Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 11.72 | 11.79 | 11.66 | 11.78 | 2,132 | +0.01(+0.08%) |
Nov 27, 2015 | 11.77 | 11.78 | 11.77 | 11.77 | 1,039 | +0.03(+0.26%) |
Nov 25, 2015 | 11.62 | 11.74 | 11.74 | 11.74 | 4,800 | +0.18(+1.56%) |
Nov 24, 2015 | 11.58 | 11.69 | 11.51 | 11.56 | 4,957 | +0.01(+0.09%) |
Nov 23, 2015 | 11.53 | 11.63 | 11.47 | 11.55 | 3,935 | +0.05(+0.43%) |
Nov 20, 2015 | 11.50 | 11.50 | 11.50 | 11.50 | 2,921 | -0.08(-0.69%) |
Nov 19, 2015 | 11.38 | 11.58 | 11.38 | 11.58 | 3,737 | +0.25(+2.20%) |
Nov 18, 2015 | 11.40 | 11.41 | 11.34 | 11.33 | 1,195 | -0.12(-1.04%) |
Nov 17, 2015 | 11.48 | 11.48 | 11.44 | 11.45 | 4,306 | -0.13(-1.12%) |
Nov 16, 2015 | 11.46 | 11.58 | 11.46 | 11.58 | 3,397 | +0.11(+0.96%) |
Nov 13, 2015 | 11.55 | 11.56 | 11.39 | 11.47 | 5,997 | +0.05(+0.44%) |
Nov 12, 2015 | 11.29 | 11.51 | 11.29 | 11.42 | 14,390 | +0.16(+1.42%) |
Nov 11, 2015 | 11.24 | 11.36 | 11.22 | 11.26 | 5,838 | +0.04(+0.36%) |
Nov 10, 2015 | 11.22 | 11.29 | 11.16 | 11.22 | 4,047 | +0.03(+0.27%) |
Nov 09, 2015 | 11.25 | 11.30 | 11.18 | 11.19 | 31,332 | -0.06(-0.53%) |
Nov 06, 2015 | 11.28 | 11.28 | 11.17 | 11.25 | 16,706 | -0.03(-0.27%) |
Nov 05, 2015 | 11.20 | 11.28 | 11.17 | 11.28 | 14,473 | +0.06(+0.58%) |
Nov 04, 2015 | 11.32 | 11.32 | 11.19 | 11.22 | 15,637 | -0.07(-0.66%) |
Nov 03, 2015 | 11.26 | 11.32 | 11.20 | 11.29 | 7,179 | +0.04(+0.37%) |
Nov 02, 2015 | 11.23 | 11.25 | 11.22 | 11.25 | 3,480 | +0.01(+0.10%) |
Oct 30, 2015 | 11.16 | 11.28 | 11.16 | 11.24 | 6,179 | +0.08(+0.69%) |
Oct 29, 2015 | 11.20 | 11.34 | 11.16 | 11.16 | 17,539 | -0.07(-0.62%) |
Oct 28, 2015 | 11.27 | 11.36 | 11.23 | 11.23 | 15,469 | +0.01(+0.09%) |
Oct 27, 2015 | 11.19 | 11.37 | 11.19 | 11.22 | 6,004 | +0.00(+0.00%) |
Oct 26, 2015 | 11.35 | 11.35 | 11.19 | 11.22 | 5,628 | -0.05(-0.44%) |
Oct 23, 2015 | 11.14 | 11.33 | 11.13 | 11.27 | 6,991 | +0.13(+1.17%) |
Oct 22, 2015 | 11.13 | 11.20 | 11.13 | 11.14 | 7,856 | +0.02(+0.18%) |
Oct 21, 2015 | 11.21 | 11.25 | 11.12 | 11.12 | 5,077 | -0.05(-0.45%) |
Oct 20, 2015 | 11.15 | 11.20 | 11.09 | 11.17 | 13,722 | +0.08(+0.72%) |
Oct 19, 2015 | 11.08 | 11.25 | 11.07 | 11.09 | 5,479 | -0.01(-0.09%) |
Oct 16, 2015 | 11.10 | 11.23 | 11.09 | 11.10 | 9,410 | -0.01(-0.09%) |
Oct 15, 2015 | 11.11 | 11.11 | 11.11 | 11.11 | 282 | -0.04(-0.36%) |
Oct 14, 2015 | 11.09 | 11.15 | 11.09 | 11.15 | 5,055 | +0.04(+0.36%) |
Oct 13, 2015 | 11.16 | 11.22 | 11.07 | 11.11 | 3,092 | -0.10(-0.89%) |
Oct 12, 2015 | 11.24 | 11.33 | 11.21 | 11.21 | 10,410 | -0.02(-0.18%) |
Oct 09, 2015 | 11.25 | 11.25 | 11.23 | 11.23 | 749 | -0.03(-0.29%) |
Oct 08, 2015 | 11.25 | 11.26 | 11.18 | 11.26 | 8,848 | +0.01(+0.11%) |
Oct 07, 2015 | 11.05 | 11.28 | 11.00 | 11.25 | 16,936 | +0.20(+1.79%) |
Oct 06, 2015 | 11.01 | 11.06 | 11.01 | 11.05 | 1,516 | +0.00(+0.02%) |
Oct 05, 2015 | 11.05 | 11.06 | 11.04 | 11.05 | 1,635 | -0.05(-0.45%) |
Oct 02, 2015 | 11.10 | 11.10 | 11.02 | 11.10 | 16,341 | +0.09(+0.82%) |
Oct 01, 2015 | 10.92 | 11.05 | 10.92 | 11.01 | 1,748 | +0.02(+0.18%) |
Sep 30, 2015 | 10.97 | 11.07 | 10.89 | 10.99 | 14,320 | -0.01(-0.09%) |
Sep 29, 2015 | 10.85 | 11.03 | 10.75 | 11.00 | 15,328 | +0.11(+1.01%) |
Sep 28, 2015 | 11.01 | 11.02 | 10.84 | 10.89 | 14,281 | -0.13(-1.17%) |
Sep 25, 2015 | 10.97 | 11.12 | 10.97 | 11.02 | 2,914 | -0.01(-0.10%) |
Sep 24, 2015 | 11.08 | 11.08 | 11.02 | 11.03 | 5,897 | +0.00(+0.00%) |
Sep 23, 2015 | 11.07 | 11.07 | 10.95 | 11.03 | 648 | +0.00(+0.05%) |
Sep 22, 2015 | 11.09 | 11.23 | 10.97 | 11.03 | 12,311 | -0.02(-0.14%) |
Sep 21, 2015 | 10.95 | 11.04 | 10.95 | 11.04 | 3,581 | -0.06(-0.54%) |
Sep 18, 2015 | 10.93 | 11.10 | 10.93 | 11.10 | 693 | +0.07(+0.63%) |
Sep 17, 2015 | 10.88 | 11.09 | 10.84 | 11.03 | 11,118 | +0.06(+0.55%) |
Sep 16, 2015 | 10.97 | 10.97 | 10.97 | 10.97 | 1,674 | +0.11(+1.01%) |
Sep 15, 2015 | 10.84 | 10.87 | 10.84 | 10.86 | 4,811 | -0.02(-0.18%) |
Sep 14, 2015 | 10.79 | 10.88 | 10.78 | 10.88 | 3,519 | +0.12(+1.12%) |
Sep 11, 2015 | 10.84 | 10.85 | 10.76 | 10.76 | 4,715 | -0.01(-0.09%) |
Sep 10, 2015 | 10.75 | 10.85 | 10.73 | 10.77 | 17,252 | +0.02(+0.19%) |
Sep 09, 2015 | 10.74 | 10.80 | 10.74 | 10.75 | 8,096 | +0.01(+0.09%) |
Sep 08, 2015 | 10.79 | 10.79 | 10.74 | 10.74 | 5,914 | -0.02(-0.19%) |
Sep 04, 2015 | 10.80 | 10.76 | 10.76 | 10.76 | 14,200 | -0.06(-0.55%) |
Sep 03, 2015 | 10.80 | 10.82 | 10.75 | 10.82 | 8,792 | +0.03(+0.28%) |
Sep 02, 2015 | 10.79 | 10.79 | 10.79 | 10.79 | 281 | +0.00(+0.00%) |