Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 11.97 | 11.98 | 11.85 | 11.89 | 254,653 | -0.03(-0.22%) |
Oct 29, 2015 | 11.94 | 11.95 | 11.80 | 11.92 | 161,737 | -0.10(-0.81%) |
Oct 28, 2015 | 12.14 | 12.17 | 11.62 | 12.02 | 376,799 | -0.20(-1.66%) |
Oct 27, 2015 | 12.11 | 12.38 | 11.90 | 12.22 | 253,851 | -0.11(-0.86%) |
Oct 26, 2015 | 12.42 | 12.47 | 12.30 | 12.32 | 145,833 | -0.14(-1.13%) |
Oct 23, 2015 | 12.39 | 12.62 | 12.32 | 12.47 | 199,833 | +0.08(+0.64%) |
Oct 22, 2015 | 12.18 | 12.50 | 12.18 | 12.39 | 355,932 | +0.29(+2.40%) |
Oct 21, 2015 | 12.38 | 12.38 | 12.09 | 12.10 | 146,453 | -0.28(-2.28%) |
Oct 20, 2015 | 12.31 | 12.43 | 12.25 | 12.38 | 141,909 | +0.07(+0.57%) |
Oct 19, 2015 | 12.24 | 12.38 | 12.24 | 12.31 | 80,622 | +0.01(+0.07%) |
Oct 16, 2015 | 12.18 | 12.31 | 12.02 | 12.30 | 132,692 | +0.13(+1.09%) |
Oct 15, 2015 | 12.24 | 12.25 | 12.06 | 12.17 | 212,097 | -0.01(-0.07%) |
Oct 14, 2015 | 12.29 | 12.32 | 12.15 | 12.17 | 131,939 | -0.10(-0.79%) |
Oct 13, 2015 | 12.18 | 12.37 | 12.12 | 12.27 | 182,520 | +0.00(+0.00%) |
Oct 12, 2015 | 12.10 | 12.28 | 12.05 | 12.27 | 110,898 | +0.16(+1.31%) |
Oct 09, 2015 | 12.19 | 12.29 | 12.02 | 12.11 | 128,100 | -0.04(-0.36%) |
Oct 08, 2015 | 11.98 | 12.16 | 11.90 | 12.16 | 155,714 | +0.16(+1.32%) |
Oct 07, 2015 | 11.92 | 12.03 | 11.82 | 12.00 | 190,690 | +0.16(+1.34%) |
Oct 06, 2015 | 11.72 | 11.85 | 11.65 | 11.84 | 184,472 | +0.13(+1.13%) |
Oct 05, 2015 | 11.53 | 11.78 | 11.53 | 11.71 | 208,742 | +0.26(+2.23%) |
Oct 02, 2015 | 11.23 | 11.45 | 11.15 | 11.45 | 142,351 | +0.14(+1.25%) |
Oct 01, 2015 | 11.54 | 11.56 | 11.17 | 11.31 | 276,916 | -0.22(-1.91%) |
Sep 30, 2015 | 11.36 | 11.55 | 11.30 | 11.53 | 299,576 | +0.30(+2.67%) |
Sep 29, 2015 | 11.09 | 11.25 | 11.01 | 11.23 | 196,490 | +0.15(+1.35%) |
Sep 28, 2015 | 11.17 | 11.30 | 11.06 | 11.08 | 146,673 | -0.14(-1.26%) |
Sep 25, 2015 | 11.32 | 11.35 | 11.16 | 11.22 | 143,968 | -0.02(-0.16%) |
Sep 24, 2015 | 11.14 | 11.25 | 11.05 | 11.24 | 110,658 | +0.01(+0.08%) |
Sep 23, 2015 | 11.21 | 11.25 | 11.11 | 11.23 | 247,043 | +0.05(+0.47%) |
Sep 22, 2015 | 11.20 | 11.25 | 11.12 | 11.18 | 193,037 | -0.14(-1.25%) |
Sep 21, 2015 | 11.41 | 11.51 | 11.28 | 11.32 | 227,972 | +0.00(+0.00%) |
Sep 18, 2015 | 11.53 | 11.58 | 11.29 | 11.32 | 245,855 | -0.35(-3.02%) |
Sep 17, 2015 | 11.65 | 11.85 | 11.62 | 11.67 | 165,405 | -0.02(-0.15%) |
Sep 16, 2015 | 11.64 | 11.73 | 11.57 | 11.69 | 161,757 | +0.12(+1.07%) |
Sep 15, 2015 | 11.36 | 11.60 | 11.25 | 11.57 | 175,671 | +0.26(+2.26%) |
Sep 14, 2015 | 11.32 | 11.34 | 11.21 | 11.31 | 77,068 | +0.00(+0.00%) |
Sep 11, 2015 | 11.33 | 11.33 | 11.20 | 11.31 | 130,274 | -0.06(-0.54%) |
Sep 10, 2015 | 11.31 | 11.43 | 11.27 | 11.37 | 141,328 | +0.05(+0.47%) |
Sep 09, 2015 | 11.58 | 11.65 | 11.30 | 11.32 | 136,194 | -0.16(-1.38%) |
Sep 08, 2015 | 11.33 | 11.48 | 11.33 | 11.48 | 150,381 | +0.33(+3.00%) |
Sep 04, 2015 | 11.13 | 11.14 | 11.14 | 11.14 | 208,869 | -0.08(-0.71%) |
Sep 03, 2015 | 11.42 | 11.55 | 11.22 | 11.22 | 262,947 | -0.14(-1.24%) |
Sep 02, 2015 | 11.35 | 11.36 | 11.21 | 11.36 | 125,043 | +0.16(+1.41%) |
Sep 01, 2015 | 11.28 | 11.36 | 11.12 | 11.21 | 300,013 | -0.30(-2.60%) |
Aug 31, 2015 | 11.31 | 11.52 | 11.24 | 11.51 | 213,597 | +0.15(+1.32%) |
Aug 28, 2015 | 11.36 | 11.51 | 11.24 | 11.36 | 265,596 | -0.03(-0.23%) |
Aug 27, 2015 | 11.30 | 11.44 | 11.22 | 11.38 | 205,875 | +0.19(+1.65%) |
Aug 26, 2015 | 11.00 | 11.21 | 10.89 | 11.20 | 241,585 | +0.42(+3.93%) |
Aug 25, 2015 | 11.07 | 11.11 | 10.77 | 10.77 | 310,410 | -0.02(-0.16%) |
Aug 24, 2015 | 10.83 | 11.21 | 10.57 | 10.79 | 353,899 | -0.34(-3.09%) |
Aug 21, 2015 | 11.06 | 11.36 | 10.97 | 11.13 | 319,475 | -0.10(-0.86%) |
Aug 20, 2015 | 11.38 | 11.45 | 11.22 | 11.23 | 166,651 | -0.26(-2.30%) |
Aug 19, 2015 | 11.48 | 11.59 | 11.36 | 11.50 | 118,138 | -0.04(-0.31%) |
Aug 18, 2015 | 11.80 | 11.81 | 11.51 | 11.53 | 214,496 | -0.31(-2.60%) |
Aug 17, 2015 | 11.68 | 11.85 | 11.58 | 11.84 | 111,548 | +0.11(+0.98%) |
Aug 14, 2015 | 11.60 | 11.74 | 11.51 | 11.73 | 143,857 | +0.10(+0.83%) |
Aug 13, 2015 | 11.65 | 11.73 | 11.57 | 11.63 | 280,323 | +0.00(+0.00%) |
Aug 12, 2015 | 11.58 | 11.64 | 11.36 | 11.63 | 226,724 | -0.04(-0.38%) |
Aug 11, 2015 | 11.65 | 11.73 | 11.58 | 11.67 | 241,056 | -0.12(-1.05%) |
Aug 10, 2015 | 11.60 | 11.86 | 11.60 | 11.80 | 199,931 | +0.26(+2.21%) |
Aug 07, 2015 | 11.47 | 11.65 | 11.45 | 11.54 | 320,502 | -0.03(-0.23%) |
Aug 06, 2015 | 11.60 | 11.63 | 11.47 | 11.57 | 196,722 | -0.02(-0.15%) |
Aug 05, 2015 | 11.61 | 11.74 | 11.54 | 11.58 | 113,377 | +0.07(+0.65%) |
Aug 04, 2015 | 11.57 | 11.59 | 11.41 | 11.51 | 165,739 | -0.08(-0.68%) |