Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 11.23 | 11.33 | 10.94 | 11.01 | 14,829 | -0.12(-1.11%) |
Oct 29, 2015 | 11.16 | 11.35 | 11.10 | 11.14 | 12,262 | -0.11(-1.01%) |
Oct 28, 2015 | 11.06 | 11.34 | 11.06 | 11.25 | 70,786 | +0.23(+2.07%) |
Oct 27, 2015 | 11.12 | 11.15 | 10.93 | 11.02 | 33,372 | -0.19(-1.69%) |
Oct 26, 2015 | 11.26 | 11.41 | 11.00 | 11.21 | 25,000 | -0.14(-1.26%) |
Oct 23, 2015 | 11.05 | 11.46 | 11.05 | 11.35 | 40,325 | +0.33(+3.02%) |
Oct 22, 2015 | 10.84 | 11.17 | 10.84 | 11.02 | 79,463 | +0.18(+1.66%) |
Oct 21, 2015 | 10.60 | 11.10 | 10.60 | 10.84 | 174,844 | +0.28(+2.61%) |
Oct 20, 2015 | 10.53 | 10.71 | 10.42 | 10.57 | 23,276 | +0.04(+0.36%) |
Oct 19, 2015 | 10.54 | 10.73 | 10.49 | 10.53 | 11,777 | -0.13(-1.25%) |
Oct 16, 2015 | 10.93 | 10.93 | 10.56 | 10.66 | 13,385 | -0.29(-2.60%) |
Oct 15, 2015 | 10.84 | 10.97 | 10.83 | 10.95 | 29,097 | +0.06(+0.52%) |
Oct 14, 2015 | 11.01 | 11.22 | 10.80 | 10.89 | 10,984 | -0.05(-0.43%) |
Oct 13, 2015 | 11.31 | 11.31 | 10.94 | 10.94 | 14,673 | -0.26(-2.29%) |
Oct 12, 2015 | 11.46 | 11.46 | 11.19 | 11.19 | 9,094 | -0.33(-2.84%) |
Oct 09, 2015 | 11.61 | 11.76 | 11.39 | 11.52 | 27,442 | +0.04(+0.33%) |
Oct 08, 2015 | 11.38 | 11.71 | 11.34 | 11.48 | 33,758 | +0.17(+1.49%) |
Oct 07, 2015 | 10.83 | 11.62 | 10.83 | 11.31 | 59,369 | +0.60(+5.59%) |
Oct 06, 2015 | 10.48 | 10.79 | 10.48 | 10.72 | 27,682 | +0.21(+1.96%) |
Oct 05, 2015 | 10.29 | 10.58 | 10.29 | 10.51 | 35,498 | +0.24(+2.37%) |
Oct 02, 2015 | 10.20 | 10.54 | 10.20 | 10.27 | 26,344 | +0.05(+0.46%) |
Oct 01, 2015 | 10.29 | 10.40 | 10.03 | 10.22 | 30,099 | +0.01(+0.09%) |
Sep 30, 2015 | 10.27 | 10.29 | 9.874 | 10.21 | 29,011 | -0.05(-0.46%) |
Sep 29, 2015 | 10.37 | 10.45 | 10.07 | 10.26 | 90,058 | -0.06(-0.54%) |
Sep 28, 2015 | 10.31 | 10.50 | 10.25 | 10.31 | 14,826 | -0.03(-0.27%) |
Sep 25, 2015 | 10.48 | 10.53 | 10.24 | 10.34 | 12,233 | -0.05(-0.45%) |
Sep 24, 2015 | 10.22 | 10.42 | 10.17 | 10.39 | 19,597 | +0.07(+0.73%) |
Sep 23, 2015 | 10.46 | 10.47 | 10.18 | 10.31 | 22,971 | -0.14(-1.34%) |
Sep 22, 2015 | 10.47 | 10.52 | 10.09 | 10.45 | 30,492 | -0.13(-1.24%) |
Sep 21, 2015 | 10.86 | 10.86 | 10.53 | 10.58 | 14,349 | -0.18(-1.65%) |
Sep 18, 2015 | 10.89 | 10.91 | 10.62 | 10.76 | 27,554 | -0.31(-2.79%) |
Sep 17, 2015 | 10.96 | 11.15 | 10.71 | 11.07 | 11,833 | +0.21(+1.89%) |
Sep 16, 2015 | 10.71 | 11.12 | 10.71 | 10.87 | 11,622 | +0.10(+0.96%) |
Sep 15, 2015 | 10.50 | 10.83 | 10.35 | 10.76 | 35,638 | +0.30(+2.86%) |
Sep 14, 2015 | 10.48 | 10.53 | 10.37 | 10.46 | 10,126 | +0.01(+0.09%) |
Sep 11, 2015 | 10.62 | 10.71 | 10.37 | 10.45 | 39,341 | -0.20(-1.85%) |
Sep 10, 2015 | 10.70 | 10.76 | 10.59 | 10.65 | 6,949 | -0.06(-0.52%) |
Sep 09, 2015 | 10.56 | 10.82 | 10.53 | 10.71 | 23,271 | +0.15(+1.42%) |
Sep 08, 2015 | 10.76 | 10.76 | 10.54 | 10.56 | 30,689 | -0.21(-1.91%) |
Sep 04, 2015 | 11.01 | 10.76 | 10.76 | 10.76 | 12,715 | -0.42(-3.77%) |
Sep 03, 2015 | 11.01 | 11.29 | 11.01 | 11.18 | 8,389 | +0.08(+0.76%) |
Sep 02, 2015 | 11.31 | 11.31 | 11.03 | 11.10 | 12,784 | -0.11(-1.00%) |
Sep 01, 2015 | 11.34 | 11.48 | 11.17 | 11.21 | 12,437 | -0.32(-2.76%) |
Aug 31, 2015 | 11.62 | 11.68 | 11.48 | 11.53 | 9,313 | -0.13(-1.12%) |
Aug 28, 2015 | 11.00 | 11.67 | 10.92 | 11.66 | 20,156 | +0.83(+7.69%) |
Aug 27, 2015 | 10.74 | 10.98 | 10.53 | 10.83 | 19,405 | +0.18(+1.67%) |
Aug 26, 2015 | 11.02 | 11.26 | 10.65 | 10.65 | 49,341 | -0.07(-0.61%) |
Aug 25, 2015 | 11.42 | 11.42 | 10.64 | 10.72 | 53,961 | -0.42(-3.78%) |
Aug 24, 2015 | 10.40 | 11.30 | 10.29 | 11.14 | 83,495 | -0.25(-2.22%) |
Aug 21, 2015 | 11.54 | 11.63 | 11.38 | 11.39 | 28,267 | -0.24(-2.09%) |
Aug 20, 2015 | 11.42 | 11.79 | 11.42 | 11.63 | 12,156 | +0.04(+0.32%) |
Aug 19, 2015 | 11.60 | 11.73 | 11.42 | 11.60 | 14,718 | -0.09(-0.80%) |
Aug 18, 2015 | 11.45 | 11.72 | 11.45 | 11.69 | 17,289 | +0.22(+1.88%) |
Aug 17, 2015 | 11.63 | 11.63 | 11.34 | 11.47 | 17,332 | -0.27(-2.31%) |
Aug 14, 2015 | 11.45 | 11.82 | 11.45 | 11.75 | 25,220 | +0.03(+0.24%) |
Aug 13, 2015 | 12.32 | 12.54 | 11.60 | 11.72 | 64,594 | -0.61(-4.94%) |
Aug 12, 2015 | 12.23 | 12.49 | 12.23 | 12.33 | 13,880 | +0.02(+0.15%) |
Aug 11, 2015 | 12.29 | 12.34 | 12.06 | 12.31 | 13,785 | -0.06(-0.45%) |
Aug 10, 2015 | 12.25 | 12.43 | 12.18 | 12.36 | 31,238 | +0.15(+1.23%) |
Aug 07, 2015 | 11.83 | 12.26 | 11.79 | 12.21 | 17,137 | +0.28(+2.35%) |
Aug 06, 2015 | 11.98 | 12.21 | 11.70 | 11.93 | 42,591 | -0.09(-0.78%) |
Aug 05, 2015 | 11.93 | 12.07 | 11.74 | 12.03 | 31,029 | +0.17(+1.42%) |
Aug 04, 2015 | 12.34 | 12.44 | 11.80 | 11.86 | 26,406 | -0.48(-3.87%) |