Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 10.88 | 10.96 | 10.76 | 10.94 | 2,712,434 | +0.11(+1.04%) |
Sep 29, 2015 | 11.17 | 11.17 | 10.82 | 10.82 | 986,061 | -0.36(-3.19%) |
Sep 28, 2015 | 11.31 | 11.37 | 11.16 | 11.18 | 742,652 | -0.17(-1.46%) |
Sep 25, 2015 | 11.66 | 11.66 | 11.33 | 11.35 | 865,890 | -0.24(-2.10%) |
Sep 24, 2015 | 11.60 | 11.67 | 11.53 | 11.59 | 967,334 | -0.08(-0.67%) |
Sep 23, 2015 | 11.71 | 11.76 | 11.57 | 11.67 | 657,094 | -0.02(-0.15%) |
Sep 22, 2015 | 11.90 | 11.98 | 11.66 | 11.69 | 911,227 | -0.17(-1.47%) |
Sep 21, 2015 | 11.85 | 11.93 | 11.82 | 11.86 | 798,520 | +0.09(+0.74%) |
Sep 18, 2015 | 11.82 | 11.96 | 11.74 | 11.77 | 2,497,374 | -0.17(-1.46%) |
Sep 17, 2015 | 11.76 | 12.04 | 11.75 | 11.95 | 1,249,185 | +0.18(+1.55%) |
Sep 16, 2015 | 11.48 | 11.81 | 11.46 | 11.76 | 1,228,989 | +0.30(+2.58%) |
Sep 15, 2015 | 11.34 | 11.48 | 11.28 | 11.47 | 724,564 | +0.12(+1.07%) |
Sep 14, 2015 | 11.14 | 11.36 | 11.08 | 11.35 | 995,694 | +0.25(+2.27%) |
Sep 11, 2015 | 10.35 | 11.12 | 10.34 | 11.09 | 5,213,019 | +0.66(+6.33%) |
Sep 10, 2015 | 10.47 | 10.56 | 10.36 | 10.43 | 4,322,353 | -0.09(-0.83%) |
Sep 09, 2015 | 10.82 | 10.83 | 10.50 | 10.52 | 540,582 | -0.23(-2.18%) |
Sep 08, 2015 | 10.72 | 10.84 | 10.61 | 10.76 | 912,324 | +0.16(+1.48%) |
Sep 04, 2015 | 10.54 | 10.60 | 10.60 | 10.60 | 420,373 | -0.09(-0.81%) |
Sep 03, 2015 | 10.67 | 10.75 | 10.62 | 10.69 | 983,964 | +0.03(+0.33%) |
Sep 02, 2015 | 10.52 | 10.72 | 10.41 | 10.65 | 713,200 | +0.29(+2.77%) |
Sep 01, 2015 | 10.64 | 10.74 | 10.28 | 10.36 | 1,951,522 | -0.48(-4.41%) |
Aug 31, 2015 | 10.75 | 10.88 | 10.62 | 10.84 | 1,306,906 | +0.02(+0.16%) |
Aug 28, 2015 | 10.77 | 10.90 | 10.69 | 10.82 | 462,520 | +0.08(+0.73%) |
Aug 27, 2015 | 10.44 | 10.81 | 10.36 | 10.75 | 784,356 | +0.35(+3.34%) |
Aug 26, 2015 | 10.36 | 10.40 | 10.06 | 10.40 | 978,846 | +0.22(+2.14%) |
Aug 25, 2015 | 10.43 | 10.53 | 10.16 | 10.18 | 1,889,002 | +0.03(+0.34%) |
Aug 24, 2015 | 10.22 | 10.47 | 10.03 | 10.15 | 1,175,031 | -0.45(-4.27%) |
Aug 21, 2015 | 10.65 | 10.86 | 10.43 | 10.60 | 1,030,400 | -0.23(-2.17%) |
Aug 20, 2015 | 11.04 | 11.04 | 10.82 | 10.83 | 623,549 | -0.25(-2.28%) |
Aug 19, 2015 | 11.07 | 11.15 | 11.02 | 11.09 | 478,030 | -0.07(-0.62%) |
Aug 18, 2015 | 11.17 | 11.27 | 11.10 | 11.16 | 584,527 | -0.03(-0.23%) |
Aug 17, 2015 | 10.98 | 11.18 | 10.91 | 11.18 | 597,202 | +0.16(+1.42%) |
Aug 14, 2015 | 10.69 | 11.02 | 10.62 | 11.02 | 1,060,216 | +0.29(+2.67%) |
Aug 13, 2015 | 10.60 | 10.76 | 10.48 | 10.74 | 632,058 | +0.10(+0.90%) |
Aug 12, 2015 | 10.62 | 10.70 | 10.52 | 10.64 | 296,207 | -0.05(-0.49%) |
Aug 11, 2015 | 10.70 | 10.76 | 10.61 | 10.69 | 475,556 | -0.07(-0.65%) |
Aug 10, 2015 | 10.77 | 10.82 | 10.70 | 10.76 | 440,814 | +0.03(+0.24%) |
Aug 07, 2015 | 10.69 | 10.78 | 10.63 | 10.74 | 483,302 | -0.03(-0.24%) |
Aug 06, 2015 | 10.96 | 11.01 | 10.75 | 10.76 | 686,629 | -0.20(-1.82%) |
Aug 05, 2015 | 11.32 | 11.33 | 10.88 | 10.96 | 1,505,658 | -0.32(-2.85%) |
Aug 04, 2015 | 11.25 | 11.43 | 11.09 | 11.29 | 487,197 | -0.10(-0.92%) |
Aug 03, 2015 | 11.39 | 11.43 | 11.29 | 11.39 | 549,286 | +0.00(+0.00%) |
Jul 31, 2015 | 11.43 | 11.54 | 11.35 | 11.39 | 426,822 | -0.03(-0.23%) |
Jul 30, 2015 | 11.33 | 11.42 | 11.24 | 11.42 | 491,185 | +0.03(+0.23%) |
Jul 29, 2015 | 11.26 | 11.45 | 11.22 | 11.39 | 614,499 | +0.15(+1.31%) |
Jul 28, 2015 | 11.19 | 11.29 | 11.08 | 11.24 | 572,989 | +0.13(+1.17%) |
Jul 27, 2015 | 11.15 | 11.25 | 11.09 | 11.11 | 562,890 | -0.06(-0.54%) |
Jul 24, 2015 | 11.34 | 11.45 | 11.16 | 11.17 | 480,554 | -0.21(-1.83%) |
Jul 23, 2015 | 11.56 | 11.61 | 11.37 | 11.38 | 662,213 | -0.15(-1.28%) |
Jul 22, 2015 | 11.47 | 11.62 | 11.47 | 11.53 | 353,732 | -0.01(-0.08%) |
Jul 21, 2015 | 11.62 | 11.69 | 11.49 | 11.54 | 365,158 | -0.03(-0.30%) |
Jul 20, 2015 | 11.69 | 11.76 | 11.45 | 11.57 | 821,189 | -0.15(-1.26%) |
Jul 17, 2015 | 11.76 | 11.84 | 11.71 | 11.72 | 519,590 | -0.04(-0.37%) |
Jul 16, 2015 | 11.86 | 11.92 | 11.75 | 11.76 | 372,961 | -0.08(-0.66%) |
Jul 15, 2015 | 11.93 | 11.94 | 11.81 | 11.84 | 692,028 | -0.08(-0.66%) |
Jul 14, 2015 | 11.91 | 12.01 | 11.86 | 11.92 | 344,891 | -0.02(-0.14%) |
Jul 13, 2015 | 11.76 | 11.95 | 11.75 | 11.94 | 532,851 | +0.20(+1.70%) |
Jul 10, 2015 | 11.66 | 11.79 | 11.62 | 11.74 | 353,851 | +0.14(+1.20%) |
Jul 09, 2015 | 11.60 | 11.69 | 11.57 | 11.60 | 752,103 | +0.08(+0.68%) |
Jul 08, 2015 | 11.52 | 11.62 | 11.50 | 11.52 | 637,605 | -0.10(-0.90%) |
Jul 07, 2015 | 11.71 | 11.73 | 11.50 | 11.62 | 652,527 | -0.05(-0.45%) |
Jul 06, 2015 | 11.65 | 11.80 | 11.59 | 11.68 | 414,803 | -0.05(-0.45%) |
Jul 02, 2015 | 11.87 | 11.73 | 11.73 | 11.73 | 629,813 | -0.10(-0.81%) |