Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 11.44 | 11.52 | 11.39 | 11.39 | 148,909 | +0.01(+0.08%) |
Sep 29, 2015 | 11.36 | 11.43 | 11.33 | 11.38 | 145,654 | +0.02(+0.15%) |
Sep 28, 2015 | 11.36 | 11.46 | 11.35 | 11.36 | 230,665 | -0.06(-0.53%) |
Sep 25, 2015 | 11.52 | 11.56 | 11.38 | 11.42 | 216,633 | +0.00(+0.00%) |
Sep 24, 2015 | 11.27 | 11.44 | 11.20 | 11.42 | 133,164 | +0.07(+0.62%) |
Sep 23, 2015 | 11.46 | 11.50 | 11.29 | 11.36 | 123,757 | -0.08(-0.69%) |
Sep 22, 2015 | 11.39 | 11.48 | 11.36 | 11.43 | 184,178 | -0.02(-0.15%) |
Sep 21, 2015 | 11.52 | 11.52 | 11.36 | 11.45 | 206,505 | +0.03(+0.31%) |
Sep 18, 2015 | 11.42 | 11.47 | 11.33 | 11.42 | 487,764 | +0.01(+0.08%) |
Sep 17, 2015 | 11.43 | 11.61 | 11.31 | 11.41 | 204,980 | -0.03(-0.23%) |
Sep 16, 2015 | 11.29 | 11.52 | 11.28 | 11.43 | 192,242 | +0.09(+0.77%) |
Sep 15, 2015 | 11.11 | 11.36 | 11.11 | 11.35 | 176,229 | +0.21(+1.88%) |
Sep 14, 2015 | 10.96 | 11.22 | 10.91 | 11.14 | 153,087 | +0.17(+1.59%) |
Sep 11, 2015 | 10.69 | 11.00 | 10.69 | 10.96 | 135,866 | +0.17(+1.62%) |
Sep 10, 2015 | 10.67 | 10.86 | 10.67 | 10.79 | 216,974 | +0.06(+0.57%) |
Sep 09, 2015 | 10.92 | 10.94 | 10.72 | 10.73 | 214,015 | -0.09(-0.81%) |
Sep 08, 2015 | 10.88 | 10.93 | 10.80 | 10.81 | 300,152 | +0.04(+0.40%) |
Sep 04, 2015 | 10.67 | 10.77 | 10.77 | 10.77 | 52,360 | -0.02(-0.16%) |
Sep 03, 2015 | 10.86 | 10.95 | 10.70 | 10.79 | 105,636 | -0.09(-0.80%) |
Sep 02, 2015 | 10.93 | 10.93 | 10.74 | 10.88 | 146,235 | +0.10(+0.89%) |
Sep 01, 2015 | 10.76 | 11.00 | 10.73 | 10.78 | 176,487 | -0.17(-1.59%) |
Aug 31, 2015 | 10.87 | 11.06 | 10.87 | 10.95 | 379,196 | +0.04(+0.32%) |
Aug 28, 2015 | 10.86 | 11.01 | 10.85 | 10.92 | 158,903 | +0.00(+0.00%) |
Aug 27, 2015 | 11.04 | 11.10 | 10.88 | 10.92 | 189,720 | -0.08(-0.71%) |
Aug 26, 2015 | 10.94 | 11.04 | 10.65 | 11.00 | 95,805 | +0.28(+2.61%) |
Aug 25, 2015 | 11.09 | 11.48 | 10.70 | 10.72 | 162,075 | -0.08(-0.73%) |
Aug 24, 2015 | 10.85 | 11.15 | 10.60 | 10.80 | 227,042 | -0.52(-4.63%) |
Aug 21, 2015 | 11.13 | 11.47 | 11.13 | 11.32 | 217,631 | -0.01(-0.08%) |
Aug 20, 2015 | 11.39 | 11.57 | 11.21 | 11.33 | 113,478 | -0.15(-1.29%) |
Aug 19, 2015 | 11.54 | 11.61 | 11.39 | 11.48 | 90,932 | -0.10(-0.83%) |
Aug 18, 2015 | 11.70 | 11.75 | 11.56 | 11.57 | 58,199 | -0.14(-1.19%) |
Aug 17, 2015 | 11.58 | 11.80 | 11.49 | 11.71 | 69,264 | +0.07(+0.60%) |
Aug 14, 2015 | 11.49 | 11.68 | 11.49 | 11.64 | 111,245 | +0.10(+0.83%) |
Aug 13, 2015 | 11.42 | 11.69 | 11.41 | 11.55 | 159,069 | +0.13(+1.15%) |
Aug 12, 2015 | 11.67 | 11.70 | 11.35 | 11.42 | 189,040 | -0.27(-2.32%) |
Aug 11, 2015 | 11.70 | 11.84 | 11.63 | 11.69 | 43,178 | -0.08(-0.67%) |
Aug 10, 2015 | 11.70 | 11.84 | 11.66 | 11.77 | 121,095 | +0.12(+1.05%) |
Aug 07, 2015 | 11.68 | 11.88 | 11.61 | 11.64 | 105,991 | -0.11(-0.96%) |
Aug 06, 2015 | 11.86 | 11.89 | 11.74 | 11.76 | 66,141 | -0.06(-0.52%) |
Aug 05, 2015 | 11.91 | 11.97 | 11.78 | 11.82 | 116,406 | +0.00(+0.00%) |
Aug 04, 2015 | 11.86 | 11.99 | 11.77 | 11.82 | 180,500 | +0.01(+0.07%) |
Aug 03, 2015 | 11.77 | 11.89 | 11.71 | 11.81 | 124,214 | +0.03(+0.30%) |
Jul 31, 2015 | 11.75 | 11.84 | 11.70 | 11.77 | 145,883 | -0.02(-0.15%) |
Jul 30, 2015 | 11.56 | 11.82 | 11.49 | 11.79 | 158,642 | +0.21(+1.81%) |
Jul 29, 2015 | 11.63 | 11.65 | 11.53 | 11.58 | 67,895 | -0.01(-0.08%) |
Jul 28, 2015 | 11.68 | 11.72 | 11.52 | 11.59 | 118,145 | -0.09(-0.74%) |
Jul 27, 2015 | 11.56 | 11.85 | 11.54 | 11.68 | 69,257 | +0.00(+0.00%) |
Jul 24, 2015 | 11.56 | 11.71 | 11.45 | 11.68 | 224,254 | +0.00(+0.00%) |
Jul 23, 2015 | 11.95 | 11.95 | 11.62 | 11.68 | 148,457 | -0.22(-1.82%) |
Jul 22, 2015 | 11.72 | 11.94 | 11.64 | 11.89 | 409,210 | +0.21(+1.78%) |
Jul 21, 2015 | 11.72 | 11.94 | 11.63 | 11.69 | 96,612 | -0.02(-0.15%) |
Jul 20, 2015 | 11.71 | 11.76 | 11.60 | 11.70 | 83,260 | -0.01(-0.07%) |
Jul 17, 2015 | 11.76 | 11.85 | 11.63 | 11.71 | 100,023 | -0.07(-0.59%) |
Jul 16, 2015 | 11.82 | 11.92 | 11.71 | 11.78 | 80,733 | -0.03(-0.29%) |
Jul 15, 2015 | 11.87 | 11.92 | 11.78 | 11.82 | 126,907 | -0.03(-0.29%) |
Jul 14, 2015 | 11.68 | 11.88 | 11.68 | 11.85 | 209,806 | +0.12(+1.03%) |
Jul 13, 2015 | 11.77 | 11.86 | 11.70 | 11.73 | 207,943 | -0.01(-0.07%) |
Jul 10, 2015 | 11.82 | 12.00 | 11.71 | 11.74 | 123,840 | +0.01(+0.07%) |
Jul 09, 2015 | 11.80 | 11.82 | 11.68 | 11.73 | 101,187 | +0.06(+0.52%) |
Jul 08, 2015 | 11.69 | 11.85 | 11.58 | 11.67 | 101,869 | -0.09(-0.74%) |
Jul 07, 2015 | 11.88 | 11.91 | 11.61 | 11.76 | 222,846 | -0.07(-0.59%) |
Jul 06, 2015 | 11.66 | 11.87 | 11.66 | 11.82 | 120,965 | +0.10(+0.81%) |
Jul 02, 2015 | 11.86 | 11.73 | 11.73 | 11.73 | 92,950 | -0.10(-0.80%) |