Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 11.85 | 11.89 | 11.82 | 11.87 | 8,433 | +0.08(+0.64%) |
Oct 29, 2015 | 11.67 | 11.82 | 11.67 | 11.80 | 11,950 | -0.04(-0.34%) |
Oct 28, 2015 | 11.96 | 11.96 | 11.75 | 11.84 | 1,499 | -0.37(-3.06%) |
Oct 26, 2015 | 12.24 | 12.24 | 12.19 | 12.21 | 7 | -0.24(-1.89%) |
Oct 23, 2015 | 12.37 | 12.46 | 12.35 | 12.45 | 1,913 | +0.07(+0.59%) |
Oct 22, 2015 | 12.16 | 12.37 | 12.15 | 12.37 | 5,677 | +0.41(+3.39%) |
Oct 21, 2015 | 12.17 | 12.17 | 11.97 | 11.97 | 2,311 | -0.27(-2.19%) |
Oct 20, 2015 | 12.17 | 12.24 | 12.01 | 12.24 | 1,810 | +0.12(+1.01%) |
Oct 19, 2015 | 12.25 | 12.25 | 12.00 | 12.11 | 8,869 | -0.24(-1.91%) |
Oct 16, 2015 | 12.06 | 12.37 | 12.06 | 12.35 | 101,723 | +0.23(+1.91%) |
Oct 15, 2015 | 12.23 | 12.23 | 12.11 | 12.12 | 2,038 | +0.43(+3.72%) |
Oct 13, 2015 | 12.14 | 12.14 | 11.68 | 11.68 | 3 | -0.35(-2.90%) |
Oct 12, 2015 | 12.02 | 12.07 | 11.90 | 12.03 | 15,224 | +0.10(+0.82%) |
Oct 09, 2015 | 12.30 | 12.30 | 11.72 | 11.93 | 33,923 | -0.25(-2.07%) |
Oct 08, 2015 | 11.80 | 12.19 | 11.73 | 12.19 | 6,799 | +0.05(+0.40%) |
Oct 07, 2015 | 11.94 | 12.14 | 11.94 | 12.14 | 3,162 | +0.43(+3.68%) |
Oct 06, 2015 | 11.72 | 11.73 | 11.54 | 11.71 | 10,184 | -0.11(-0.96%) |
Oct 05, 2015 | 11.60 | 11.94 | 11.60 | 11.82 | 30,355 | +0.25(+2.18%) |
Oct 02, 2015 | 11.52 | 11.75 | 11.52 | 11.57 | 3,328 | +0.36(+3.19%) |
Oct 01, 2015 | 11.11 | 11.27 | 11.11 | 11.21 | 2,592 | +0.12(+1.10%) |
Sep 30, 2015 | 11.05 | 11.11 | 10.93 | 11.09 | 1,510 | +0.32(+3.02%) |
Sep 29, 2015 | 10.46 | 10.90 | 10.46 | 10.76 | 110,073 | +0.13(+1.22%) |
Sep 28, 2015 | 10.63 | 10.63 | 10.63 | 10.63 | 273 | +0.09(+0.85%) |
Sep 24, 2015 | 10.57 | 10.55 | 10.55 | 10.55 | 1,353 | -0.06(-0.54%) |
Sep 23, 2015 | 11.10 | 11.10 | 10.60 | 10.60 | 2,034 | -0.77(-6.79%) |
Sep 21, 2015 | 11.83 | 11.84 | 11.37 | 11.37 | 2 | +0.14(+1.23%) |
Sep 18, 2015 | 11.57 | 11.59 | 11.20 | 11.24 | 7,919 | +0.02(+0.22%) |
Sep 17, 2015 | 11.24 | 11.24 | 11.21 | 11.21 | 264 | -0.19(-1.64%) |
Sep 16, 2015 | 11.28 | 11.57 | 11.28 | 11.40 | 2,136 | +0.82(+7.76%) |
Sep 15, 2015 | 10.60 | 10.60 | 10.58 | 10.58 | 726 | -0.31(-2.87%) |
Sep 11, 2015 | 11.07 | 11.24 | 10.89 | 10.89 | 59 | -0.19(-1.72%) |
Sep 10, 2015 | 11.12 | 11.17 | 11.06 | 11.08 | 21,415 | +0.17(+1.56%) |
Sep 09, 2015 | 10.92 | 10.92 | 10.91 | 10.91 | 2,257 | +0.00(+0.00%) |
Sep 08, 2015 | 10.78 | 10.95 | 10.72 | 10.91 | 3,274 | +0.87(+8.66%) |
Sep 04, 2015 | 10.07 | 10.04 | 10.04 | 10.04 | 5,046 | -0.35(-3.36%) |
Sep 03, 2015 | 10.50 | 10.55 | 10.36 | 10.39 | 130,659 | +0.19(+1.83%) |
Sep 02, 2015 | 10.20 | 10.21 | 10.20 | 10.20 | 43,329 | +0.20(+1.95%) |
Sep 01, 2015 | 10.33 | 10.33 | 10.01 | 10.01 | 36,524 | -0.66(-6.17%) |
Aug 31, 2015 | 10.57 | 10.67 | 10.57 | 10.67 | 3,406 | -0.19(-1.80%) |
Aug 28, 2015 | 10.97 | 10.97 | 10.82 | 10.86 | 3,058 | -0.19(-1.69%) |
Aug 27, 2015 | 11.04 | 11.05 | 11.04 | 11.05 | 11,600 | +0.65(+6.25%) |
Aug 26, 2015 | 10.30 | 10.41 | 10.23 | 10.40 | 6,976 | +0.11(+1.11%) |
Aug 25, 2015 | 10.97 | 10.97 | 10.29 | 10.29 | 22,742 | +0.43(+4.37%) |
Aug 24, 2015 | 10.16 | 10.55 | 9.855 | 9.855 | 4,161 | -0.90(-8.38%) |
Aug 21, 2015 | 10.94 | 11.02 | 10.61 | 10.76 | 12,834 | -0.50(-4.40%) |
Aug 20, 2015 | 11.37 | 11.37 | 11.20 | 11.25 | 22,476 | -0.31(-2.67%) |
Aug 19, 2015 | 11.69 | 11.77 | 11.56 | 11.56 | 48,307 | -0.53(-4.37%) |
Aug 18, 2015 | 12.09 | 12.09 | 12.09 | 12.09 | 1,484 | -0.21(-1.72%) |
Aug 17, 2015 | 12.25 | 12.30 | 12.14 | 12.30 | 16,700 | -0.06(-0.53%) |
Aug 14, 2015 | 12.31 | 12.37 | 12.31 | 12.37 | 1,356 | +0.06(+0.53%) |
Aug 13, 2015 | 12.29 | 12.38 | 12.29 | 12.30 | 84,899 | +0.06(+0.53%) |
Aug 12, 2015 | 12.24 | 12.26 | 12.15 | 12.24 | 72,300 | -0.25(-2.02%) |
Aug 11, 2015 | 12.49 | 12.49 | 12.49 | 12.49 | 10,228 | -0.26(-2.02%) |
Aug 10, 2015 | 12.67 | 12.74 | 12.67 | 12.74 | 6,711 | +0.62(+5.09%) |
Aug 07, 2015 | 12.11 | 12.13 | 12.11 | 12.13 | 631 | +0.24(+2.03%) |
Aug 06, 2015 | 11.89 | 11.89 | 11.89 | 11.89 | 260 | +0.13(+1.11%) |
Aug 05, 2015 | 11.79 | 11.84 | 11.76 | 11.76 | 4,941 | +0.19(+1.62%) |
Aug 04, 2015 | 11.57 | 11.57 | 11.57 | 11.57 | 123 | +0.09(+0.78%) |