Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 12.85 | 13.21 | 12.72 | 13.14 | 9,867,070 | +0.78(+6.31%) |
Sep 29, 2016 | 13.00 | 13.11 | 12.25 | 12.36 | 10,891,763 | -0.57(-4.41%) |
Sep 28, 2016 | 12.93 | 12.96 | 12.70 | 12.93 | 3,203,582 | +0.11(+0.86%) |
Sep 27, 2016 | 12.66 | 13.00 | 12.65 | 12.82 | 5,895,026 | -0.25(-1.91%) |
Sep 26, 2016 | 13.20 | 13.29 | 13.05 | 13.07 | 3,078,519 | -0.35(-2.61%) |
Sep 23, 2016 | 13.35 | 13.54 | 13.34 | 13.42 | 1,921,784 | -0.11(-0.81%) |
Sep 22, 2016 | 13.61 | 13.64 | 13.48 | 13.53 | 2,007,186 | +0.34(+2.58%) |
Sep 21, 2016 | 13.08 | 13.20 | 13.03 | 13.19 | 2,651,573 | +0.33(+2.57%) |
Sep 20, 2016 | 12.94 | 12.95 | 12.83 | 12.86 | 3,291,329 | +0.01(+0.08%) |
Sep 19, 2016 | 13.13 | 13.14 | 12.79 | 12.85 | 4,561,760 | -0.24(-1.83%) |
Sep 16, 2016 | 12.98 | 13.12 | 12.94 | 13.09 | 6,645,060 | -0.64(-4.66%) |
Sep 15, 2016 | 13.59 | 13.79 | 13.52 | 13.73 | 3,145,072 | +0.33(+2.46%) |
Sep 14, 2016 | 13.44 | 13.61 | 13.36 | 13.40 | 3,602,117 | -0.13(-0.96%) |
Sep 13, 2016 | 13.67 | 13.72 | 13.44 | 13.53 | 4,111,501 | -0.32(-2.31%) |
Sep 12, 2016 | 13.45 | 13.89 | 13.39 | 13.85 | 4,860,797 | +0.12(+0.87%) |
Sep 09, 2016 | 13.83 | 13.91 | 13.70 | 13.73 | 4,720,001 | +0.07(+0.51%) |
Sep 08, 2016 | 13.59 | 13.70 | 13.52 | 13.66 | 3,541,684 | +0.25(+1.86%) |
Sep 07, 2016 | 13.37 | 13.44 | 13.32 | 13.41 | 3,164,864 | +0.26(+1.98%) |
Sep 06, 2016 | 13.32 | 13.33 | 13.09 | 13.15 | 3,912,803 | -0.12(-0.90%) |
Sep 02, 2016 | 13.15 | 13.27 | 13.27 | 13.27 | 4,326,800 | +0.13(+0.99%) |
Sep 01, 2016 | 13.31 | 13.33 | 12.94 | 13.14 | 5,260,463 | +0.10(+0.77%) |
Aug 31, 2016 | 13.16 | 13.22 | 12.93 | 13.04 | 4,879,379 | +0.29(+2.27%) |
Aug 30, 2016 | 12.67 | 12.81 | 12.65 | 12.75 | 3,403,840 | +0.30(+2.41%) |
Aug 29, 2016 | 12.47 | 12.51 | 12.40 | 12.45 | 2,435,211 | +0.10(+0.81%) |
Aug 26, 2016 | 12.50 | 12.62 | 12.28 | 12.35 | 5,460,745 | -0.04(-0.32%) |
Aug 25, 2016 | 12.42 | 12.43 | 12.35 | 12.39 | 2,928,397 | +0.08(+0.65%) |
Aug 24, 2016 | 12.37 | 12.42 | 12.29 | 12.31 | 2,229,374 | +0.05(+0.41%) |
Aug 23, 2016 | 12.21 | 12.36 | 12.19 | 12.26 | 2,400,572 | +0.21(+1.74%) |
Aug 22, 2016 | 12.00 | 12.08 | 11.95 | 12.05 | 3,023,272 | +0.12(+1.01%) |
Aug 19, 2016 | 11.95 | 11.96 | 11.85 | 11.93 | 1,880,199 | -0.18(-1.49%) |
Aug 18, 2016 | 12.03 | 12.13 | 12.02 | 12.11 | 1,722,329 | +0.05(+0.41%) |
Aug 17, 2016 | 12.00 | 12.08 | 11.92 | 12.06 | 2,319,492 | -0.05(-0.41%) |
Aug 16, 2016 | 12.15 | 12.19 | 12.09 | 12.11 | 2,902,620 | +0.07(+0.58%) |
Aug 15, 2016 | 12.02 | 12.08 | 11.97 | 12.04 | 2,680,691 | +0.01(+0.08%) |
Aug 12, 2016 | 12.01 | 12.04 | 11.96 | 12.03 | 2,325,435 | +0.16(+1.35%) |
Aug 11, 2016 | 11.79 | 11.94 | 11.79 | 11.87 | 2,581,119 | +0.14(+1.19%) |
Aug 10, 2016 | 11.74 | 11.82 | 11.71 | 11.73 | 3,870,746 | +0.17(+1.47%) |
Aug 09, 2016 | 11.36 | 11.57 | 11.36 | 11.56 | 3,861,205 | +0.20(+1.76%) |
Aug 08, 2016 | 11.33 | 11.36 | 11.26 | 11.36 | 3,595,754 | +0.05(+0.44%) |
Aug 05, 2016 | 11.06 | 11.33 | 11.04 | 11.31 | 4,388,652 | +0.28(+2.54%) |
Aug 04, 2016 | 10.97 | 11.07 | 10.93 | 11.03 | 3,894,768 | +0.01(+0.09%) |
Aug 03, 2016 | 10.83 | 11.02 | 10.79 | 11.02 | 4,786,271 | +0.21(+1.94%) |
Aug 02, 2016 | 11.00 | 11.06 | 10.77 | 10.81 | 6,099,395 | -0.53(-4.67%) |
Aug 01, 2016 | 11.53 | 11.58 | 11.27 | 11.34 | 3,645,378 | -0.22(-1.90%) |
Jul 29, 2016 | 11.49 | 11.59 | 11.47 | 11.56 | 3,971,134 | +0.29(+2.57%) |
Jul 28, 2016 | 11.23 | 11.28 | 11.01 | 11.27 | 6,037,936 | -0.36(-3.10%) |
Jul 27, 2016 | 11.74 | 11.79 | 11.56 | 11.63 | 3,859,659 | +0.06(+0.52%) |
Jul 26, 2016 | 11.54 | 11.63 | 11.48 | 11.57 | 2,064,112 | -0.07(-0.60%) |
Jul 25, 2016 | 11.70 | 11.75 | 11.61 | 11.64 | 3,473,767 | +0.10(+0.87%) |
Jul 22, 2016 | 11.65 | 11.65 | 11.50 | 11.54 | 1,895,468 | -0.07(-0.60%) |
Jul 21, 2016 | 11.70 | 11.80 | 11.59 | 11.61 | 2,331,481 | +0.04(+0.35%) |
Jul 20, 2016 | 11.49 | 11.58 | 11.39 | 11.57 | 2,932,476 | +0.25(+2.21%) |
Jul 19, 2016 | 11.31 | 11.44 | 11.29 | 11.32 | 2,524,384 | -0.12(-1.05%) |
Jul 18, 2016 | 11.34 | 11.49 | 11.27 | 11.44 | 3,056,423 | +0.11(+0.97%) |
Jul 15, 2016 | 11.34 | 11.34 | 11.23 | 11.33 | 2,840,410 | +0.05(+0.44%) |
Jul 14, 2016 | 11.15 | 11.37 | 11.12 | 11.28 | 6,683,350 | +0.41(+3.77%) |
Jul 13, 2016 | 11.04 | 11.04 | 10.77 | 10.87 | 12,970,900 | -0.20(-1.81%) |
Jul 12, 2016 | 10.97 | 11.11 | 10.90 | 11.07 | 14,070,951 | +0.31(+2.88%) |
Jul 11, 2016 | 10.61 | 10.85 | 10.59 | 10.76 | 4,835,784 | +0.30(+2.87%) |
Jul 08, 2016 | 10.48 | 10.21 | 10.21 | 10.46 | 4,672,009 | +0.25(+2.45%) |
Jul 07, 2016 | 10.40 | 10.53 | 10.10 | 10.21 | 4,893,869 | -0.11(-1.07%) |
Jul 06, 2016 | 10.16 | 10.33 | 10.01 | 10.32 | 4,788,494 | +0.05(+0.49%) |
Jul 05, 2016 | 10.49 | 10.51 | 10.23 | 10.27 | 5,820,596 | -0.60(-5.52%) |