Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 14.53 | 15.11 | 14.34 | 14.78 | 48,196 | +0.24(+1.65%) |
Sep 29, 2016 | 15.55 | 15.62 | 14.35 | 14.54 | 122,200 | -0.84(-5.46%) |
Sep 28, 2016 | 15.27 | 15.67 | 15.02 | 15.38 | 63,474 | +0.13(+0.85%) |
Sep 27, 2016 | 14.95 | 15.67 | 14.70 | 15.25 | 99,779 | +0.44(+2.97%) |
Sep 26, 2016 | 16.00 | 16.39 | 14.75 | 14.81 | 96,232 | -1.18(-7.38%) |
Sep 23, 2016 | 14.50 | 16.13 | 14.50 | 15.99 | 121,948 | +1.33(+9.07%) |
Sep 22, 2016 | 15.04 | 15.35 | 14.50 | 14.66 | 44,671 | -0.15(-1.01%) |
Sep 21, 2016 | 14.97 | 15.43 | 13.94 | 14.81 | 132,043 | +0.10(+0.68%) |
Sep 20, 2016 | 14.12 | 16.25 | 14.08 | 14.71 | 458,003 | +0.67(+4.77%) |
Sep 19, 2016 | 13.13 | 14.19 | 13.13 | 14.04 | 129,296 | +0.76(+5.72%) |
Sep 16, 2016 | 13.18 | 13.49 | 13.03 | 13.28 | 39,568 | +0.09(+0.68%) |
Sep 15, 2016 | 13.65 | 13.65 | 13.01 | 13.19 | 27,322 | +0.02(+0.15%) |
Sep 14, 2016 | 13.41 | 14.10 | 13.01 | 13.17 | 64,694 | -0.27(-2.01%) |
Sep 13, 2016 | 13.54 | 13.54 | 12.97 | 13.44 | 48,748 | -0.13(-0.96%) |
Sep 12, 2016 | 13.46 | 13.99 | 13.22 | 13.57 | 74,404 | +0.06(+0.44%) |
Sep 09, 2016 | 14.18 | 14.18 | 13.51 | 13.51 | 64,261 | -0.75(-5.26%) |
Sep 08, 2016 | 13.04 | 14.47 | 12.90 | 14.26 | 93,413 | +1.30(+10.03%) |
Sep 07, 2016 | 13.10 | 13.28 | 12.89 | 12.96 | 43,593 | -0.17(-1.29%) |
Sep 06, 2016 | 12.82 | 13.33 | 12.82 | 13.13 | 90,669 | +0.47(+3.71%) |
Sep 02, 2016 | 12.64 | 12.66 | 12.66 | 12.66 | 33,900 | -0.06(-0.47%) |
Sep 01, 2016 | 12.92 | 13.28 | 12.32 | 12.72 | 61,772 | -0.24(-1.85%) |
Aug 31, 2016 | 12.95 | 13.20 | 12.66 | 12.96 | 59,601 | +0.05(+0.39%) |
Aug 30, 2016 | 12.59 | 12.97 | 12.50 | 12.91 | 28,199 | +0.25(+1.97%) |
Aug 29, 2016 | 13.03 | 13.03 | 12.35 | 12.66 | 46,252 | -0.05(-0.39%) |
Aug 26, 2016 | 13.06 | 13.40 | 12.54 | 12.71 | 85,980 | -0.25(-1.93%) |
Aug 25, 2016 | 13.11 | 13.71 | 12.24 | 12.96 | 130,713 | -0.34(-2.56%) |
Aug 24, 2016 | 14.09 | 14.32 | 12.63 | 13.30 | 105,839 | -0.85(-6.01%) |
Aug 23, 2016 | 14.21 | 14.69 | 14.10 | 14.15 | 67,010 | -0.07(-0.49%) |
Aug 22, 2016 | 13.34 | 14.32 | 12.67 | 14.22 | 131,757 | +0.93(+7.00%) |
Aug 19, 2016 | 13.66 | 14.33 | 13.02 | 13.29 | 158,144 | -0.58(-4.18%) |
Aug 18, 2016 | 13.06 | 15.14 | 13.06 | 13.87 | 538,766 | +0.87(+6.69%) |
Aug 17, 2016 | 12.00 | 13.05 | 11.74 | 13.00 | 250,628 | +1.54(+13.44%) |
Aug 16, 2016 | 10.62 | 11.57 | 10.62 | 11.46 | 194,450 | +0.85(+8.01%) |
Aug 15, 2016 | 10.46 | 10.98 | 10.36 | 10.61 | 112,435 | +0.32(+3.11%) |
Aug 12, 2016 | 10.16 | 10.37 | 10.07 | 10.29 | 25,031 | +0.24(+2.39%) |
Aug 11, 2016 | 9.810 | 10.14 | 9.750 | 10.05 | 34,348 | +0.23(+2.34%) |
Aug 10, 2016 | 10.26 | 10.47 | 9.700 | 9.820 | 45,889 | -0.48(-4.66%) |
Aug 09, 2016 | 9.990 | 10.38 | 9.830 | 10.30 | 29,562 | +0.26(+2.59%) |
Aug 08, 2016 | 10.12 | 10.33 | 9.860 | 10.04 | 27,877 | -0.15(-1.47%) |
Aug 05, 2016 | 10.39 | 10.47 | 10.12 | 10.19 | 36,491 | -0.09(-0.88%) |
Aug 04, 2016 | 10.27 | 10.40 | 9.920 | 10.28 | 66,794 | +0.37(+3.73%) |
Aug 03, 2016 | 9.210 | 10.41 | 9.100 | 9.910 | 146,009 | +0.70(+7.60%) |
Aug 02, 2016 | 9.330 | 9.390 | 8.910 | 9.210 | 32,525 | -0.28(-2.95%) |
Aug 01, 2016 | 8.700 | 9.520 | 8.690 | 9.490 | 41,114 | +0.90(+10.48%) |
Jul 29, 2016 | 8.680 | 8.950 | 8.560 | 8.590 | 29,077 | -0.17(-1.88%) |
Jul 28, 2016 | 9.038 | 9.038 | 8.620 | 8.755 | 29,004 | -0.16(-1.85%) |
Jul 27, 2016 | 8.690 | 8.980 | 8.620 | 8.920 | 33,749 | +0.18(+2.06%) |
Jul 26, 2016 | 8.914 | 8.914 | 8.630 | 8.740 | 5,746 | -0.02(-0.23%) |
Jul 25, 2016 | 9.020 | 9.090 | 8.700 | 8.760 | 17,462 | -0.22(-2.45%) |
Jul 22, 2016 | 9.120 | 9.290 | 8.941 | 8.980 | 42,084 | -0.06(-0.66%) |
Jul 21, 2016 | 8.600 | 9.280 | 8.600 | 9.040 | 123,742 | +0.55(+6.48%) |
Jul 20, 2016 | 8.120 | 8.760 | 8.011 | 8.490 | 53,407 | +0.32(+3.92%) |
Jul 19, 2016 | 8.360 | 8.500 | 8.040 | 8.170 | 46,971 | -0.30(-3.54%) |
Jul 18, 2016 | 8.530 | 8.730 | 8.301 | 8.470 | 25,018 | -0.08(-0.94%) |
Jul 15, 2016 | 8.690 | 8.690 | 8.280 | 8.550 | 22,947 | -0.02(-0.23%) |
Jul 14, 2016 | 8.750 | 8.910 | 8.540 | 8.570 | 15,156 | -0.11(-1.27%) |
Jul 13, 2016 | 9.010 | 9.010 | 8.590 | 8.680 | 36,823 | -0.09(-1.03%) |
Jul 12, 2016 | 9.030 | 9.080 | 8.720 | 8.770 | 35,026 | -0.13(-1.46%) |
Jul 11, 2016 | 8.890 | 9.300 | 8.780 | 8.900 | 30,730 | +0.10(+1.14%) |
Jul 08, 2016 | 8.770 | 8.840 | 8.720 | 8.800 | 22,194 | +0.08(+0.92%) |
Jul 07, 2016 | 9.190 | 9.190 | 8.590 | 8.720 | 29,964 | -0.03(-0.34%) |
Jul 05, 2016 | 8.820 | 8.925 | 8.749 | 8.750 | 35,205 | -0.15(-1.66%) |