Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 14.50 | 15.72 | 13.75 | 15.72 | 98,538 | +1.22(+8.45%) |
Sep 29, 2016 | 15.00 | 15.00 | 14.25 | 14.50 | 51,600 | -0.25(-1.69%) |
Sep 28, 2016 | 15.50 | 15.74 | 14.50 | 14.75 | 60,525 | -1.03(-6.50%) |
Sep 27, 2016 | 15.50 | 16.25 | 15.00 | 15.78 | 66,286 | +0.30(+1.94%) |
Sep 26, 2016 | 15.75 | 16.72 | 15.00 | 15.47 | 122,722 | -0.83(-5.06%) |
Sep 23, 2016 | 15.25 | 16.95 | 14.54 | 16.30 | 168,019 | +1.30(+8.67%) |
Sep 22, 2016 | 13.75 | 15.75 | 13.31 | 15.00 | 168,805 | +1.25(+9.09%) |
Sep 21, 2016 | 13.75 | 13.75 | 13.00 | 13.75 | 58,729 | +0.49(+3.73%) |
Sep 20, 2016 | 14.50 | 14.50 | 13.00 | 13.26 | 190,403 | -0.66(-4.76%) |
Sep 19, 2016 | 13.75 | 14.44 | 12.75 | 13.92 | 93,714 | +1.37(+10.87%) |
Sep 16, 2016 | 13.62 | 13.71 | 12.50 | 12.55 | 67,585 | -0.97(-7.21%) |
Sep 15, 2016 | 13.75 | 13.75 | 13.50 | 13.53 | 21,499 | +0.03(+0.20%) |
Sep 14, 2016 | 13.30 | 13.88 | 13.30 | 13.50 | 28,426 | -0.07(-0.52%) |
Sep 13, 2016 | 14.00 | 14.50 | 13.04 | 13.57 | 31,348 | -0.17(-1.27%) |
Sep 12, 2016 | 14.25 | 14.49 | 13.53 | 13.74 | 50,065 | -0.36(-2.52%) |
Sep 09, 2016 | 15.75 | 15.79 | 13.53 | 14.10 | 126,377 | -0.88(-5.87%) |
Sep 08, 2016 | 13.00 | 15.25 | 12.75 | 14.98 | 201,438 | +2.27(+17.88%) |
Sep 07, 2016 | 13.25 | 13.25 | 12.50 | 12.71 | 22,161 | +0.08(+0.65%) |
Sep 06, 2016 | 12.51 | 13.25 | 12.50 | 12.62 | 26,306 | -0.01(-0.04%) |
Sep 02, 2016 | 12.75 | 12.63 | 12.63 | 12.63 | 22,720 | +0.13(+1.02%) |
Sep 01, 2016 | 12.97 | 12.97 | 12.50 | 12.50 | 16,151 | -0.25(-1.92%) |
Aug 31, 2016 | 12.76 | 12.99 | 12.46 | 12.75 | 17,931 | +0.25(+1.96%) |
Aug 30, 2016 | 13.00 | 13.25 | 12.50 | 12.50 | 17,846 | -0.50(-3.83%) |
Aug 29, 2016 | 12.59 | 13.23 | 12.50 | 13.00 | 14,020 | +0.50(+4.00%) |
Aug 26, 2016 | 12.25 | 12.71 | 12.25 | 12.50 | 17,052 | +0.47(+3.93%) |
Aug 25, 2016 | 13.22 | 13.25 | 12.00 | 12.03 | 48,456 | -1.10(-8.36%) |
Aug 24, 2016 | 13.50 | 13.70 | 12.60 | 13.12 | 48,649 | -0.12(-0.87%) |
Aug 23, 2016 | 13.00 | 13.46 | 13.00 | 13.24 | 29,186 | -0.01(-0.08%) |
Aug 22, 2016 | 13.00 | 13.62 | 12.78 | 13.25 | 50,024 | +0.30(+2.36%) |
Aug 19, 2016 | 12.75 | 13.00 | 12.55 | 12.95 | 11,738 | +0.22(+1.71%) |
Aug 18, 2016 | 12.38 | 13.31 | 12.38 | 12.73 | 45,026 | -0.32(-2.45%) |
Aug 17, 2016 | 13.40 | 13.50 | 12.75 | 13.05 | 33,879 | -0.05(-0.40%) |
Aug 16, 2016 | 13.00 | 13.46 | 12.75 | 13.10 | 34,493 | +0.10(+0.77%) |
Aug 15, 2016 | 13.75 | 14.50 | 12.28 | 13.00 | 65,154 | -0.75(-5.45%) |
Aug 12, 2016 | 14.50 | 14.50 | 13.75 | 13.75 | 51,166 | -0.26(-1.82%) |
Aug 11, 2016 | 15.00 | 15.00 | 14.00 | 14.01 | 50,807 | -0.42(-2.89%) |
Aug 10, 2016 | 14.50 | 15.21 | 14.05 | 14.42 | 98,388 | -0.10(-0.71%) |
Aug 09, 2016 | 14.60 | 15.01 | 14.00 | 14.53 | 18,071 | +0.27(+1.91%) |
Aug 08, 2016 | 14.00 | 14.75 | 13.75 | 14.25 | 12,765 | +0.25(+1.80%) |
Aug 05, 2016 | 15.00 | 15.25 | 13.50 | 14.00 | 40,560 | -0.85(-5.72%) |
Aug 04, 2016 | 15.50 | 16.50 | 14.50 | 14.85 | 61,788 | +0.84(+5.98%) |
Aug 03, 2016 | 13.25 | 14.50 | 13.25 | 14.01 | 22,559 | -0.24(-1.67%) |
Aug 02, 2016 | 16.00 | 16.50 | 13.00 | 14.25 | 95,015 | -3.25(-18.57%) |
Aug 01, 2016 | 21.25 | 21.50 | 17.00 | 17.50 | 49,885 | -2.87(-14.09%) |
Jul 29, 2016 | 20.05 | 21.00 | 20.03 | 20.37 | 35,997 | +0.39(+1.94%) |
Jul 28, 2016 | 18.00 | 21.25 | 17.29 | 19.98 | 82,936 | +2.48(+14.19%) |
Jul 27, 2016 | 16.62 | 17.75 | 16.12 | 17.50 | 18,027 | +1.20(+7.36%) |
Jul 26, 2016 | 15.75 | 16.75 | 15.50 | 16.30 | 20,993 | +0.43(+2.68%) |
Jul 25, 2016 | 14.50 | 17.00 | 14.36 | 15.88 | 53,070 | +1.57(+11.01%) |
Jul 22, 2016 | 13.50 | 14.62 | 13.38 | 14.30 | 16,724 | +0.80(+5.95%) |
Jul 21, 2016 | 13.28 | 13.88 | 13.28 | 13.50 | 3,563 | +0.25(+1.85%) |
Jul 20, 2016 | 13.96 | 13.96 | 13.25 | 13.25 | 6,074 | -0.31(-2.29%) |
Jul 19, 2016 | 13.50 | 13.97 | 13.25 | 13.56 | 3,290 | +0.05(+0.41%) |
Jul 18, 2016 | 13.25 | 13.72 | 13.25 | 13.51 | 6,492 | +0.13(+0.99%) |
Jul 15, 2016 | 13.39 | 13.62 | 13.25 | 13.38 | 3,983 | -0.25(-1.83%) |
Jul 14, 2016 | 13.75 | 14.00 | 13.25 | 13.62 | 5,827 | -0.12(-0.91%) |
Jul 13, 2016 | 13.75 | 14.12 | 13.12 | 13.75 | 8,937 | +0.00(+0.00%) |
Jul 12, 2016 | 13.00 | 14.00 | 13.00 | 13.75 | 16,545 | +0.45(+3.40%) |
Jul 11, 2016 | 13.00 | 13.45 | 12.99 | 13.30 | 6,688 | +0.55(+4.29%) |
Jul 08, 2016 | 13.00 | 13.25 | 12.50 | 12.75 | 13,522 | -0.50(-3.76%) |
Jul 07, 2016 | 13.07 | 13.75 | 12.55 | 13.25 | 4,873 | +0.17(+1.33%) |
Jul 06, 2016 | 13.25 | 13.75 | 12.50 | 13.07 | 12,963 | -0.38(-2.79%) |
Jul 05, 2016 | 12.50 | 13.75 | 12.25 | 13.45 | 20,927 | +1.20(+9.80%) |