Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 15.25 | 16.00 | 14.88 | 15.59 | 319,376 | +0.60(+4.00%) |
Sep 29, 2016 | 15.65 | 15.70 | 14.97 | 14.99 | 355,356 | -0.66(-4.22%) |
Sep 28, 2016 | 15.33 | 15.81 | 15.19 | 15.65 | 200,590 | +0.43(+2.83%) |
Sep 27, 2016 | 14.50 | 15.46 | 14.45 | 15.22 | 165,392 | +0.63(+4.32%) |
Sep 26, 2016 | 14.95 | 15.15 | 14.49 | 14.59 | 178,334 | -0.83(-5.38%) |
Sep 23, 2016 | 15.30 | 16.21 | 14.70 | 15.42 | 573,355 | +0.22(+1.45%) |
Sep 22, 2016 | 13.52 | 15.23 | 13.52 | 15.20 | 469,501 | +1.78(+13.26%) |
Sep 21, 2016 | 13.11 | 13.55 | 12.74 | 13.42 | 149,090 | +0.34(+2.60%) |
Sep 20, 2016 | 12.89 | 13.40 | 12.83 | 13.08 | 147,825 | +0.09(+0.69%) |
Sep 19, 2016 | 13.01 | 13.24 | 12.73 | 12.99 | 191,153 | +0.11(+0.85%) |
Sep 16, 2016 | 13.09 | 13.09 | 12.75 | 12.88 | 254,397 | +0.07(+0.55%) |
Sep 15, 2016 | 12.59 | 12.92 | 12.40 | 12.81 | 139,740 | +0.29(+2.32%) |
Sep 14, 2016 | 12.30 | 12.74 | 12.11 | 12.52 | 135,604 | +0.17(+1.38%) |
Sep 13, 2016 | 12.86 | 12.97 | 12.24 | 12.35 | 213,304 | -0.65(-5.00%) |
Sep 12, 2016 | 12.65 | 13.01 | 12.27 | 13.00 | 373,835 | +0.36(+2.85%) |
Sep 09, 2016 | 13.05 | 13.20 | 12.29 | 12.64 | 3,115,908 | -0.72(-5.39%) |
Sep 08, 2016 | 13.11 | 13.62 | 12.96 | 13.36 | 190,814 | +0.08(+0.60%) |
Sep 07, 2016 | 14.80 | 14.80 | 13.02 | 13.28 | 461,830 | -1.44(-9.78%) |
Sep 06, 2016 | 14.26 | 14.83 | 13.69 | 14.72 | 500,646 | -0.52(-3.41%) |
Sep 02, 2016 | 15.10 | 15.24 | 15.24 | 15.24 | 221,000 | +0.14(+0.93%) |
Sep 01, 2016 | 14.31 | 15.13 | 14.08 | 15.10 | 180,038 | +0.79(+5.52%) |
Aug 31, 2016 | 14.38 | 14.55 | 13.72 | 14.31 | 136,392 | +0.00(+0.00%) |
Aug 30, 2016 | 14.10 | 14.87 | 13.84 | 14.31 | 288,088 | +0.28(+2.00%) |
Aug 29, 2016 | 13.34 | 14.30 | 13.25 | 14.03 | 74,617 | +0.80(+6.05%) |
Aug 26, 2016 | 14.35 | 14.94 | 12.95 | 13.23 | 144,602 | -1.54(-10.43%) |
Aug 25, 2016 | 16.01 | 16.27 | 14.30 | 14.77 | 155,010 | -1.39(-8.60%) |
Aug 24, 2016 | 17.32 | 17.80 | 16.04 | 16.16 | 67,836 | -1.65(-9.26%) |
Aug 23, 2016 | 18.15 | 18.48 | 17.12 | 17.81 | 235,479 | -0.35(-1.93%) |
Aug 22, 2016 | 18.88 | 18.88 | 17.80 | 18.16 | 116,185 | -0.72(-3.81%) |
Aug 19, 2016 | 18.99 | 18.99 | 17.74 | 18.88 | 69,640 | -0.02(-0.11%) |
Aug 18, 2016 | 19.25 | 20.63 | 18.45 | 18.90 | 342,588 | -0.51(-2.63%) |
Aug 17, 2016 | 16.37 | 20.24 | 15.96 | 19.41 | 378,817 | +3.16(+19.45%) |
Aug 16, 2016 | 14.50 | 16.28 | 14.50 | 16.25 | 148,332 | +1.25(+8.33%) |
Aug 15, 2016 | 13.41 | 15.10 | 13.39 | 15.00 | 55,691 | +1.67(+12.53%) |
Aug 12, 2016 | 13.25 | 13.60 | 12.80 | 13.33 | 64,220 | +0.45(+3.49%) |
Aug 11, 2016 | 13.09 | 13.09 | 12.68 | 12.88 | 38,295 | -0.20(-1.53%) |
Aug 10, 2016 | 13.24 | 13.74 | 12.65 | 13.08 | 90,281 | -0.13(-0.98%) |
Aug 09, 2016 | 12.55 | 14.13 | 12.45 | 13.21 | 77,863 | +0.82(+6.62%) |
Aug 08, 2016 | 11.21 | 12.57 | 11.21 | 12.39 | 78,069 | +1.18(+10.53%) |
Aug 05, 2016 | 10.92 | 11.25 | 10.70 | 11.21 | 27,866 | +0.41(+3.80%) |
Aug 04, 2016 | 10.82 | 11.07 | 10.80 | 10.80 | 14,554 | -0.17(-1.55%) |
Aug 03, 2016 | 10.74 | 11.03 | 10.61 | 10.97 | 8,955 | +0.34(+3.20%) |
Aug 02, 2016 | 10.76 | 10.77 | 10.40 | 10.63 | 49,490 | -0.22(-2.03%) |
Aug 01, 2016 | 10.86 | 11.04 | 10.35 | 10.85 | 40,359 | -0.25(-2.25%) |
Jul 29, 2016 | 10.89 | 11.21 | 10.64 | 11.10 | 28,064 | +0.34(+3.16%) |
Jul 28, 2016 | 10.47 | 10.88 | 10.44 | 10.76 | 24,024 | +0.16(+1.51%) |
Jul 27, 2016 | 10.22 | 10.67 | 10.03 | 10.60 | 30,397 | +0.36(+3.52%) |
Jul 26, 2016 | 10.13 | 10.57 | 10.05 | 10.24 | 45,139 | -0.12(-1.16%) |
Jul 25, 2016 | 10.81 | 11.20 | 10.08 | 10.36 | 66,269 | -0.52(-4.78%) |
Jul 22, 2016 | 10.88 | 10.99 | 10.52 | 10.88 | 37,372 | +0.13(+1.21%) |
Jul 21, 2016 | 11.49 | 11.49 | 10.55 | 10.75 | 49,634 | +0.00(+0.00%) |
Jul 20, 2016 | 10.71 | 10.85 | 10.12 | 10.75 | 53,809 | +0.17(+1.61%) |
Jul 19, 2016 | 11.33 | 11.45 | 10.53 | 10.58 | 44,047 | -0.66(-5.87%) |
Jul 18, 2016 | 11.30 | 11.72 | 11.05 | 11.24 | 55,333 | -0.17(-1.49%) |
Jul 15, 2016 | 11.73 | 11.87 | 11.01 | 11.41 | 46,850 | -0.17(-1.47%) |
Jul 14, 2016 | 12.27 | 12.27 | 11.50 | 11.58 | 39,534 | -0.48(-3.98%) |
Jul 13, 2016 | 13.01 | 13.01 | 12.06 | 12.06 | 56,994 | -0.89(-6.87%) |
Jul 12, 2016 | 12.45 | 13.47 | 12.42 | 12.95 | 89,080 | +0.70(+5.71%) |
Jul 11, 2016 | 11.92 | 12.59 | 11.82 | 12.25 | 31,358 | +0.39(+3.29%) |
Jul 08, 2016 | 11.60 | 12.05 | 11.09 | 11.86 | 63,545 | +0.31(+2.68%) |
Jul 07, 2016 | 11.60 | 12.11 | 11.01 | 11.55 | 69,447 | +0.63(+5.77%) |
Jul 05, 2016 | 11.51 | 11.51 | 10.37 | 10.92 | 43,836 | -0.77(-6.59%) |