Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 10.95 | 11.03 | 10.95 | 11.03 | 1,078,519 | +0.14(+1.29%) |
Oct 29, 2015 | 10.96 | 10.96 | 10.80 | 10.89 | 19,327 | -0.36(-3.20%) |
Oct 28, 2015 | 11.12 | 11.27 | 11.11 | 11.25 | 14,358 | +0.19(+1.72%) |
Oct 27, 2015 | 11.25 | 11.28 | 11.06 | 11.06 | 105,872 | -0.29(-2.56%) |
Oct 26, 2015 | 11.37 | 11.38 | 11.28 | 11.35 | 12,128 | +0.07(+0.61%) |
Oct 23, 2015 | 11.35 | 11.38 | 11.27 | 11.28 | 8,032 | +0.02(+0.14%) |
Oct 22, 2015 | 11.16 | 11.30 | 11.15 | 11.27 | 11,345 | -0.00(-0.04%) |
Oct 21, 2015 | 11.35 | 11.35 | 11.27 | 11.27 | 21,741 | -0.01(-0.09%) |
Oct 20, 2015 | 11.28 | 11.32 | 11.26 | 11.28 | 19,781 | -0.03(-0.22%) |
Oct 19, 2015 | 11.33 | 11.33 | 11.27 | 11.30 | 10,052 | +0.02(+0.18%) |
Oct 16, 2015 | 11.24 | 11.30 | 11.24 | 11.29 | 9,683 | +0.12(+1.12%) |
Oct 15, 2015 | 11.06 | 11.19 | 11.03 | 11.16 | 21,655 | +0.07(+0.63%) |
Oct 14, 2015 | 11.15 | 11.15 | 11.02 | 11.09 | 17,551 | +0.05(+0.45%) |
Oct 13, 2015 | 11.01 | 11.12 | 11.01 | 11.04 | 18,248 | -0.34(-2.99%) |
Oct 12, 2015 | 11.36 | 11.41 | 11.35 | 11.38 | 17,021 | -0.09(-0.78%) |
Oct 09, 2015 | 11.51 | 11.51 | 11.40 | 11.47 | 13,286 | +0.12(+1.06%) |
Oct 08, 2015 | 11.25 | 11.37 | 11.23 | 11.35 | 7,399 | +0.05(+0.44%) |
Oct 07, 2015 | 11.42 | 11.42 | 11.25 | 11.30 | 9,778 | +0.20(+1.80%) |
Oct 06, 2015 | 11.03 | 11.12 | 11.02 | 11.10 | 52,088 | +0.17(+1.56%) |
Oct 05, 2015 | 10.90 | 10.97 | 10.90 | 10.93 | 18,964 | +0.21(+1.96%) |
Oct 02, 2015 | 10.55 | 10.74 | 10.55 | 10.72 | 19,902 | +0.23(+2.19%) |
Oct 01, 2015 | 10.47 | 10.52 | 10.39 | 10.49 | 46,695 | -0.06(-0.57%) |
Sep 30, 2015 | 10.55 | 10.60 | 10.47 | 10.55 | 30,891 | +0.07(+0.67%) |
Sep 29, 2015 | 10.42 | 10.52 | 10.35 | 10.48 | 96,139 | +0.10(+0.96%) |
Sep 28, 2015 | 10.35 | 10.40 | 10.32 | 10.38 | 11,581 | -0.24(-2.26%) |
Sep 25, 2015 | 10.65 | 10.70 | 10.52 | 10.62 | 18,311 | +0.12(+1.14%) |
Sep 24, 2015 | 10.41 | 10.55 | 10.41 | 10.50 | 18,126 | +0.02(+0.19%) |
Sep 23, 2015 | 10.60 | 10.60 | 10.47 | 10.48 | 12,390 | -0.10(-0.95%) |
Sep 22, 2015 | 10.62 | 10.63 | 10.50 | 10.58 | 30,245 | -0.36(-3.29%) |
Sep 21, 2015 | 10.94 | 10.96 | 10.85 | 10.94 | 16,303 | -0.01(-0.09%) |
Sep 18, 2015 | 11.06 | 11.11 | 10.95 | 10.95 | 24,773 | -0.47(-4.12%) |
Sep 17, 2015 | 11.38 | 11.53 | 11.36 | 11.42 | 12,838 | +0.11(+0.93%) |
Sep 16, 2015 | 11.29 | 11.35 | 11.24 | 11.31 | 20,769 | -0.13(-1.18%) |
Sep 15, 2015 | 11.32 | 11.49 | 11.32 | 11.45 | 44,042 | -0.03(-0.26%) |
Sep 14, 2015 | 11.39 | 11.50 | 11.36 | 11.48 | 6,589 | -0.01(-0.13%) |
Sep 11, 2015 | 11.46 | 11.55 | 11.43 | 11.49 | 24,620 | +0.03(+0.31%) |
Sep 10, 2015 | 11.38 | 11.51 | 11.35 | 11.46 | 43,576 | +0.19(+1.64%) |
Sep 09, 2015 | 11.45 | 11.45 | 11.27 | 11.28 | 13,566 | -0.30(-2.63%) |
Sep 08, 2015 | 11.53 | 11.58 | 11.46 | 11.58 | 27,458 | +0.85(+7.92%) |
Sep 04, 2015 | 10.73 | 10.73 | 10.73 | 0 | -0.32(-2.90%) | |
Sep 03, 2015 | 11.05 | 11.17 | 11.02 | 11.05 | 15,932 | +0.03(+0.27%) |
Sep 02, 2015 | 11.00 | 11.02 | 10.92 | 11.02 | 15,168 | +0.13(+1.19%) |
Sep 01, 2015 | 10.97 | 10.97 | 10.82 | 10.89 | 45,535 | -0.26(-2.33%) |
Aug 31, 2015 | 11.14 | 11.20 | 11.05 | 11.15 | 20,715 | -0.13(-1.15%) |
Aug 28, 2015 | 11.27 | 11.30 | 11.20 | 11.28 | 25,932 | -0.22(-1.91%) |
Aug 27, 2015 | 11.41 | 11.50 | 11.36 | 11.50 | 92,351 | +0.03(+0.26%) |
Aug 26, 2015 | 11.43 | 11.47 | 11.22 | 11.47 | 125,911 | +0.32(+2.87%) |
Aug 25, 2015 | 11.57 | 11.60 | 11.15 | 11.15 | 69,497 | +0.07(+0.63%) |
Aug 24, 2015 | 11.00 | 11.32 | 10.88 | 11.08 | 70,086 | -0.33(-2.89%) |
Aug 21, 2015 | 11.64 | 11.69 | 11.33 | 11.41 | 29,157 | -0.20(-1.68%) |
Aug 20, 2015 | 11.89 | 11.89 | 11.60 | 11.61 | 26,106 | -0.48(-4.01%) |
Aug 19, 2015 | 12.05 | 12.17 | 11.98 | 12.09 | 28,333 | +0.02(+0.17%) |
Aug 18, 2015 | 12.14 | 12.15 | 12.07 | 12.07 | 39,587 | -0.16(-1.35%) |
Aug 17, 2015 | 12.16 | 12.27 | 12.10 | 12.23 | 23,176 | -0.10(-0.77%) |
Aug 14, 2015 | 12.29 | 12.33 | 12.20 | 12.33 | 12,763 | -0.19(-1.52%) |
Aug 13, 2015 | 12.53 | 12.58 | 12.45 | 12.52 | 202,610 | -0.07(-0.56%) |
Aug 12, 2015 | 12.45 | 12.61 | 12.41 | 12.59 | 18,255 | -0.20(-1.56%) |
Aug 11, 2015 | 12.80 | 12.80 | 12.72 | 12.79 | 6,213 | -0.09(-0.70%) |
Aug 10, 2015 | 12.75 | 12.89 | 12.75 | 12.88 | 7,025 | +0.19(+1.50%) |
Aug 07, 2015 | 12.62 | 12.69 | 12.62 | 12.69 | 15,654 | -0.12(-0.90%) |
Aug 06, 2015 | 12.85 | 12.85 | 12.75 | 12.81 | 50,169 | -0.14(-1.08%) |
Aug 05, 2015 | 13.04 | 13.05 | 12.91 | 12.95 | 33,954 | -0.08(-0.65%) |
Aug 04, 2015 | 13.00 | 13.09 | 12.99 | 13.03 | 19,604 | -0.23(-1.73%) |