Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 11.99 | 12.38 | 11.52 | 12.01 | 95,475 | +0.15(+1.26%) |
Sep 29, 2016 | 13.28 | 13.45 | 11.77 | 11.86 | 53,353 | -1.62(-12.02%) |
Sep 28, 2016 | 13.89 | 14.00 | 13.24 | 13.48 | 21,524 | -0.42(-3.02%) |
Sep 27, 2016 | 13.78 | 14.11 | 13.60 | 13.90 | 23,002 | +0.16(+1.16%) |
Sep 26, 2016 | 14.00 | 14.12 | 13.62 | 13.74 | 30,165 | -0.11(-0.79%) |
Sep 23, 2016 | 13.93 | 14.04 | 13.50 | 13.85 | 28,384 | -0.04(-0.29%) |
Sep 22, 2016 | 13.90 | 14.41 | 13.62 | 13.89 | 123,169 | +0.03(+0.22%) |
Sep 21, 2016 | 13.85 | 14.08 | 13.40 | 13.86 | 57,938 | +0.15(+1.09%) |
Sep 20, 2016 | 13.90 | 14.00 | 13.45 | 13.71 | 30,705 | -0.04(-0.29%) |
Sep 19, 2016 | 14.29 | 14.52 | 13.45 | 13.75 | 47,090 | -0.51(-3.58%) |
Sep 16, 2016 | 14.25 | 14.87 | 13.99 | 14.26 | 134,851 | +0.17(+1.21%) |
Sep 15, 2016 | 13.22 | 14.09 | 13.22 | 14.09 | 103,679 | +0.42(+3.07%) |
Sep 14, 2016 | 12.91 | 13.99 | 12.91 | 13.67 | 26,980 | +0.23(+1.71%) |
Sep 13, 2016 | 13.46 | 13.68 | 12.98 | 13.44 | 34,302 | -0.14(-1.03%) |
Sep 12, 2016 | 13.47 | 14.05 | 13.05 | 13.58 | 78,987 | +0.90(+7.10%) |
Sep 09, 2016 | 12.81 | 12.99 | 12.21 | 12.68 | 65,778 | -0.18(-1.40%) |
Sep 08, 2016 | 12.58 | 13.38 | 11.77 | 12.86 | 88,250 | +0.34(+2.72%) |
Sep 07, 2016 | 11.98 | 12.71 | 11.41 | 12.52 | 108,018 | +0.75(+6.37%) |
Sep 06, 2016 | 11.83 | 12.22 | 11.13 | 11.77 | 24,519 | +0.08(+0.68%) |
Sep 02, 2016 | 12.25 | 11.69 | 11.69 | 11.69 | 36,500 | -0.54(-4.42%) |
Sep 01, 2016 | 12.20 | 12.33 | 12.07 | 12.23 | 25,152 | +0.06(+0.49%) |
Aug 31, 2016 | 12.36 | 12.94 | 12.10 | 12.17 | 48,224 | -0.10(-0.81%) |
Aug 30, 2016 | 13.02 | 13.05 | 12.15 | 12.27 | 24,823 | -0.20(-1.60%) |
Aug 29, 2016 | 12.60 | 12.80 | 12.40 | 12.47 | 42,228 | -0.10(-0.80%) |
Aug 26, 2016 | 12.75 | 13.56 | 12.20 | 12.57 | 43,093 | -0.26(-2.03%) |
Aug 25, 2016 | 13.62 | 13.78 | 12.53 | 12.83 | 46,016 | -0.32(-2.43%) |
Aug 24, 2016 | 14.12 | 14.12 | 13.07 | 13.15 | 30,416 | -0.61(-4.43%) |
Aug 23, 2016 | 14.30 | 14.75 | 13.26 | 13.76 | 60,858 | -0.52(-3.64%) |
Aug 22, 2016 | 15.25 | 15.90 | 14.15 | 14.28 | 49,641 | -1.05(-6.85%) |
Aug 19, 2016 | 15.97 | 16.29 | 15.30 | 15.33 | 67,492 | -0.64(-4.01%) |
Aug 18, 2016 | 16.18 | 16.46 | 15.84 | 15.97 | 52,252 | -0.29(-1.78%) |
Aug 17, 2016 | 15.84 | 16.48 | 15.84 | 16.26 | 65,783 | +0.30(+1.88%) |
Aug 16, 2016 | 16.03 | 16.03 | 15.74 | 15.96 | 25,408 | -0.06(-0.37%) |
Aug 15, 2016 | 16.03 | 16.19 | 15.89 | 16.02 | 28,721 | +0.04(+0.25%) |
Aug 12, 2016 | 15.67 | 16.06 | 15.67 | 15.98 | 22,277 | +0.31(+1.98%) |
Aug 11, 2016 | 15.23 | 15.71 | 15.23 | 15.67 | 22,215 | +0.15(+0.97%) |
Aug 10, 2016 | 16.52 | 16.52 | 15.42 | 15.52 | 38,003 | -0.69(-4.26%) |
Aug 09, 2016 | 16.46 | 16.71 | 15.99 | 16.21 | 31,905 | -0.05(-0.31%) |
Aug 08, 2016 | 16.32 | 16.42 | 15.72 | 16.26 | 30,256 | +0.13(+0.81%) |
Aug 05, 2016 | 14.97 | 16.34 | 14.83 | 16.13 | 33,905 | +1.02(+6.75%) |
Aug 04, 2016 | 13.13 | 15.17 | 12.91 | 15.11 | 52,262 | +0.84(+5.89%) |
Aug 03, 2016 | 14.11 | 14.64 | 14.03 | 14.27 | 52,682 | +0.25(+1.78%) |
Aug 02, 2016 | 14.56 | 14.78 | 13.77 | 14.02 | 49,429 | -0.46(-3.18%) |
Aug 01, 2016 | 14.57 | 14.89 | 14.36 | 14.48 | 26,110 | -0.26(-1.76%) |
Jul 29, 2016 | 13.76 | 14.73 | 13.68 | 14.74 | 54,948 | +0.46(+3.22%) |
Jul 28, 2016 | 14.18 | 14.95 | 14.03 | 14.28 | 25,081 | +0.04(+0.28%) |
Jul 27, 2016 | 14.30 | 14.55 | 13.92 | 14.24 | 42,252 | -0.03(-0.21%) |
Jul 26, 2016 | 13.65 | 14.49 | 13.46 | 14.27 | 57,541 | +0.48(+3.48%) |
Jul 25, 2016 | 13.91 | 14.23 | 13.70 | 13.79 | 62,971 | -0.07(-0.51%) |
Jul 22, 2016 | 12.76 | 13.93 | 12.69 | 13.86 | 87,607 | +1.20(+9.48%) |
Jul 21, 2016 | 12.71 | 13.09 | 12.35 | 12.66 | 34,361 | -0.05(-0.39%) |
Jul 20, 2016 | 12.50 | 12.71 | 12.27 | 12.71 | 25,609 | +0.25(+2.01%) |
Jul 19, 2016 | 12.56 | 12.70 | 12.17 | 12.46 | 38,490 | -0.08(-0.64%) |
Jul 18, 2016 | 12.71 | 12.78 | 12.36 | 12.54 | 47,678 | -0.15(-1.18%) |
Jul 15, 2016 | 12.33 | 12.90 | 12.03 | 12.69 | 199,295 | +0.76(+6.37%) |
Jul 14, 2016 | 11.94 | 12.36 | 11.69 | 11.93 | 43,930 | +0.12(+1.02%) |
Jul 13, 2016 | 12.49 | 12.66 | 11.75 | 11.81 | 44,256 | -0.52(-4.22%) |
Jul 12, 2016 | 12.11 | 12.70 | 12.04 | 12.33 | 57,225 | +0.24(+1.99%) |
Jul 11, 2016 | 11.87 | 12.17 | 11.50 | 12.09 | 45,739 | +0.38(+3.25%) |
Jul 08, 2016 | 11.49 | 11.90 | 11.03 | 11.71 | 60,151 | +0.36(+3.17%) |
Jul 07, 2016 | 11.00 | 11.92 | 10.97 | 11.35 | 86,026 | +0.41(+3.75%) |
Jul 05, 2016 | 10.96 | 11.19 | 10.53 | 10.94 | 69,321 | -0.22(-1.97%) |