Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 14.48 | 14.50 | 14.07 | 14.28 | 1,482,497 | -0.15(-1.04%) |
Sep 29, 2016 | 14.67 | 14.81 | 14.38 | 14.43 | 977,235 | -0.33(-2.24%) |
Sep 28, 2016 | 14.65 | 14.87 | 14.30 | 14.76 | 1,476,625 | +0.06(+0.41%) |
Sep 27, 2016 | 14.82 | 15.05 | 14.65 | 14.70 | 1,036,912 | -0.12(-0.81%) |
Sep 26, 2016 | 15.27 | 15.29 | 14.58 | 14.82 | 1,863,377 | -0.39(-2.60%) |
Sep 23, 2016 | 14.75 | 15.70 | 14.55 | 15.21 | 3,096,761 | +0.39(+2.67%) |
Sep 22, 2016 | 14.69 | 14.82 | 14.13 | 14.82 | 2,477,377 | +0.28(+1.93%) |
Sep 21, 2016 | 13.97 | 15.00 | 13.77 | 14.54 | 5,236,377 | +1.03(+7.62%) |
Sep 20, 2016 | 13.48 | 13.76 | 13.43 | 13.51 | 1,072,660 | +0.15(+1.12%) |
Sep 19, 2016 | 13.66 | 13.79 | 13.31 | 13.36 | 867,154 | -0.21(-1.55%) |
Sep 16, 2016 | 13.67 | 13.90 | 13.45 | 13.57 | 3,930,521 | -0.06(-0.44%) |
Sep 15, 2016 | 13.67 | 13.74 | 13.53 | 13.63 | 840,601 | -0.06(-0.44%) |
Sep 14, 2016 | 13.57 | 14.05 | 13.53 | 13.69 | 979,918 | +0.01(+0.07%) |
Sep 13, 2016 | 13.72 | 13.85 | 13.45 | 13.68 | 592,356 | -0.19(-1.37%) |
Sep 12, 2016 | 13.68 | 13.99 | 13.52 | 13.87 | 1,334,667 | +0.23(+1.69%) |
Sep 09, 2016 | 14.15 | 14.25 | 13.59 | 13.64 | 1,009,111 | -0.63(-4.41%) |
Sep 08, 2016 | 14.35 | 14.41 | 14.14 | 14.27 | 777,956 | -0.09(-0.63%) |
Sep 07, 2016 | 14.14 | 14.37 | 14.13 | 14.36 | 871,253 | +0.17(+1.20%) |
Sep 06, 2016 | 13.95 | 14.28 | 13.87 | 14.19 | 1,126,798 | +0.32(+2.31%) |
Sep 02, 2016 | 13.90 | 13.87 | 13.87 | 13.87 | 963,600 | +0.09(+0.65%) |
Sep 01, 2016 | 13.38 | 13.85 | 13.35 | 13.78 | 644,207 | +0.32(+2.38%) |
Aug 31, 2016 | 13.43 | 13.50 | 13.21 | 13.46 | 495,799 | -0.01(-0.07%) |
Aug 30, 2016 | 13.49 | 13.66 | 13.33 | 13.47 | 566,088 | -0.06(-0.44%) |
Aug 29, 2016 | 13.41 | 13.76 | 13.38 | 13.53 | 570,686 | +0.11(+0.82%) |
Aug 26, 2016 | 13.53 | 13.73 | 13.24 | 13.42 | 2,005,520 | -0.13(-0.96%) |
Aug 25, 2016 | 13.69 | 13.87 | 13.49 | 13.55 | 737,228 | -0.12(-0.88%) |
Aug 24, 2016 | 13.90 | 14.05 | 13.64 | 13.67 | 549,624 | -0.31(-2.22%) |
Aug 23, 2016 | 14.11 | 14.16 | 13.92 | 13.98 | 827,059 | -0.01(-0.07%) |
Aug 22, 2016 | 14.04 | 14.17 | 13.84 | 13.99 | 649,247 | -0.08(-0.57%) |
Aug 19, 2016 | 14.19 | 14.25 | 14.05 | 14.07 | 633,462 | -0.12(-0.85%) |
Aug 18, 2016 | 13.95 | 14.29 | 13.93 | 14.19 | 703,645 | +0.21(+1.50%) |
Aug 17, 2016 | 14.26 | 14.32 | 13.86 | 13.98 | 944,146 | -0.28(-1.96%) |
Aug 16, 2016 | 14.46 | 14.46 | 14.15 | 14.26 | 942,703 | -0.23(-1.59%) |
Aug 15, 2016 | 14.54 | 14.66 | 14.41 | 14.49 | 1,100,889 | +0.04(+0.28%) |
Aug 12, 2016 | 14.42 | 14.69 | 14.31 | 14.45 | 1,130,060 | -0.05(-0.34%) |
Aug 11, 2016 | 13.76 | 14.56 | 13.76 | 14.50 | 2,051,649 | +0.72(+5.22%) |
Aug 10, 2016 | 13.76 | 13.85 | 13.47 | 13.78 | 1,148,398 | +0.02(+0.15%) |
Aug 09, 2016 | 13.60 | 14.00 | 13.50 | 13.76 | 1,365,526 | +0.07(+0.51%) |
Aug 08, 2016 | 13.74 | 13.90 | 13.45 | 13.69 | 1,683,848 | -0.08(-0.58%) |
Aug 05, 2016 | 13.84 | 13.89 | 13.33 | 13.77 | 3,089,639 | -0.30(-2.13%) |
Aug 04, 2016 | 13.66 | 14.21 | 13.54 | 14.07 | 2,414,306 | +0.23(+1.66%) |
Aug 03, 2016 | 13.60 | 14.57 | 13.22 | 13.84 | 9,889,188 | +1.13(+8.89%) |
Aug 02, 2016 | 12.16 | 12.95 | 11.72 | 12.71 | 7,815,436 | +0.85(+7.17%) |
Aug 01, 2016 | 10.55 | 12.00 | 10.21 | 11.86 | 9,388,071 | +1.80(+17.89%) |
Jul 29, 2016 | 10.12 | 10.20 | 9.910 | 10.06 | 964,491 | -0.05(-0.49%) |
Jul 28, 2016 | 9.880 | 10.31 | 9.810 | 10.11 | 1,691,697 | +0.29(+2.95%) |
Jul 27, 2016 | 9.920 | 10.07 | 9.810 | 9.820 | 713,706 | -0.04(-0.41%) |
Jul 26, 2016 | 9.850 | 10.00 | 9.800 | 9.860 | 758,028 | -0.02(-0.20%) |
Jul 25, 2016 | 9.810 | 10.04 | 9.770 | 9.880 | 759,173 | +0.06(+0.61%) |
Jul 22, 2016 | 9.800 | 9.910 | 9.760 | 9.820 | 575,640 | -0.01(-0.10%) |
Jul 21, 2016 | 10.02 | 10.21 | 9.815 | 9.830 | 798,431 | -0.16(-1.60%) |
Jul 20, 2016 | 9.880 | 10.09 | 9.820 | 9.990 | 844,318 | +0.16(+1.63%) |
Jul 19, 2016 | 9.990 | 10.06 | 9.820 | 9.830 | 1,300,963 | -0.05(-0.51%) |
Jul 18, 2016 | 10.00 | 10.00 | 9.697 | 9.880 | 613,569 | -0.11(-1.10%) |
Jul 15, 2016 | 10.19 | 10.20 | 9.890 | 9.990 | 1,044,511 | -0.15(-1.48%) |
Jul 14, 2016 | 10.20 | 10.29 | 10.10 | 10.14 | 675,898 | -0.02(-0.20%) |
Jul 13, 2016 | 10.20 | 10.32 | 10.05 | 10.16 | 1,137,392 | -0.04(-0.39%) |
Jul 12, 2016 | 9.800 | 10.78 | 9.780 | 10.20 | 4,263,576 | +0.49(+5.05%) |
Jul 11, 2016 | 9.690 | 9.840 | 9.540 | 9.710 | 1,574,200 | +0.11(+1.15%) |
Jul 08, 2016 | 9.310 | 9.850 | 9.210 | 9.600 | 1,347,590 | +0.39(+4.23%) |
Jul 07, 2016 | 9.150 | 9.410 | 9.075 | 9.210 | 919,206 | -0.25(-2.64%) |
Jul 05, 2016 | 9.550 | 9.550 | 9.270 | 9.460 | 628,839 | -0.20(-2.07%) |