Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 13.03 | 13.22 | 12.91 | 13.17 | 1,589,918 | +0.26(+2.01%) |
Sep 29, 2016 | 13.20 | 13.23 | 12.87 | 12.91 | 2,306,641 | -0.26(-1.97%) |
Sep 28, 2016 | 13.13 | 13.27 | 12.98 | 13.17 | 1,450,072 | +0.10(+0.77%) |
Sep 27, 2016 | 12.97 | 13.12 | 12.93 | 13.07 | 1,968,158 | +0.00(+0.00%) |
Sep 26, 2016 | 13.15 | 13.15 | 13.00 | 13.07 | 1,867,006 | -0.18(-1.36%) |
Sep 23, 2016 | 13.31 | 13.35 | 13.20 | 13.25 | 1,636,897 | -0.12(-0.90%) |
Sep 22, 2016 | 13.21 | 13.39 | 13.14 | 13.37 | 1,708,687 | +0.29(+2.22%) |
Sep 21, 2016 | 13.02 | 13.11 | 12.89 | 13.08 | 1,456,071 | +0.07(+0.54%) |
Sep 20, 2016 | 13.09 | 13.12 | 12.98 | 13.01 | 1,947,572 | -0.01(-0.08%) |
Sep 19, 2016 | 13.04 | 13.25 | 12.97 | 13.02 | 2,664,079 | -0.01(-0.08%) |
Sep 16, 2016 | 13.00 | 13.12 | 12.96 | 13.03 | 2,575,922 | -0.08(-0.61%) |
Sep 15, 2016 | 12.85 | 13.21 | 12.74 | 13.11 | 2,965,969 | +0.23(+1.79%) |
Sep 14, 2016 | 12.75 | 12.89 | 12.70 | 12.88 | 2,864,379 | +0.12(+0.94%) |
Sep 13, 2016 | 12.61 | 12.80 | 12.49 | 12.76 | 2,632,062 | +0.02(+0.16%) |
Sep 12, 2016 | 12.46 | 12.74 | 12.41 | 12.74 | 2,783,827 | +0.19(+1.51%) |
Sep 09, 2016 | 12.77 | 12.79 | 12.46 | 12.55 | 2,525,318 | -0.27(-2.11%) |
Sep 08, 2016 | 12.80 | 12.97 | 12.67 | 12.82 | 3,479,454 | -0.32(-2.44%) |
Sep 07, 2016 | 12.93 | 13.16 | 12.90 | 13.14 | 2,441,182 | +0.26(+2.02%) |
Sep 06, 2016 | 12.88 | 12.92 | 12.70 | 12.88 | 2,559,264 | +0.00(+0.00%) |
Sep 02, 2016 | 12.92 | 12.88 | 12.88 | 12.88 | 1,268,600 | -0.03(-0.23%) |
Sep 01, 2016 | 12.95 | 12.96 | 12.75 | 12.91 | 1,890,110 | +0.00(+0.00%) |
Aug 31, 2016 | 12.92 | 12.95 | 12.76 | 12.91 | 1,391,787 | -0.03(-0.23%) |
Aug 30, 2016 | 13.02 | 13.10 | 12.86 | 12.94 | 1,291,589 | -0.09(-0.69%) |
Aug 29, 2016 | 12.79 | 13.13 | 12.74 | 13.03 | 2,774,963 | +0.30(+2.36%) |
Aug 26, 2016 | 12.84 | 13.00 | 12.60 | 12.73 | 1,466,715 | -0.13(-1.01%) |
Aug 25, 2016 | 12.93 | 13.08 | 12.82 | 12.86 | 2,009,491 | -0.07(-0.54%) |
Aug 24, 2016 | 12.91 | 13.22 | 12.90 | 12.93 | 2,239,654 | +0.03(+0.23%) |
Aug 23, 2016 | 13.07 | 13.26 | 12.84 | 12.90 | 4,615,157 | +0.22(+1.74%) |
Aug 22, 2016 | 12.58 | 12.72 | 12.40 | 12.68 | 2,295,661 | +0.05(+0.40%) |
Aug 19, 2016 | 12.70 | 12.91 | 12.40 | 12.63 | 2,977,133 | -0.07(-0.55%) |
Aug 18, 2016 | 12.70 | 12.86 | 12.55 | 12.70 | 2,012,982 | -0.02(-0.16%) |
Aug 17, 2016 | 12.98 | 13.14 | 12.71 | 12.72 | 1,318,080 | -0.27(-2.08%) |
Aug 16, 2016 | 13.22 | 13.36 | 12.98 | 12.99 | 1,877,310 | -0.28(-2.11%) |
Aug 15, 2016 | 13.23 | 13.40 | 13.10 | 13.27 | 1,809,831 | +0.11(+0.84%) |
Aug 12, 2016 | 13.40 | 13.48 | 13.15 | 13.16 | 1,547,181 | -0.27(-2.01%) |
Aug 11, 2016 | 13.66 | 13.70 | 13.36 | 13.43 | 2,129,175 | -0.22(-1.61%) |
Aug 10, 2016 | 13.80 | 13.83 | 13.48 | 13.65 | 5,514,167 | -0.18(-1.30%) |
Aug 09, 2016 | 13.83 | 13.90 | 13.75 | 13.83 | 3,076,376 | -0.09(-0.65%) |
Aug 08, 2016 | 14.16 | 14.18 | 13.81 | 13.92 | 3,079,410 | -0.24(-1.69%) |
Aug 05, 2016 | 14.90 | 15.17 | 14.00 | 14.16 | 9,186,179 | -0.11(-0.77%) |
Aug 04, 2016 | 14.33 | 14.33 | 14.03 | 14.27 | 2,721,589 | -0.02(-0.14%) |
Aug 03, 2016 | 13.93 | 14.30 | 13.91 | 14.29 | 1,479,783 | +0.32(+2.29%) |
Aug 02, 2016 | 14.22 | 14.26 | 13.88 | 13.97 | 1,612,391 | -0.24(-1.69%) |
Aug 01, 2016 | 14.10 | 14.31 | 14.06 | 14.21 | 2,130,821 | +0.09(+0.64%) |
Jul 29, 2016 | 14.09 | 14.15 | 13.87 | 14.12 | 2,082,070 | -0.03(-0.21%) |
Jul 28, 2016 | 14.09 | 14.27 | 14.06 | 14.15 | 1,223,927 | +0.02(+0.14%) |
Jul 27, 2016 | 14.12 | 14.17 | 13.91 | 14.13 | 2,448,079 | -0.03(-0.21%) |
Jul 26, 2016 | 13.91 | 14.18 | 13.90 | 14.16 | 1,498,032 | +0.23(+1.65%) |
Jul 25, 2016 | 13.86 | 13.95 | 13.79 | 13.93 | 1,296,887 | +0.11(+0.80%) |
Jul 22, 2016 | 13.75 | 13.89 | 13.70 | 13.82 | 1,053,650 | +0.04(+0.29%) |
Jul 21, 2016 | 13.91 | 14.01 | 13.76 | 13.78 | 1,216,826 | -0.19(-1.36%) |
Jul 20, 2016 | 13.93 | 14.04 | 13.90 | 13.97 | 3,843,897 | +0.07(+0.50%) |
Jul 19, 2016 | 14.00 | 14.00 | 13.82 | 13.90 | 1,176,784 | -0.07(-0.50%) |
Jul 18, 2016 | 13.98 | 14.01 | 13.75 | 13.97 | 1,331,607 | +0.04(+0.29%) |
Jul 15, 2016 | 14.15 | 14.26 | 13.92 | 13.93 | 2,061,249 | -0.19(-1.35%) |
Jul 14, 2016 | 14.11 | 14.34 | 14.02 | 14.12 | 3,936,551 | +0.09(+0.64%) |
Jul 13, 2016 | 14.23 | 14.25 | 14.03 | 14.03 | 4,945,048 | -0.09(-0.64%) |
Jul 12, 2016 | 14.14 | 14.32 | 14.10 | 14.12 | 2,621,870 | +0.00(+0.00%) |
Jul 11, 2016 | 13.93 | 14.20 | 13.83 | 14.12 | 2,737,142 | +0.25(+1.80%) |
Jul 08, 2016 | 13.66 | 13.88 | 13.54 | 13.87 | 2,377,613 | +0.33(+2.44%) |
Jul 07, 2016 | 13.39 | 13.56 | 13.36 | 13.54 | 2,898,090 | +0.76(+5.95%) |
Jul 05, 2016 | 12.94 | 12.95 | 12.65 | 12.78 | 2,415,157 | -0.25(-1.92%) |