Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 10.63 | 10.64 | 10.50 | 10.53 | 3,804,317 | -0.02(-0.21%) |
Sep 29, 2015 | 10.41 | 10.58 | 10.38 | 10.56 | 2,582,076 | +0.18(+1.76%) |
Sep 28, 2015 | 10.45 | 10.48 | 10.29 | 10.37 | 2,762,175 | -0.13(-1.24%) |
Sep 25, 2015 | 10.54 | 10.62 | 10.45 | 10.50 | 3,074,233 | +0.01(+0.08%) |
Sep 24, 2015 | 10.53 | 10.60 | 10.43 | 10.50 | 2,854,420 | -0.07(-0.69%) |
Sep 23, 2015 | 10.53 | 10.64 | 10.50 | 10.57 | 2,178,071 | +0.08(+0.75%) |
Sep 22, 2015 | 10.63 | 10.69 | 10.49 | 10.49 | 3,542,030 | -0.22(-2.06%) |
Sep 21, 2015 | 10.66 | 10.79 | 10.66 | 10.71 | 2,945,617 | +0.07(+0.69%) |
Sep 18, 2015 | 10.61 | 10.78 | 10.59 | 10.64 | 4,981,649 | -0.08(-0.74%) |
Sep 17, 2015 | 10.56 | 10.87 | 10.53 | 10.72 | 3,426,985 | +0.15(+1.41%) |
Sep 16, 2015 | 10.47 | 10.62 | 10.45 | 10.57 | 2,453,762 | +0.08(+0.78%) |
Sep 15, 2015 | 10.36 | 10.55 | 10.32 | 10.48 | 2,690,751 | +0.13(+1.21%) |
Sep 14, 2015 | 10.37 | 10.41 | 10.33 | 10.36 | 2,046,305 | +0.01(+0.13%) |
Sep 11, 2015 | 10.16 | 10.35 | 10.07 | 10.35 | 2,271,335 | +0.17(+1.66%) |
Sep 10, 2015 | 10.05 | 10.32 | 10.05 | 10.18 | 4,088,043 | +0.12(+1.19%) |
Sep 09, 2015 | 10.35 | 10.37 | 10.04 | 10.06 | 2,233,717 | -0.10(-0.94%) |
Sep 08, 2015 | 10.12 | 10.18 | 10.04 | 10.15 | 2,668,465 | +0.14(+1.44%) |
Sep 04, 2015 | 10.14 | 10.01 | 10.01 | 10.01 | 2,465,787 | -0.24(-2.39%) |
Sep 03, 2015 | 10.27 | 10.32 | 10.16 | 10.25 | 3,819,381 | +0.06(+0.59%) |
Sep 02, 2015 | 10.19 | 10.24 | 10.12 | 10.19 | 3,727,739 | +0.10(+1.00%) |
Sep 01, 2015 | 10.13 | 10.25 | 10.02 | 10.09 | 3,513,911 | -0.22(-2.14%) |
Aug 31, 2015 | 10.57 | 10.58 | 10.30 | 10.31 | 4,336,748 | -0.28(-2.64%) |
Aug 28, 2015 | 10.60 | 10.64 | 10.48 | 10.59 | 3,887,079 | -0.03(-0.28%) |
Aug 27, 2015 | 10.57 | 10.75 | 10.40 | 10.62 | 3,962,495 | +0.17(+1.67%) |
Aug 26, 2015 | 10.35 | 10.47 | 10.18 | 10.45 | 5,691,037 | +0.27(+2.64%) |
Aug 25, 2015 | 10.71 | 10.72 | 10.17 | 10.18 | 5,576,381 | -0.29(-2.75%) |
Aug 24, 2015 | 10.58 | 10.87 | 10.40 | 10.47 | 5,548,427 | -0.60(-5.40%) |
Aug 21, 2015 | 11.21 | 11.27 | 11.06 | 11.07 | 4,074,869 | -0.24(-2.09%) |
Aug 20, 2015 | 11.32 | 11.43 | 11.24 | 11.30 | 3,468,675 | -0.05(-0.43%) |
Aug 19, 2015 | 11.35 | 11.43 | 11.28 | 11.35 | 3,298,597 | -0.07(-0.62%) |
Aug 18, 2015 | 11.42 | 11.45 | 11.37 | 11.42 | 2,594,970 | -0.01(-0.12%) |
Aug 17, 2015 | 11.35 | 11.48 | 11.24 | 11.44 | 3,588,352 | +0.08(+0.74%) |
Aug 14, 2015 | 11.29 | 11.36 | 11.25 | 11.35 | 3,222,210 | +0.04(+0.31%) |
Aug 13, 2015 | 11.25 | 11.38 | 11.25 | 11.32 | 2,643,020 | +0.02(+0.20%) |
Aug 12, 2015 | 11.25 | 11.30 | 11.14 | 11.29 | 3,709,516 | -0.02(-0.17%) |
Aug 11, 2015 | 11.31 | 11.43 | 11.19 | 11.31 | 3,627,740 | +0.03(+0.24%) |
Aug 10, 2015 | 11.30 | 11.35 | 11.25 | 11.29 | 3,172,300 | +0.01(+0.07%) |
Aug 07, 2015 | 11.24 | 11.30 | 11.13 | 11.28 | 2,766,529 | +0.00(+0.00%) |
Aug 06, 2015 | 11.25 | 11.29 | 11.07 | 11.28 | 3,140,467 | +0.03(+0.24%) |
Aug 05, 2015 | 11.36 | 11.41 | 11.20 | 11.25 | 3,425,478 | -0.09(-0.78%) |
Aug 04, 2015 | 11.42 | 11.51 | 11.31 | 11.34 | 2,463,051 | -0.14(-1.24%) |
Aug 03, 2015 | 11.39 | 11.49 | 11.38 | 11.48 | 2,385,492 | +0.09(+0.80%) |
Jul 31, 2015 | 11.37 | 11.46 | 11.37 | 11.39 | 2,735,457 | +0.11(+0.95%) |
Jul 30, 2015 | 11.29 | 11.35 | 11.24 | 11.28 | 2,505,981 | -0.05(-0.43%) |
Jul 29, 2015 | 11.20 | 11.38 | 11.13 | 11.33 | 2,013,576 | +0.11(+1.01%) |
Jul 28, 2015 | 11.22 | 11.26 | 11.15 | 11.22 | 1,883,213 | +0.00(+0.02%) |
Jul 27, 2015 | 11.22 | 11.32 | 11.18 | 11.22 | 1,608,481 | +0.01(+0.05%) |
Jul 24, 2015 | 11.17 | 11.27 | 11.14 | 11.21 | 2,314,817 | +0.02(+0.19%) |
Jul 23, 2015 | 11.31 | 11.35 | 11.10 | 11.19 | 2,607,855 | -0.13(-1.12%) |
Jul 22, 2015 | 11.28 | 11.39 | 11.25 | 11.32 | 1,655,960 | +0.02(+0.14%) |
Jul 21, 2015 | 11.29 | 11.36 | 11.27 | 11.30 | 2,536,767 | +0.01(+0.10%) |
Jul 20, 2015 | 11.25 | 11.32 | 11.18 | 11.29 | 2,310,123 | -0.01(-0.05%) |
Jul 17, 2015 | 11.27 | 11.30 | 11.21 | 11.29 | 2,152,602 | +0.00(+0.00%) |
Jul 16, 2015 | 11.25 | 11.33 | 11.23 | 11.29 | 1,385,174 | +0.09(+0.84%) |
Jul 15, 2015 | 11.12 | 11.22 | 11.05 | 11.20 | 1,532,342 | +0.04(+0.31%) |
Jul 14, 2015 | 11.15 | 11.22 | 11.09 | 11.16 | 1,587,476 | +0.01(+0.05%) |
Jul 13, 2015 | 11.20 | 11.31 | 11.10 | 11.16 | 1,735,893 | +0.04(+0.39%) |
Jul 10, 2015 | 11.08 | 11.21 | 11.08 | 11.12 | 1,844,222 | +0.09(+0.85%) |
Jul 09, 2015 | 11.13 | 11.16 | 11.00 | 11.02 | 2,329,042 | -0.05(-0.46%) |
Jul 08, 2015 | 11.07 | 11.13 | 11.01 | 11.07 | 2,499,069 | -0.04(-0.34%) |
Jul 07, 2015 | 11.01 | 11.15 | 10.93 | 11.11 | 2,249,310 | +0.15(+1.35%) |
Jul 06, 2015 | 10.84 | 10.99 | 10.77 | 10.96 | 1,683,973 | +0.08(+0.74%) |
Jul 02, 2015 | 10.99 | 10.88 | 10.88 | 10.88 | 2,449,018 | -0.03(-0.25%) |