Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 13.73 | 13.73 | 13.61 | 13.61 | 1,304,955 | -0.09(-0.68%) |
Sep 29, 2016 | 13.84 | 13.87 | 13.66 | 13.70 | 2,632,086 | -0.15(-1.07%) |
Sep 28, 2016 | 13.71 | 13.94 | 13.64 | 13.85 | 2,321,148 | +0.21(+1.53%) |
Sep 27, 2016 | 13.51 | 13.76 | 13.51 | 13.64 | 3,946,589 | +0.12(+0.85%) |
Sep 26, 2016 | 13.57 | 13.59 | 13.45 | 13.53 | 1,480,221 | -0.08(-0.61%) |
Sep 23, 2016 | 13.55 | 13.69 | 13.54 | 13.61 | 1,206,170 | -0.05(-0.34%) |
Sep 22, 2016 | 13.44 | 13.71 | 13.44 | 13.66 | 1,705,621 | +0.24(+1.79%) |
Sep 21, 2016 | 13.20 | 13.42 | 13.20 | 13.42 | 2,715,154 | +0.21(+1.62%) |
Sep 20, 2016 | 12.89 | 13.23 | 12.88 | 13.20 | 3,372,378 | +0.52(+4.12%) |
Sep 19, 2016 | 12.72 | 12.80 | 12.65 | 12.68 | 1,893,065 | -0.02(-0.19%) |
Sep 16, 2016 | 12.61 | 12.72 | 12.56 | 12.70 | 2,843,247 | +0.04(+0.31%) |
Sep 15, 2016 | 12.53 | 12.70 | 12.46 | 12.66 | 1,642,020 | +0.09(+0.71%) |
Sep 14, 2016 | 12.52 | 12.63 | 12.43 | 12.57 | 2,203,782 | +0.04(+0.35%) |
Sep 13, 2016 | 12.45 | 12.55 | 12.40 | 12.53 | 954,046 | -0.06(-0.45%) |
Sep 12, 2016 | 12.43 | 12.62 | 12.34 | 12.59 | 1,853,397 | +0.13(+1.07%) |
Sep 09, 2016 | 12.76 | 12.81 | 12.45 | 12.45 | 1,883,228 | -0.40(-3.10%) |
Sep 08, 2016 | 12.89 | 12.94 | 12.75 | 12.85 | 1,322,802 | -0.12(-0.92%) |
Sep 07, 2016 | 12.99 | 13.12 | 12.88 | 12.97 | 1,730,807 | -0.03(-0.20%) |
Sep 06, 2016 | 12.90 | 13.14 | 12.89 | 13.00 | 3,191,934 | +0.15(+1.14%) |
Sep 02, 2016 | 12.88 | 12.85 | 12.85 | 12.85 | 994,229 | +0.01(+0.08%) |
Sep 01, 2016 | 12.79 | 12.86 | 12.76 | 12.84 | 1,076,539 | +0.05(+0.41%) |
Aug 31, 2016 | 12.70 | 12.84 | 12.66 | 12.79 | 2,229,928 | +0.08(+0.65%) |
Aug 30, 2016 | 12.67 | 12.71 | 12.52 | 12.71 | 978,943 | +0.14(+1.11%) |
Aug 29, 2016 | 12.50 | 12.63 | 12.45 | 12.57 | 1,585,864 | +0.11(+0.87%) |
Aug 26, 2016 | 12.50 | 12.57 | 12.36 | 12.46 | 1,258,291 | -0.01(-0.07%) |
Aug 25, 2016 | 12.42 | 12.54 | 12.40 | 12.47 | 887,815 | +0.03(+0.23%) |
Aug 24, 2016 | 12.57 | 12.61 | 12.37 | 12.44 | 2,568,099 | -0.09(-0.70%) |
Aug 23, 2016 | 12.54 | 12.61 | 12.52 | 12.53 | 1,216,021 | -0.06(-0.50%) |
Aug 22, 2016 | 12.57 | 12.65 | 12.35 | 12.59 | 1,066,790 | -0.03(-0.21%) |
Aug 19, 2016 | 12.32 | 12.67 | 12.29 | 12.62 | 1,942,492 | +0.25(+2.01%) |
Aug 18, 2016 | 12.42 | 12.54 | 12.36 | 12.37 | 1,664,007 | -0.07(-0.56%) |
Aug 17, 2016 | 12.59 | 12.59 | 12.30 | 12.44 | 1,728,196 | -0.15(-1.23%) |
Aug 16, 2016 | 12.81 | 12.81 | 12.58 | 12.59 | 1,764,219 | -0.23(-1.78%) |
Aug 15, 2016 | 12.95 | 13.08 | 12.82 | 12.82 | 2,672,681 | -0.11(-0.88%) |
Aug 12, 2016 | 13.03 | 13.07 | 12.89 | 12.93 | 1,585,859 | -0.08(-0.59%) |
Aug 11, 2016 | 13.10 | 13.23 | 12.99 | 13.01 | 2,410,849 | -0.17(-1.26%) |
Aug 10, 2016 | 13.25 | 13.34 | 13.10 | 13.18 | 1,744,449 | -0.03(-0.26%) |
Aug 09, 2016 | 13.15 | 13.27 | 13.08 | 13.21 | 2,101,371 | +0.07(+0.56%) |
Aug 08, 2016 | 13.11 | 13.19 | 13.00 | 13.14 | 2,803,496 | -0.02(-0.13%) |
Aug 05, 2016 | 13.16 | 13.34 | 13.12 | 13.15 | 3,594,376 | +0.03(+0.22%) |
Aug 04, 2016 | 12.85 | 13.13 | 12.80 | 13.13 | 6,381,087 | +0.28(+2.19%) |
Aug 03, 2016 | 12.68 | 12.87 | 12.58 | 12.84 | 3,524,009 | +0.16(+1.29%) |
Aug 02, 2016 | 12.82 | 12.94 | 12.58 | 12.68 | 4,505,432 | -0.11(-0.87%) |
Aug 01, 2016 | 12.65 | 12.80 | 12.50 | 12.79 | 4,738,745 | +0.17(+1.31%) |
Jul 29, 2016 | 12.49 | 12.75 | 12.31 | 12.63 | 7,156,700 | +0.11(+0.91%) |
Jul 28, 2016 | 12.98 | 13.06 | 12.50 | 12.51 | 7,194,753 | -0.52(-4.01%) |
Jul 27, 2016 | 13.03 | 13.08 | 12.79 | 13.04 | 4,820,179 | -0.13(-0.98%) |
Jul 26, 2016 | 13.03 | 13.18 | 13.00 | 13.17 | 3,230,578 | +0.10(+0.78%) |
Jul 25, 2016 | 13.07 | 13.12 | 12.96 | 13.06 | 1,265,773 | -0.04(-0.30%) |
Jul 22, 2016 | 12.99 | 13.14 | 12.83 | 13.10 | 1,677,662 | +0.11(+0.84%) |
Jul 21, 2016 | 13.01 | 13.11 | 12.95 | 12.99 | 2,245,562 | -0.01(-0.08%) |
Jul 20, 2016 | 13.07 | 13.14 | 13.00 | 13.00 | 2,831,427 | -0.05(-0.37%) |
Jul 19, 2016 | 12.90 | 13.06 | 12.84 | 13.05 | 2,628,010 | +0.15(+1.18%) |
Jul 18, 2016 | 12.83 | 12.99 | 12.80 | 12.90 | 2,609,328 | +0.05(+0.36%) |
Jul 15, 2016 | 12.83 | 12.94 | 12.64 | 12.85 | 4,744,497 | -0.03(-0.20%) |
Jul 14, 2016 | 13.05 | 13.15 | 12.78 | 12.88 | 3,079,030 | -0.01(-0.10%) |
Jul 13, 2016 | 13.07 | 13.30 | 12.81 | 12.89 | 8,255,098 | -0.12(-0.95%) |
Jul 12, 2016 | 12.61 | 13.07 | 12.53 | 13.02 | 3,527,970 | +0.49(+3.95%) |
Jul 11, 2016 | 12.47 | 12.56 | 12.21 | 12.52 | 1,765,188 | +0.10(+0.79%) |
Jul 08, 2016 | 12.34 | 12.22 | 12.22 | 12.42 | 1,481,915 | +0.20(+1.64%) |
Jul 07, 2016 | 12.23 | 12.38 | 12.15 | 12.22 | 1,581,196 | +0.02(+0.20%) |
Jul 05, 2016 | 12.32 | 12.36 | 12.07 | 12.20 | 2,622,244 | -0.18(-1.43%) |