Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 14.62 | 14.95 | 14.62 | 14.90 | 27,943 | +0.26(+1.78%) |
Sep 29, 2016 | 14.64 | 14.88 | 14.57 | 14.64 | 28,327 | -0.10(-0.69%) |
Sep 28, 2016 | 14.69 | 14.88 | 14.60 | 14.74 | 15,498 | -0.02(-0.13%) |
Sep 27, 2016 | 14.16 | 14.83 | 14.10 | 14.76 | 15,917 | +0.69(+4.90%) |
Sep 26, 2016 | 13.95 | 14.19 | 13.91 | 14.07 | 56,100 | +0.07(+0.47%) |
Sep 23, 2016 | 14.30 | 14.30 | 13.71 | 14.01 | 20,537 | -0.29(-2.02%) |
Sep 22, 2016 | 13.96 | 14.63 | 13.94 | 14.30 | 42,747 | +0.46(+3.30%) |
Sep 21, 2016 | 13.87 | 13.97 | 13.73 | 13.84 | 18,062 | +0.11(+0.81%) |
Sep 20, 2016 | 13.88 | 13.88 | 13.73 | 13.73 | 6,413 | -0.14(-1.01%) |
Sep 19, 2016 | 14.11 | 14.44 | 13.79 | 13.87 | 46,271 | -0.14(-1.00%) |
Sep 16, 2016 | 13.78 | 14.30 | 13.59 | 14.01 | 42,962 | +0.34(+2.45%) |
Sep 15, 2016 | 12.75 | 13.72 | 12.75 | 13.67 | 26,575 | +0.92(+7.23%) |
Sep 14, 2016 | 12.25 | 12.89 | 12.25 | 12.75 | 26,797 | +0.51(+4.19%) |
Sep 13, 2016 | 12.93 | 13.04 | 12.18 | 12.24 | 13,501 | -0.76(-5.87%) |
Sep 12, 2016 | 13.79 | 13.92 | 12.85 | 13.00 | 19,757 | -0.77(-5.61%) |
Sep 09, 2016 | 13.78 | 13.94 | 13.60 | 13.78 | 23,720 | -0.03(-0.20%) |
Sep 08, 2016 | 13.71 | 13.91 | 13.71 | 13.80 | 32,603 | +0.03(+0.20%) |
Sep 07, 2016 | 13.48 | 13.81 | 13.43 | 13.78 | 46,901 | +0.31(+2.28%) |
Sep 06, 2016 | 13.12 | 13.48 | 13.08 | 13.47 | 32,163 | +0.34(+2.63%) |
Sep 02, 2016 | 12.78 | 13.12 | 13.12 | 13.12 | 20,290 | +0.39(+3.07%) |
Sep 01, 2016 | 12.82 | 12.82 | 12.58 | 12.73 | 11,770 | +0.07(+0.59%) |
Aug 31, 2016 | 12.68 | 12.76 | 12.57 | 12.66 | 18,941 | -0.08(-0.66%) |
Aug 30, 2016 | 12.74 | 12.99 | 12.66 | 12.74 | 11,602 | -0.11(-0.87%) |
Aug 29, 2016 | 13.10 | 13.13 | 12.82 | 12.85 | 7,650 | -0.20(-1.57%) |
Aug 26, 2016 | 13.13 | 13.13 | 12.94 | 13.06 | 20,326 | -0.05(-0.36%) |
Aug 25, 2016 | 13.05 | 13.25 | 13.05 | 13.11 | 18,395 | +0.09(+0.72%) |
Aug 24, 2016 | 12.39 | 13.09 | 12.39 | 13.01 | 32,192 | +0.66(+5.35%) |
Aug 23, 2016 | 11.88 | 12.47 | 11.88 | 12.35 | 42,788 | +0.43(+3.59%) |
Aug 22, 2016 | 11.88 | 12.06 | 11.46 | 11.92 | 20,244 | -0.07(-0.54%) |
Aug 19, 2016 | 11.75 | 12.99 | 11.75 | 11.99 | 13,814 | +0.18(+1.50%) |
Aug 18, 2016 | 12.20 | 12.25 | 11.71 | 11.81 | 10,582 | -0.40(-3.26%) |
Aug 17, 2016 | 12.30 | 12.38 | 12.19 | 12.21 | 6,683 | -0.18(-1.42%) |
Aug 16, 2016 | 12.84 | 12.85 | 11.86 | 12.38 | 44,843 | -0.40(-3.11%) |
Aug 15, 2016 | 13.08 | 13.17 | 12.70 | 12.78 | 24,486 | -0.30(-2.26%) |
Aug 12, 2016 | 12.92 | 13.20 | 12.76 | 13.08 | 29,017 | +0.26(+2.02%) |
Aug 11, 2016 | 12.42 | 12.85 | 12.22 | 12.82 | 18,890 | +0.54(+4.36%) |
Aug 10, 2016 | 11.85 | 12.33 | 11.82 | 12.28 | 34,316 | +0.39(+3.26%) |
Aug 09, 2016 | 11.17 | 11.92 | 10.64 | 11.89 | 32,936 | +0.19(+1.66%) |
Aug 08, 2016 | 11.20 | 11.70 | 11.20 | 11.70 | 13,652 | +0.18(+1.52%) |
Aug 05, 2016 | 11.33 | 11.55 | 11.09 | 11.52 | 24,112 | +0.33(+2.97%) |
Aug 04, 2016 | 10.98 | 11.26 | 10.97 | 11.19 | 10,753 | +0.21(+1.94%) |
Aug 03, 2016 | 10.94 | 11.04 | 10.86 | 10.98 | 14,699 | +0.01(+0.08%) |
Aug 02, 2016 | 11.01 | 11.02 | 10.91 | 10.97 | 9,519 | -0.04(-0.34%) |
Aug 01, 2016 | 10.93 | 11.03 | 10.77 | 11.01 | 17,365 | +0.10(+0.93%) |
Jul 29, 2016 | 10.69 | 11.00 | 10.69 | 10.91 | 14,031 | -0.01(-0.08%) |
Jul 28, 2016 | 10.64 | 11.00 | 10.52 | 10.91 | 9,269 | +0.31(+2.96%) |
Jul 27, 2016 | 10.67 | 10.67 | 10.58 | 10.60 | 6,440 | -0.02(-0.17%) |
Jul 26, 2016 | 10.93 | 11.00 | 10.54 | 10.62 | 27,383 | -0.22(-2.05%) |
Jul 25, 2016 | 10.62 | 11.00 | 10.62 | 10.84 | 21,025 | +0.12(+1.12%) |
Jul 22, 2016 | 10.40 | 10.79 | 10.40 | 10.72 | 9,701 | +0.34(+3.29%) |
Jul 21, 2016 | 10.35 | 10.39 | 10.19 | 10.38 | 9,761 | +0.01(+0.09%) |
Jul 20, 2016 | 10.21 | 10.40 | 10.21 | 10.37 | 8,774 | +0.16(+1.54%) |
Jul 19, 2016 | 10.60 | 10.60 | 10.14 | 10.21 | 12,324 | -0.39(-3.66%) |
Jul 18, 2016 | 10.42 | 10.63 | 10.24 | 10.60 | 12,427 | +0.15(+1.41%) |
Jul 15, 2016 | 10.47 | 10.53 | 10.22 | 10.45 | 19,505 | +0.09(+0.89%) |
Jul 14, 2016 | 10.57 | 10.66 | 10.32 | 10.36 | 17,936 | -0.18(-1.67%) |
Jul 13, 2016 | 10.39 | 10.60 | 10.25 | 10.54 | 21,052 | +0.14(+1.33%) |
Jul 12, 2016 | 10.17 | 10.56 | 10.16 | 10.40 | 23,798 | +0.27(+2.65%) |
Jul 11, 2016 | 9.833 | 10.17 | 9.722 | 10.13 | 21,764 | +0.32(+3.30%) |
Jul 08, 2016 | 9.565 | 9.815 | 9.565 | 9.805 | 23,874 | +0.33(+3.51%) |
Jul 07, 2016 | 9.722 | 9.722 | 9.251 | 9.473 | 10,788 | +0.43(+4.70%) |
Jul 05, 2016 | 9.066 | 9.094 | 8.909 | 9.048 | 37,723 | -0.08(-0.91%) |