Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 12.08 | 12.48 | 11.57 | 12.43 | 415,060 | +0.39(+3.24%) |
Sep 29, 2016 | 13.04 | 13.21 | 12.01 | 12.04 | 486,643 | -0.99(-7.60%) |
Sep 28, 2016 | 13.69 | 14.26 | 13.02 | 13.03 | 396,955 | -0.63(-4.61%) |
Sep 27, 2016 | 13.23 | 13.75 | 13.04 | 13.66 | 434,483 | +0.42(+3.17%) |
Sep 26, 2016 | 14.45 | 15.01 | 13.22 | 13.24 | 471,785 | -1.30(-8.94%) |
Sep 23, 2016 | 14.78 | 15.49 | 14.53 | 14.54 | 252,738 | -0.25(-1.69%) |
Sep 22, 2016 | 14.79 | 14.89 | 14.35 | 14.79 | 204,825 | +0.11(+0.75%) |
Sep 21, 2016 | 14.66 | 14.91 | 14.00 | 14.68 | 311,159 | +0.14(+1.00%) |
Sep 20, 2016 | 14.70 | 14.76 | 14.27 | 14.54 | 353,468 | +0.06(+0.45%) |
Sep 19, 2016 | 14.73 | 14.97 | 14.22 | 14.47 | 517,052 | -0.20(-1.36%) |
Sep 16, 2016 | 13.98 | 14.86 | 13.90 | 14.67 | 1,034,636 | +0.64(+4.56%) |
Sep 15, 2016 | 13.61 | 14.16 | 13.26 | 14.03 | 311,220 | +0.41(+3.01%) |
Sep 14, 2016 | 13.71 | 14.01 | 13.51 | 13.62 | 249,081 | +0.02(+0.15%) |
Sep 13, 2016 | 14.14 | 14.21 | 13.26 | 13.60 | 296,233 | -0.69(-4.83%) |
Sep 12, 2016 | 13.79 | 14.31 | 13.52 | 14.29 | 421,945 | +0.36(+2.58%) |
Sep 09, 2016 | 14.64 | 14.97 | 13.89 | 13.93 | 286,640 | -1.02(-6.82%) |
Sep 08, 2016 | 14.75 | 15.25 | 14.66 | 14.95 | 171,012 | -0.02(-0.13%) |
Sep 07, 2016 | 15.56 | 15.83 | 14.74 | 14.97 | 993,081 | -0.51(-3.29%) |
Sep 06, 2016 | 14.59 | 15.73 | 14.59 | 15.48 | 1,885,867 | +0.99(+6.83%) |
Sep 02, 2016 | 14.28 | 14.49 | 14.49 | 14.49 | 539,200 | +0.27(+1.90%) |
Sep 01, 2016 | 14.08 | 14.50 | 13.77 | 14.22 | 341,641 | +0.13(+0.92%) |
Aug 31, 2016 | 13.96 | 14.22 | 13.70 | 14.09 | 357,635 | +0.14(+1.00%) |
Aug 30, 2016 | 13.75 | 14.13 | 13.72 | 13.95 | 279,114 | +0.21(+1.53%) |
Aug 29, 2016 | 13.42 | 13.80 | 13.24 | 13.74 | 337,013 | +0.35(+2.61%) |
Aug 26, 2016 | 13.74 | 13.78 | 12.96 | 13.39 | 510,724 | -0.38(-2.76%) |
Aug 25, 2016 | 14.55 | 14.96 | 13.52 | 13.77 | 476,041 | -0.79(-5.43%) |
Aug 24, 2016 | 15.30 | 15.77 | 14.46 | 14.56 | 287,954 | -0.70(-4.59%) |
Aug 23, 2016 | 15.23 | 15.38 | 15.16 | 15.26 | 181,907 | +0.13(+0.86%) |
Aug 22, 2016 | 15.17 | 15.24 | 14.82 | 15.13 | 348,541 | +0.02(+0.13%) |
Aug 19, 2016 | 15.14 | 15.27 | 15.04 | 15.11 | 336,458 | -0.09(-0.59%) |
Aug 18, 2016 | 15.08 | 15.41 | 14.90 | 15.20 | 175,267 | +0.07(+0.46%) |
Aug 17, 2016 | 15.17 | 15.49 | 14.93 | 15.13 | 494,744 | -0.33(-2.13%) |
Aug 16, 2016 | 15.92 | 16.15 | 15.41 | 15.46 | 332,595 | -0.64(-3.98%) |
Aug 15, 2016 | 15.79 | 16.15 | 15.39 | 16.10 | 291,218 | +0.41(+2.61%) |
Aug 12, 2016 | 15.25 | 15.70 | 15.23 | 15.69 | 287,876 | +0.47(+3.09%) |
Aug 11, 2016 | 15.41 | 15.41 | 14.60 | 15.22 | 485,125 | -0.03(-0.20%) |
Aug 10, 2016 | 15.87 | 16.15 | 15.20 | 15.25 | 839,688 | -0.72(-4.51%) |
Aug 09, 2016 | 15.60 | 16.18 | 15.44 | 15.97 | 373,070 | +0.35(+2.24%) |
Aug 08, 2016 | 15.65 | 15.87 | 15.40 | 15.62 | 567,427 | +0.07(+0.45%) |
Aug 05, 2016 | 15.17 | 15.81 | 15.13 | 15.55 | 285,538 | +0.32(+2.10%) |
Aug 04, 2016 | 15.19 | 16.43 | 15.10 | 15.23 | 592,194 | +0.14(+0.93%) |
Aug 03, 2016 | 14.43 | 15.11 | 14.40 | 15.09 | 212,440 | +0.63(+4.36%) |
Aug 02, 2016 | 14.87 | 14.90 | 14.19 | 14.46 | 402,101 | -0.38(-2.56%) |
Aug 01, 2016 | 14.61 | 15.10 | 14.55 | 14.84 | 277,665 | +0.16(+1.09%) |
Jul 29, 2016 | 14.80 | 14.96 | 14.25 | 14.68 | 304,125 | -0.24(-1.61%) |
Jul 28, 2016 | 14.72 | 14.98 | 14.72 | 14.92 | 229,575 | -0.01(-0.07%) |
Jul 27, 2016 | 14.36 | 14.95 | 14.36 | 14.93 | 255,464 | +0.67(+4.70%) |
Jul 26, 2016 | 14.09 | 14.48 | 13.81 | 14.26 | 174,506 | +0.06(+0.42%) |
Jul 25, 2016 | 13.98 | 14.49 | 13.88 | 14.20 | 360,803 | +0.20(+1.43%) |
Jul 22, 2016 | 13.68 | 14.02 | 13.42 | 14.00 | 339,331 | +0.33(+2.41%) |
Jul 21, 2016 | 13.40 | 13.74 | 13.24 | 13.67 | 329,392 | +0.44(+3.33%) |
Jul 20, 2016 | 12.68 | 13.32 | 12.61 | 13.23 | 437,322 | +0.53(+4.17%) |
Jul 19, 2016 | 13.34 | 13.47 | 12.62 | 12.70 | 203,039 | -0.67(-5.01%) |
Jul 18, 2016 | 13.10 | 13.48 | 12.87 | 13.37 | 408,896 | +0.17(+1.29%) |
Jul 15, 2016 | 12.59 | 13.25 | 12.50 | 13.20 | 312,271 | +0.67(+5.35%) |
Jul 14, 2016 | 12.62 | 12.70 | 12.29 | 12.53 | 209,512 | +0.08(+0.64%) |
Jul 13, 2016 | 13.02 | 13.19 | 12.35 | 12.45 | 482,349 | -0.47(-3.64%) |
Jul 12, 2016 | 12.91 | 13.16 | 12.72 | 12.92 | 355,501 | +0.14(+1.10%) |
Jul 11, 2016 | 12.79 | 12.99 | 12.69 | 12.78 | 257,646 | +0.12(+0.95%) |
Jul 08, 2016 | 12.48 | 12.98 | 12.44 | 12.66 | 524,518 | +0.22(+1.77%) |
Jul 07, 2016 | 12.48 | 12.77 | 12.12 | 12.44 | 243,477 | +0.53(+4.45%) |
Jul 05, 2016 | 11.61 | 12.15 | 11.50 | 11.91 | 422,283 | -0.33(-2.70%) |