Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 10.88 | 11.05 | 10.76 | 10.97 | 72,402 | +0.09(+0.83%) |
Oct 29, 2015 | 10.95 | 11.02 | 10.85 | 10.88 | 47,699 | -0.07(-0.68%) |
Oct 28, 2015 | 11.10 | 11.14 | 10.91 | 10.96 | 52,283 | -0.16(-1.48%) |
Oct 27, 2015 | 11.25 | 11.32 | 11.09 | 11.12 | 57,551 | -0.13(-1.16%) |
Oct 26, 2015 | 11.38 | 11.41 | 11.25 | 11.25 | 16,279 | -0.16(-1.40%) |
Oct 23, 2015 | 11.53 | 11.53 | 11.33 | 11.41 | 15,263 | -0.04(-0.35%) |
Oct 22, 2015 | 11.62 | 11.72 | 11.44 | 11.45 | 18,193 | -0.10(-0.87%) |
Oct 21, 2015 | 11.69 | 11.93 | 11.51 | 11.55 | 17,087 | -0.17(-1.45%) |
Oct 20, 2015 | 11.52 | 11.78 | 11.52 | 11.72 | 10,826 | +0.17(+1.47%) |
Oct 19, 2015 | 11.41 | 11.70 | 11.41 | 11.55 | 19,558 | +0.16(+1.40%) |
Oct 16, 2015 | 11.36 | 11.68 | 11.31 | 11.39 | 21,883 | -0.01(-0.09%) |
Oct 15, 2015 | 11.53 | 11.60 | 11.26 | 11.40 | 49,018 | -0.17(-1.47%) |
Oct 14, 2015 | 11.65 | 11.79 | 11.45 | 11.57 | 25,428 | -0.11(-0.94%) |
Oct 13, 2015 | 11.51 | 11.74 | 11.51 | 11.68 | 19,735 | +0.06(+0.52%) |
Oct 12, 2015 | 11.64 | 11.86 | 11.61 | 11.62 | 18,135 | +0.01(+0.09%) |
Oct 09, 2015 | 11.68 | 11.90 | 11.59 | 11.61 | 199,129 | -0.09(-0.77%) |
Oct 08, 2015 | 11.58 | 11.81 | 11.58 | 11.70 | 8,696 | +0.10(+0.86%) |
Oct 07, 2015 | 11.46 | 11.68 | 11.46 | 11.60 | 10,558 | +0.09(+0.78%) |
Oct 06, 2015 | 11.26 | 11.69 | 11.26 | 11.51 | 44,898 | +0.08(+0.70%) |
Oct 05, 2015 | 11.19 | 11.48 | 11.19 | 11.43 | 20,603 | +0.27(+2.42%) |
Oct 02, 2015 | 11.11 | 11.36 | 11.06 | 11.16 | 40,694 | -0.05(-0.45%) |
Oct 01, 2015 | 11.03 | 11.28 | 11.03 | 11.21 | 45,031 | +0.12(+1.08%) |
Sep 30, 2015 | 11.03 | 11.20 | 10.86 | 11.09 | 86,362 | +0.18(+1.65%) |
Sep 29, 2015 | 11.34 | 11.41 | 10.85 | 10.91 | 134,232 | -0.43(-3.79%) |
Sep 28, 2015 | 11.75 | 11.86 | 11.28 | 11.34 | 97,566 | -0.45(-3.82%) |
Sep 25, 2015 | 11.85 | 12.09 | 11.76 | 11.79 | 44,129 | +0.01(+0.08%) |
Sep 24, 2015 | 11.79 | 11.95 | 11.76 | 11.78 | 47,393 | -0.07(-0.59%) |
Sep 23, 2015 | 11.98 | 12.02 | 11.81 | 11.85 | 59,838 | -0.14(-1.17%) |
Sep 22, 2015 | 12.01 | 12.11 | 11.91 | 11.99 | 37,962 | -0.11(-0.91%) |
Sep 21, 2015 | 12.26 | 12.28 | 12.05 | 12.10 | 23,568 | -0.11(-0.90%) |
Sep 18, 2015 | 12.11 | 12.25 | 12.11 | 12.21 | 24,976 | -0.04(-0.33%) |
Sep 17, 2015 | 12.30 | 12.33 | 12.17 | 12.25 | 13,507 | +0.02(+0.16%) |
Sep 16, 2015 | 12.31 | 12.50 | 12.23 | 12.23 | 26,507 | -0.12(-0.97%) |
Sep 15, 2015 | 12.25 | 12.45 | 12.25 | 12.35 | 17,156 | +0.10(+0.82%) |
Sep 14, 2015 | 12.36 | 12.36 | 12.20 | 12.25 | 15,145 | -0.04(-0.33%) |
Sep 11, 2015 | 12.25 | 12.33 | 12.16 | 12.29 | 21,618 | +0.01(+0.08%) |
Sep 10, 2015 | 12.15 | 12.33 | 12.15 | 12.28 | 21,576 | +0.14(+1.15%) |
Sep 09, 2015 | 12.27 | 12.27 | 12.12 | 12.14 | 21,716 | -0.07(-0.57%) |
Sep 08, 2015 | 12.37 | 12.37 | 12.18 | 12.21 | 13,535 | -0.04(-0.33%) |
Sep 04, 2015 | 12.21 | 12.25 | 12.25 | 12.25 | 19,300 | -0.07(-0.57%) |
Sep 03, 2015 | 12.37 | 12.49 | 12.25 | 12.32 | 25,326 | +0.05(+0.41%) |
Sep 02, 2015 | 12.38 | 12.48 | 12.21 | 12.27 | 17,075 | -0.07(-0.57%) |
Sep 01, 2015 | 12.02 | 12.37 | 12.02 | 12.34 | 62,608 | +0.13(+1.06%) |
Aug 31, 2015 | 12.38 | 12.40 | 12.14 | 12.21 | 37,281 | -0.17(-1.37%) |
Aug 28, 2015 | 12.16 | 12.49 | 12.16 | 12.38 | 36,304 | +0.22(+1.81%) |
Aug 27, 2015 | 12.06 | 12.18 | 12.00 | 12.16 | 61,937 | +0.10(+0.83%) |
Aug 26, 2015 | 12.06 | 12.06 | 11.90 | 12.06 | 44,435 | +0.12(+1.01%) |
Aug 25, 2015 | 12.13 | 12.13 | 11.88 | 11.94 | 57,944 | +0.09(+0.76%) |
Aug 24, 2015 | 12.02 | 12.14 | 11.83 | 11.85 | 24,739 | -0.37(-3.07%) |
Aug 21, 2015 | 12.63 | 12.67 | 12.02 | 12.22 | 47,275 | -0.41(-3.21%) |
Aug 20, 2015 | 12.74 | 12.74 | 12.57 | 12.63 | 18,343 | -0.14(-1.10%) |
Aug 19, 2015 | 12.72 | 12.77 | 12.69 | 12.77 | 17,269 | -0.02(-0.16%) |
Aug 18, 2015 | 12.79 | 12.80 | 12.65 | 12.79 | 45,562 | -0.01(-0.08%) |
Aug 17, 2015 | 12.75 | 12.80 | 12.73 | 12.80 | 31,611 | +0.00(+0.00%) |
Aug 14, 2015 | 12.76 | 12.80 | 12.70 | 12.80 | 38,600 | +0.00(+0.00%) |
Aug 13, 2015 | 12.77 | 12.80 | 12.75 | 12.80 | 24,020 | +0.06(+0.47%) |
Aug 12, 2015 | 12.71 | 12.81 | 12.68 | 12.74 | 128,533 | -0.03(-0.23%) |
Aug 11, 2015 | 12.65 | 12.79 | 12.65 | 12.77 | 23,535 | +0.05(+0.39%) |
Aug 10, 2015 | 12.79 | 12.79 | 12.60 | 12.72 | 35,342 | -0.07(-0.55%) |
Aug 07, 2015 | 12.71 | 12.79 | 12.65 | 12.79 | 17,103 | +0.04(+0.31%) |
Aug 06, 2015 | 12.72 | 12.78 | 12.65 | 12.75 | 18,233 | +0.06(+0.47%) |
Aug 05, 2015 | 12.64 | 12.82 | 12.58 | 12.69 | 31,102 | -0.03(-0.24%) |
Aug 04, 2015 | 12.43 | 12.98 | 12.43 | 12.72 | 112,193 | +0.14(+1.11%) |