Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 13.08 | 13.46 | 13.00 | 13.46 | 119,782 | +0.46(+3.54%) |
Sep 29, 2016 | 13.66 | 13.81 | 12.92 | 13.00 | 61,358 | -0.59(-4.34%) |
Sep 28, 2016 | 13.61 | 13.65 | 13.30 | 13.59 | 16,664 | +0.05(+0.37%) |
Sep 27, 2016 | 13.55 | 13.76 | 13.20 | 13.54 | 13,319 | +0.04(+0.30%) |
Sep 26, 2016 | 13.67 | 13.79 | 13.50 | 13.50 | 1,606 | -0.17(-1.24%) |
Sep 23, 2016 | 13.90 | 14.03 | 13.58 | 13.67 | 29,447 | -0.27(-1.94%) |
Sep 22, 2016 | 13.22 | 14.07 | 13.22 | 13.94 | 28,286 | +0.69(+5.21%) |
Sep 21, 2016 | 13.11 | 13.28 | 12.84 | 13.25 | 109,111 | +0.25(+1.92%) |
Sep 20, 2016 | 13.00 | 13.04 | 12.96 | 13.00 | 6,577 | -0.24(-1.81%) |
Sep 19, 2016 | 12.75 | 13.24 | 12.75 | 13.24 | 41,926 | +0.54(+4.25%) |
Sep 16, 2016 | 12.59 | 13.10 | 12.50 | 12.70 | 37,704 | +0.15(+1.20%) |
Sep 15, 2016 | 12.60 | 12.60 | 12.54 | 12.55 | 9,966 | +0.03(+0.24%) |
Sep 14, 2016 | 12.64 | 12.69 | 12.50 | 12.52 | 15,472 | +0.01(+0.08%) |
Sep 13, 2016 | 12.70 | 12.70 | 12.51 | 12.51 | 6,527 | -0.16(-1.26%) |
Sep 12, 2016 | 12.49 | 12.70 | 12.49 | 12.67 | 8,151 | +0.22(+1.77%) |
Sep 09, 2016 | 12.81 | 12.83 | 12.40 | 12.45 | 28,212 | -0.38(-2.96%) |
Sep 08, 2016 | 12.82 | 12.87 | 12.77 | 12.83 | 26,031 | -0.07(-0.54%) |
Sep 07, 2016 | 13.00 | 13.00 | 12.89 | 12.90 | 8,966 | -0.07(-0.54%) |
Sep 06, 2016 | 12.97 | 12.97 | 12.97 | 12.97 | 1,355 | +0.14(+1.09%) |
Sep 02, 2016 | 12.83 | 12.83 | 12.83 | 0 | +0.22(+1.74%) | |
Sep 01, 2016 | 12.91 | 13.00 | 12.61 | 12.61 | 10,583 | -0.39(-3.00%) |
Aug 31, 2016 | 12.60 | 13.00 | 12.60 | 13.00 | 9,853 | +0.32(+2.52%) |
Aug 30, 2016 | 12.80 | 12.95 | 12.67 | 12.68 | 8,289 | -0.18(-1.40%) |
Aug 29, 2016 | 12.52 | 12.95 | 12.52 | 12.86 | 2,365 | +0.21(+1.66%) |
Aug 26, 2016 | 12.70 | 12.71 | 12.46 | 12.65 | 5,470 | +0.12(+0.96%) |
Aug 25, 2016 | 12.87 | 12.94 | 12.52 | 12.53 | 9,286 | -0.23(-1.80%) |
Aug 24, 2016 | 12.72 | 12.87 | 12.62 | 12.76 | 30,258 | +0.01(+0.08%) |
Aug 23, 2016 | 12.97 | 13.00 | 12.75 | 12.75 | 8,795 | -0.22(-1.70%) |
Aug 22, 2016 | 13.34 | 13.34 | 12.97 | 12.97 | 5,112 | -0.18(-1.37%) |
Aug 19, 2016 | 13.12 | 13.18 | 13.09 | 13.15 | 20,863 | +0.16(+1.23%) |
Aug 18, 2016 | 13.00 | 13.01 | 12.95 | 12.99 | 31,934 | +0.02(+0.15%) |
Aug 17, 2016 | 12.87 | 13.00 | 12.87 | 12.97 | 29,313 | -0.03(-0.23%) |
Aug 16, 2016 | 13.11 | 13.13 | 12.97 | 13.00 | 12,700 | +0.02(+0.15%) |
Aug 15, 2016 | 13.20 | 13.20 | 12.98 | 12.98 | 6,649 | -0.08(-0.61%) |
Aug 12, 2016 | 12.98 | 13.25 | 12.98 | 13.06 | 23,320 | +0.21(+1.63%) |
Aug 11, 2016 | 13.00 | 13.00 | 12.85 | 12.85 | 17,703 | -0.14(-1.08%) |
Aug 10, 2016 | 13.00 | 13.00 | 12.97 | 12.99 | 18,042 | -0.01(-0.08%) |
Aug 09, 2016 | 12.57 | 13.18 | 12.57 | 13.00 | 14,784 | -0.03(-0.23%) |
Aug 08, 2016 | 12.79 | 13.14 | 12.79 | 13.03 | 6,744 | -0.05(-0.38%) |
Aug 05, 2016 | 12.99 | 13.16 | 12.99 | 13.08 | 5,867 | -0.02(-0.15%) |
Aug 04, 2016 | 13.18 | 13.19 | 13.06 | 13.10 | 11,712 | +0.27(+2.10%) |
Aug 03, 2016 | 12.76 | 12.97 | 12.76 | 12.83 | 8,446 | +0.12(+0.94%) |
Aug 02, 2016 | 12.80 | 12.98 | 12.71 | 12.71 | 2,997 | -0.09(-0.70%) |
Jul 29, 2016 | 12.80 | 12.80 | 12.80 | 0 | -0.48(-3.61%) | |
Jul 28, 2016 | 13.10 | 13.28 | 12.93 | 13.28 | 7,803 | +0.58(+4.57%) |
Jul 27, 2016 | 13.12 | 13.12 | 12.70 | 12.70 | 24,147 | -0.14(-1.09%) |
Jul 26, 2016 | 13.10 | 13.10 | 12.81 | 12.84 | 2,486 | -0.04(-0.31%) |
Jul 25, 2016 | 13.13 | 13.28 | 12.73 | 12.88 | 11,238 | -0.07(-0.54%) |
Jul 22, 2016 | 13.09 | 13.09 | 12.95 | 12.95 | 11,594 | +0.00(+0.00%) |
Jul 21, 2016 | 12.98 | 13.08 | 12.93 | 12.95 | 12,013 | -0.01(-0.08%) |
Jul 20, 2016 | 12.90 | 12.98 | 12.90 | 12.96 | 4,576 | +0.01(+0.08%) |
Jul 19, 2016 | 13.08 | 13.11 | 12.87 | 12.95 | 43,978 | -0.30(-2.26%) |
Jul 18, 2016 | 13.43 | 13.43 | 13.21 | 13.25 | 5,500 | +0.10(+0.76%) |
Jul 15, 2016 | 13.35 | 13.35 | 13.15 | 13.15 | 5,618 | -0.12(-0.90%) |
Jul 14, 2016 | 13.17 | 13.37 | 13.00 | 13.27 | 8,690 | +0.19(+1.45%) |
Jul 13, 2016 | 13.00 | 13.08 | 12.89 | 13.08 | 26,802 | +0.03(+0.23%) |
Jul 12, 2016 | 13.13 | 13.55 | 12.92 | 13.05 | 24,128 | -0.08(-0.61%) |
Jul 11, 2016 | 13.52 | 13.52 | 12.89 | 13.13 | 103,626 | -0.56(-4.09%) |
Jul 08, 2016 | 13.29 | 13.68 | 13.00 | 13.69 | 11,932 | +0.28(+2.09%) |
Jul 07, 2016 | 13.07 | 13.41 | 12.77 | 13.41 | 44,911 | +0.11(+0.83%) |
Jul 05, 2016 | 13.90 | 13.90 | 13.09 | 13.30 | 38,864 | -0.80(-5.67%) |