 14.42 | 14.48 | 29,318 | +0.05(+0.35%) |
Aug 22, 2016 | 14.42 | 14.77 | 14.35 | 14.43 | 42,978 | +0.09(+0.63%) |
Aug 19, 2016 | 14.00 | 14.67 | 14.00 | 14.34 | 63,027 | +0.25(+1.77%) |
Aug 18, 2016 | 14.04 | 14.12 | 13.86 | 14.09 | 51,755 | +0.14(+1.00%) |
Aug 17, 2016 | 13.98 | 14.10 | 13.79 | 13.95 | 57,872 | -0.07(-0.50%) |
Aug 16, 2016 | 14.21 | 14.23 | 13.96 | 14.02 | 84,252 | -0.11(-0.78%) |
Aug 15, 2016 | 13.94 | 14.25 | 13.94 | 14.13 | 33,739 | +0.13(+0.93%) |
Aug 12, 2016 | 14.13 | 14.13 | 13.94 | 14.00 | 30,566 | -0.11(-0.78%) |
Aug 11, 2016 | 14.05 | 14.16 | 13.90 | 14.11 | 94,438 | +0.04(+0.28%) |
Aug 10, 2016 | 14.18 | 14.18 | 14.05 | 14.07 | 22,081 | -0.04(-0.28%) |
Aug 09, 2016 | 14.19 | 14.19 | 14.05 | 14.11 | 24,524 | -0.05(-0.35%) |
Aug 08, 2016 | 14.35 | 14.35 | 14.10 | 14.16 | 51,644 | -0.21(-1.46%) |
Aug 05, 2016 | 14.51 | 14.51 | 14.24 | 14.37 | 37,469 | -0.07(-0.48%) |
Aug 04, 2016 | 14.54 | 14.70 | 14.38 | 14.44 | 22,730 | -0.10(-0.69%) |
Aug 03, 2016 | 14.24 | 14.59 | 14.23 | 14.54 | 28,523 | +0.21(+1.47%) |
Aug 02, 2016 | 14.76 | 14.76 | 14.22 | 14.33 | 165,375 | -0.50(-3.37%) |
Aug 01, 2016 | 14.75 | 14.89 | 14.72 | 14.83 | 44,763 | +0.02(+0.14%) |
Jul 29, 2016 | 14.95 | 14.96 | 14.60 | 14.81 | 38,208 | -0.12(-0.80%) |
Jul 28, 2016 | 15.00 | 15.00 | 14.60 | 14.93 | 68,288 | +0.03(+0.20%) |
Jul 27, 2016 | 15.07 | 15.07 | 14.66 | 14.90 | 30,134 | -0.10(-0.67%) |
Jul 26, 2016 | 14.70 | 15.02 | 14.47 | 15.00 | 43,162 | +0.25(+1.69%) |
Jul 25, 2016 | 14.64 | 14.86 | 14.37 | 14.75 | 31,430 | +0.24(+1.65%) |
Jul 22, 2016 | 14.38 | 14.58 | 14.04 | 14.51 | 71,981 | +0.15(+1.04%) |
Jul 21, 2016 | 14.27 | 14.48 | 14.23 | 14.36 | 41,787 | -0.08(-0.55%) |
Jul 20, 2016 | 14.79 | 14.79 | 14.29 | 14.44 | 70,632 | -0.31(-2.10%) |
Jul 19, 2016 | 15.19 | 15.19 | 14.55 | 14.75 | 39,172 | -0.39(-2.58%) |
Jul 18, 2016 | 15.35 | 15.46 | 14.97 | 15.14 | 70,058 | -0.22(-1.43%) |
Jul 15, 2016 | 14.92 | 15.42 | 14.73 | 15.36 | 226,084 | +0.53(+3.57%) |
Jul 14, 2016 | 15.00 | 15.03 | 14.50 | 14.83 | 94,508 | +0.09(+0.61%) |
Jul 13, 2016 | 14.73 | 14.96 | 14.25 | 14.74 | 308,897 | -0.01(-0.07%) |
Jul 12, 2016 | 14.50 | 14.99 | 14.50 | 14.75 | 103,717 | +0.21(+1.44%) |
Jul 11, 2016 | 13.78 | 14.79 | 13.78 | 14.54 | 249,267 | +0.68(+4.91%) |
Jul 08, 2016 | 13.92 | 13.79 | 13.66 | 13.86 | 190,847 | +0.07(+0.51%) |
Jul 07, 2016 | 14.00 | 14.08 | 13.67 | 13.79 | 166,278 | -0.12(-0.86%) |
Jul 05, 2016 | 13.89 | 14.07 | 13.49 | 13.91 | 118,784 | -0.09(-0.64%) |