Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 13.79 | 13.97 | 13.77 | 13.84 | 112,304 | +0.15(+1.10%) |
Sep 29, 2016 | 13.95 | 13.98 | 13.54 | 13.69 | 34,902 | -0.30(-2.14%) |
Sep 28, 2016 | 13.95 | 14.05 | 13.89 | 13.99 | 49,300 | +0.10(+0.68%) |
Sep 27, 2016 | 13.78 | 13.92 | 13.78 | 13.89 | 60,061 | -0.07(-0.47%) |
Sep 26, 2016 | 14.02 | 14.06 | 13.92 | 13.96 | 38,661 | -0.14(-0.99%) |
Sep 23, 2016 | 14.05 | 14.11 | 14.02 | 14.10 | 52,519 | +0.04(+0.25%) |
Sep 22, 2016 | 14.18 | 14.26 | 14.04 | 14.06 | 134,143 | +0.24(+1.77%) |
Sep 21, 2016 | 13.53 | 13.82 | 13.52 | 13.82 | 47,174 | +0.40(+2.98%) |
Sep 20, 2016 | 13.49 | 13.50 | 13.36 | 13.42 | 45,851 | -0.03(-0.22%) |
Sep 19, 2016 | 13.44 | 13.55 | 13.35 | 13.45 | 54,589 | +0.18(+1.36%) |
Sep 16, 2016 | 13.21 | 13.27 | 13.15 | 13.27 | 53,386 | -0.11(-0.82%) |
Sep 15, 2016 | 13.25 | 13.40 | 13.21 | 13.38 | 63,799 | +0.20(+1.48%) |
Sep 14, 2016 | 13.24 | 13.34 | 13.16 | 13.19 | 94,708 | -0.05(-0.42%) |
Sep 13, 2016 | 13.41 | 13.43 | 13.22 | 13.24 | 53,335 | -0.22(-1.67%) |
Sep 12, 2016 | 13.19 | 13.46 | 13.18 | 13.46 | 69,717 | +0.31(+2.40%) |
Sep 09, 2016 | 13.43 | 13.44 | 13.15 | 13.15 | 30,952 | -0.52(-3.80%) |
Sep 08, 2016 | 13.72 | 13.73 | 13.62 | 13.67 | 32,185 | -0.25(-1.80%) |
Sep 07, 2016 | 13.99 | 14.01 | 13.90 | 13.92 | 229,755 | +0.02(+0.11%) |
Sep 06, 2016 | 13.95 | 13.97 | 13.85 | 13.90 | 141,467 | -0.05(-0.36%) |
Sep 02, 2016 | 13.96 | 13.96 | 13.96 | 0 | +0.26(+1.86%) | |
Sep 01, 2016 | 13.72 | 13.76 | 13.61 | 13.70 | 78,707 | +0.11(+0.85%) |
Aug 31, 2016 | 13.71 | 13.71 | 13.52 | 13.59 | 43,365 | -0.15(-1.13%) |
Aug 30, 2016 | 13.79 | 13.83 | 13.70 | 13.74 | 63,296 | +0.10(+0.73%) |
Aug 29, 2016 | 13.58 | 13.67 | 13.58 | 13.64 | 53,840 | -0.09(-0.66%) |
Aug 26, 2016 | 13.84 | 14.00 | 13.59 | 13.73 | 63,490 | +0.03(+0.22%) |
Aug 25, 2016 | 13.74 | 13.79 | 13.70 | 13.70 | 76,908 | -0.08(-0.58%) |
Aug 24, 2016 | 13.89 | 13.91 | 13.77 | 13.78 | 98,429 | -0.02(-0.14%) |
Aug 23, 2016 | 13.86 | 13.94 | 13.77 | 13.80 | 48,063 | +0.15(+1.10%) |
Aug 22, 2016 | 13.65 | 13.72 | 13.62 | 13.65 | 37,454 | -0.12(-0.87%) |
Aug 19, 2016 | 13.65 | 13.77 | 13.63 | 13.77 | 52,747 | +0.02(+0.15%) |
Aug 18, 2016 | 13.71 | 13.76 | 13.68 | 13.75 | 46,653 | +0.15(+1.10%) |
Aug 17, 2016 | 13.54 | 13.63 | 13.44 | 13.60 | 48,839 | +0.07(+0.52%) |
Aug 16, 2016 | 13.56 | 13.62 | 13.53 | 13.53 | 60,283 | -0.07(-0.51%) |
Aug 15, 2016 | 13.64 | 13.69 | 13.60 | 13.60 | 60,069 | -0.09(-0.66%) |
Aug 12, 2016 | 13.72 | 13.73 | 13.67 | 13.69 | 363,575 | +0.08(+0.59%) |
Aug 11, 2016 | 13.70 | 13.72 | 13.61 | 13.61 | 49,068 | +0.09(+0.70%) |
Aug 10, 2016 | 13.47 | 13.52 | 13.44 | 13.52 | 110,625 | +0.19(+1.39%) |
Aug 09, 2016 | 13.23 | 13.40 | 13.23 | 13.33 | 1,183,726 | +0.26(+1.99%) |
Aug 08, 2016 | 13.12 | 13.12 | 13.06 | 13.07 | 52,041 | +0.01(+0.08%) |
Aug 05, 2016 | 12.95 | 13.06 | 12.95 | 13.06 | 53,001 | +0.12(+0.93%) |
Aug 04, 2016 | 12.95 | 12.96 | 12.87 | 12.94 | 51,044 | +0.10(+0.82%) |
Aug 03, 2016 | 12.79 | 12.86 | 12.76 | 12.84 | 60,388 | -0.14(-1.12%) |
Aug 02, 2016 | 12.99 | 13.00 | 12.91 | 12.98 | 77,796 | +0.03(+0.23%) |
Aug 01, 2016 | 12.94 | 13.01 | 12.87 | 12.95 | 99,461 | -0.04(-0.31%) |
Jul 29, 2016 | 13.04 | 13.05 | 12.95 | 12.99 | 41,596 | -0.03(-0.23%) |
Jul 28, 2016 | 13.03 | 13.06 | 12.94 | 13.02 | 79,499 | +0.45(+3.58%) |
Jul 27, 2016 | 12.66 | 12.67 | 12.46 | 12.57 | 64,005 | +0.13(+1.09%) |
Jul 26, 2016 | 12.45 | 12.53 | 12.41 | 12.44 | 48,603 | +0.05(+0.44%) |
Jul 25, 2016 | 12.38 | 12.42 | 12.29 | 12.38 | 86,881 | +0.08(+0.65%) |
Jul 22, 2016 | 12.35 | 12.35 | 12.23 | 12.30 | 63,623 | +0.02(+0.16%) |
Jul 21, 2016 | 12.27 | 12.36 | 12.21 | 12.28 | 85,204 | +0.00(+0.00%) |
Jul 20, 2016 | 12.29 | 12.34 | 12.24 | 12.28 | 63,422 | +0.20(+1.66%) |
Jul 19, 2016 | 12.03 | 12.10 | 12.02 | 12.08 | 68,635 | -0.12(-0.98%) |
Jul 18, 2016 | 12.12 | 12.26 | 12.10 | 12.20 | 78,470 | +0.01(+0.08%) |
Jul 15, 2016 | 12.27 | 12.27 | 12.15 | 12.19 | 83,227 | -0.10(-0.77%) |
Jul 14, 2016 | 12.30 | 12.38 | 12.26 | 12.29 | 79,425 | +0.15(+1.28%) |
Jul 13, 2016 | 12.16 | 12.21 | 12.08 | 12.13 | 141,870 | +0.09(+0.75%) |
Jul 12, 2016 | 12.10 | 12.13 | 12.00 | 12.04 | 63,873 | +0.22(+1.90%) |
Jul 11, 2016 | 11.92 | 11.96 | 11.81 | 11.81 | 78,164 | +0.39(+3.43%) |
Jul 08, 2016 | 11.56 | 11.40 | 11.42 | 62,269 | +0.40(+3.66%) | |
Jul 07, 2016 | 11.14 | 11.19 | 10.99 | 11.02 | 77,948 | -0.32(-2.78%) |
Jul 05, 2016 | 11.54 | 11.56 | 11.29 | 11.34 | 67,743 | -0.52(-4.39%) |