Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 15.02 | 15.66 | 14.03 | 14.25 | 300,940 | -0.37(-2.53%) |
Sep 29, 2016 | 15.00 | 15.08 | 14.24 | 14.62 | 28,655 | -0.38(-2.53%) |
Sep 28, 2016 | 15.35 | 17.06 | 14.21 | 15.00 | 97,977 | -0.48(-3.10%) |
Sep 27, 2016 | 17.00 | 18.74 | 15.01 | 15.48 | 109,727 | -1.49(-8.78%) |
Sep 26, 2016 | 15.03 | 18.88 | 15.01 | 16.97 | 80,155 | +1.96(+13.06%) |
Sep 23, 2016 | 14.08 | 15.99 | 13.73 | 15.01 | 20,005 | +0.94(+6.68%) |
Sep 22, 2016 | 14.52 | 14.52 | 13.40 | 14.07 | 11,623 | -0.36(-2.49%) |
Sep 21, 2016 | 13.09 | 14.47 | 13.09 | 14.43 | 27,007 | +1.18(+8.91%) |
Sep 20, 2016 | 13.22 | 13.76 | 12.76 | 13.25 | 21,107 | +0.17(+1.30%) |
Sep 19, 2016 | 13.38 | 13.73 | 12.96 | 13.08 | 36,787 | +0.05(+0.38%) |
Sep 16, 2016 | 13.24 | 15.00 | 13.03 | 13.03 | 94,054 | -0.15(-1.14%) |
Sep 15, 2016 | 12.66 | 13.20 | 12.66 | 13.18 | 2,109 | +0.08(+0.61%) |
Sep 14, 2016 | 11.93 | 13.10 | 11.82 | 13.10 | 17,181 | +0.01(+0.08%) |
Sep 13, 2016 | 13.38 | 13.42 | 12.57 | 13.09 | 7,083 | -0.42(-3.11%) |
Sep 12, 2016 | 13.92 | 13.92 | 13.02 | 13.51 | 6,989 | -0.49(-3.50%) |
Sep 09, 2016 | 13.01 | 14.12 | 12.20 | 14.00 | 4,692 | +0.00(+0.00%) |
Sep 08, 2016 | 12.95 | 14.00 | 12.11 | 14.00 | 7,213 | +1.03(+7.94%) |
Sep 07, 2016 | 12.19 | 12.98 | 12.16 | 12.97 | 5,667 | +0.42(+3.35%) |
Sep 06, 2016 | 12.34 | 12.86 | 11.61 | 12.55 | 15,940 | +0.70(+5.91%) |
Sep 02, 2016 | 12.05 | 11.85 | 11.85 | 11.85 | 2,000 | -0.20(-1.66%) |
Sep 01, 2016 | 12.42 | 12.42 | 12.05 | 12.05 | 3,251 | +0.04(+0.33%) |
Aug 31, 2016 | 12.98 | 12.98 | 12.01 | 12.01 | 4,696 | -0.77(-6.03%) |
Aug 30, 2016 | 12.92 | 12.92 | 12.78 | 12.78 | 1,730 | +0.39(+3.15%) |
Aug 29, 2016 | 12.45 | 12.99 | 12.39 | 12.39 | 13,658 | -0.43(-3.35%) |
Aug 26, 2016 | 12.99 | 12.99 | 12.16 | 12.82 | 3,480 | -0.11(-0.85%) |
Aug 25, 2016 | 12.97 | 12.99 | 12.52 | 12.93 | 4,233 | +0.05(+0.39%) |
Aug 24, 2016 | 12.88 | 12.88 | 12.88 | 12.88 | 155 | -0.02(-0.16%) |
Aug 23, 2016 | 12.48 | 12.94 | 12.48 | 12.90 | 4,057 | -0.09(-0.69%) |
Aug 22, 2016 | 12.79 | 13.00 | 12.56 | 12.99 | 2,382 | +0.12(+0.93%) |
Aug 19, 2016 | 12.49 | 12.87 | 12.15 | 12.87 | 4,722 | +0.24(+1.90%) |
Aug 18, 2016 | 12.65 | 12.68 | 12.08 | 12.63 | 6,563 | -0.21(-1.64%) |
Aug 17, 2016 | 12.40 | 12.86 | 12.40 | 12.84 | 7,374 | +0.42(+3.38%) |
Aug 16, 2016 | 11.60 | 12.42 | 11.48 | 12.42 | 16,272 | +1.32(+11.89%) |
Aug 15, 2016 | 10.95 | 11.99 | 10.95 | 11.10 | 17,255 | +0.12(+1.09%) |
Aug 12, 2016 | 10.77 | 11.94 | 10.65 | 10.98 | 20,595 | +0.13(+1.20%) |
Aug 11, 2016 | 10.62 | 11.94 | 10.26 | 10.85 | 31,369 | +0.20(+1.88%) |
Aug 10, 2016 | 11.04 | 11.04 | 10.50 | 10.65 | 5,156 | -0.36(-3.27%) |
Aug 09, 2016 | 11.20 | 11.31 | 11.01 | 11.01 | 10,435 | -0.15(-1.39%) |
Aug 08, 2016 | 11.41 | 11.90 | 10.90 | 11.16 | 12,487 | -0.66(-5.54%) |
Aug 05, 2016 | 12.19 | 12.19 | 11.09 | 11.82 | 2,051 | +0.86(+7.85%) |
Aug 04, 2016 | 11.01 | 11.97 | 10.93 | 10.96 | 11,205 | -0.14(-1.26%) |
Aug 03, 2016 | 10.65 | 11.65 | 10.65 | 11.10 | 11,129 | -0.02(-0.13%) |
Aug 02, 2016 | 11.66 | 12.21 | 10.94 | 11.12 | 23,476 | -0.31(-2.76%) |
Aug 01, 2016 | 11.00 | 11.52 | 11.00 | 11.43 | 16,540 | +0.44(+4.00%) |
Jul 29, 2016 | 10.88 | 11.54 | 10.78 | 10.99 | 4,830 | +0.12(+1.11%) |
Jul 28, 2016 | 12.44 | 12.44 | 10.53 | 10.87 | 27,976 | -0.70(-6.05%) |
Jul 27, 2016 | 12.52 | 13.00 | 11.57 | 11.57 | 25,023 | -1.06(-8.39%) |
Jul 26, 2016 | 13.28 | 13.59 | 12.58 | 12.63 | 16,645 | -0.82(-6.10%) |
Jul 25, 2016 | 13.71 | 13.97 | 13.37 | 13.45 | 8,052 | -0.32(-2.32%) |
Jul 22, 2016 | 13.86 | 14.23 | 13.07 | 13.77 | 19,997 | -0.24(-1.71%) |
Jul 21, 2016 | 14.01 | 14.19 | 13.99 | 14.01 | 37,916 | -0.05(-0.36%) |
Jul 20, 2016 | 14.18 | 14.19 | 14.00 | 14.06 | 20,043 | +0.06(+0.43%) |
Jul 19, 2016 | 14.00 | 14.28 | 14.00 | 14.00 | 124,130 | +0.00(+0.00%) |
Jul 18, 2016 | 14.28 | 14.46 | 13.52 | 14.00 | 79,510 | +0.00(+0.00%) |
Jul 15, 2016 | 14.10 | 14.10 | 12.53 | 14.00 | 13,123 | +0.00(+0.00%) |
Jul 14, 2016 | 14.16 | 14.16 | 14.00 | 14.00 | 6,396 | -0.16(-1.13%) |
Jul 13, 2016 | 14.00 | 14.19 | 14.00 | 14.16 | 8,341 | +0.16(+1.14%) |
Jul 12, 2016 | 14.00 | 14.24 | 14.00 | 14.00 | 8,249 | +0.00(+0.00%) |
Jul 11, 2016 | 14.45 | 14.45 | 14.00 | 14.00 | 6,472 | -0.05(-0.36%) |
Jul 08, 2016 | 14.00 | 14.00 | 14.00 | 14.05 | 25,976 | +0.05(+0.36%) |
Jul 07, 2016 | 14.04 | 14.13 | 13.97 | 14.00 | 81,233 | -0.02(-0.14%) |
Jul 05, 2016 | 13.99 | 14.10 | 13.99 | 14.02 | 5,310 | +0.00(+0.00%) |