Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 10.92 | 10.99 | 10.84 | 10.88 | 56,606 | +0.00(+0.05%) |
Oct 29, 2015 | 10.90 | 10.94 | 10.86 | 10.88 | 46,370 | -0.06(-0.53%) |
Oct 28, 2015 | 10.92 | 10.97 | 10.90 | 10.94 | 48,891 | +0.06(+0.53%) |
Oct 27, 2015 | 10.88 | 10.92 | 10.85 | 10.88 | 58,490 | -0.04(-0.40%) |
Oct 26, 2015 | 10.98 | 10.99 | 10.91 | 10.92 | 53,527 | -0.07(-0.66%) |
Oct 23, 2015 | 10.97 | 11.04 | 10.92 | 11.00 | 46,238 | +0.09(+0.80%) |
Oct 22, 2015 | 10.81 | 10.92 | 10.80 | 10.91 | 41,909 | +0.15(+1.40%) |
Oct 21, 2015 | 10.84 | 10.84 | 10.75 | 10.76 | 43,566 | -0.02(-0.18%) |
Oct 20, 2015 | 10.74 | 10.78 | 10.70 | 10.78 | 57,930 | +0.05(+0.45%) |
Oct 19, 2015 | 10.67 | 10.75 | 10.61 | 10.73 | 53,091 | +0.07(+0.63%) |
Oct 16, 2015 | 10.50 | 10.66 | 10.50 | 10.66 | 76,165 | +0.17(+1.65%) |
Oct 15, 2015 | 10.43 | 10.51 | 10.42 | 10.49 | 53,418 | +0.10(+0.98%) |
Oct 14, 2015 | 10.52 | 10.52 | 10.38 | 10.39 | 38,128 | -0.11(-1.06%) |
Oct 13, 2015 | 10.50 | 10.56 | 10.49 | 10.50 | 58,126 | -0.06(-0.55%) |
Oct 12, 2015 | 10.53 | 10.59 | 10.53 | 10.56 | 34,506 | -0.01(-0.09%) |
Oct 09, 2015 | 10.55 | 10.62 | 10.54 | 10.57 | 40,419 | +0.03(+0.27%) |
Oct 08, 2015 | 10.42 | 10.60 | 10.38 | 10.54 | 42,575 | +0.09(+0.83%) |
Oct 07, 2015 | 10.44 | 10.51 | 10.41 | 10.45 | 75,809 | +0.10(+0.93%) |
Oct 06, 2015 | 10.27 | 10.36 | 10.27 | 10.36 | 48,163 | +0.08(+0.75%) |
Oct 05, 2015 | 10.09 | 10.31 | 10.09 | 10.28 | 73,353 | +0.23(+2.29%) |
Oct 02, 2015 | 9.919 | 10.07 | 9.847 | 10.05 | 97,687 | +0.02(+0.19%) |
Oct 01, 2015 | 10.02 | 10.06 | 9.948 | 10.03 | 98,950 | +0.02(+0.24%) |
Sep 30, 2015 | 9.996 | 10.07 | 9.984 | 10.01 | 154,512 | +0.04(+0.39%) |
Sep 29, 2015 | 10.10 | 10.19 | 9.890 | 9.967 | 96,775 | -0.13(-1.28%) |
Sep 28, 2015 | 10.36 | 10.36 | 10.08 | 10.10 | 93,220 | -0.35(-3.35%) |
Sep 25, 2015 | 10.52 | 10.57 | 10.44 | 10.45 | 60,733 | -0.01(-0.14%) |
Sep 24, 2015 | 10.57 | 10.62 | 10.33 | 10.46 | 104,240 | -0.21(-1.94%) |
Sep 23, 2015 | 10.67 | 10.68 | 10.64 | 10.67 | 46,558 | +0.00(+0.05%) |
Sep 22, 2015 | 10.50 | 10.67 | 10.50 | 10.66 | 40,242 | -0.02(-0.18%) |
Sep 21, 2015 | 10.75 | 10.78 | 10.68 | 10.68 | 56,609 | -0.11(-1.02%) |
Sep 18, 2015 | 10.66 | 10.82 | 10.66 | 10.79 | 38,240 | -0.01(-0.09%) |
Sep 17, 2015 | 10.70 | 10.85 | 10.68 | 10.80 | 61,927 | +0.07(+0.67%) |
Sep 16, 2015 | 10.72 | 10.77 | 10.67 | 10.73 | 58,066 | +0.02(+0.22%) |
Sep 15, 2015 | 10.61 | 10.72 | 10.60 | 10.71 | 44,885 | +0.10(+0.92%) |
Sep 14, 2015 | 10.65 | 10.68 | 10.61 | 10.61 | 41,959 | -0.05(-0.51%) |
Sep 11, 2015 | 10.75 | 10.75 | 10.66 | 10.66 | 35,841 | -0.08(-0.75%) |
Sep 10, 2015 | 10.70 | 10.79 | 10.66 | 10.75 | 28,606 | +0.07(+0.62%) |
Sep 09, 2015 | 10.89 | 10.89 | 10.68 | 10.68 | 47,997 | -0.09(-0.80%) |
Sep 08, 2015 | 10.83 | 10.86 | 10.75 | 10.76 | 38,045 | +0.09(+0.80%) |
Sep 04, 2015 | 10.69 | 10.68 | 10.68 | 10.68 | 40,940 | -0.11(-1.02%) |
Sep 03, 2015 | 10.74 | 10.81 | 10.74 | 10.79 | 24,476 | +0.08(+0.76%) |
Sep 02, 2015 | 10.79 | 10.79 | 10.68 | 10.71 | 34,656 | +0.03(+0.27%) |
Sep 01, 2015 | 10.64 | 10.71 | 10.62 | 10.68 | 57,615 | -0.14(-1.32%) |
Aug 31, 2015 | 10.88 | 10.88 | 10.80 | 10.82 | 76,538 | -0.07(-0.66%) |
Aug 28, 2015 | 10.73 | 10.91 | 10.70 | 10.89 | 64,659 | +0.19(+1.73%) |
Aug 27, 2015 | 10.68 | 10.87 | 10.62 | 10.71 | 104,554 | +0.20(+1.95%) |
Aug 26, 2015 | 10.24 | 10.52 | 10.16 | 10.50 | 146,158 | +0.48(+4.80%) |
Aug 25, 2015 | 10.25 | 10.28 | 10.02 | 10.02 | 128,155 | +0.15(+1.50%) |
Aug 24, 2015 | 10.31 | 10.71 | 8.573 | 9.874 | 447,271 | -0.88(-8.19%) |
Aug 21, 2015 | 11.02 | 11.03 | 10.73 | 10.75 | 158,963 | -0.38(-3.38%) |
Aug 20, 2015 | 11.28 | 11.31 | 11.13 | 11.13 | 82,538 | -0.20(-1.81%) |
Aug 19, 2015 | 11.35 | 11.35 | 11.28 | 11.34 | 52,434 | -0.04(-0.33%) |
Aug 18, 2015 | 11.30 | 11.38 | 11.26 | 11.37 | 56,166 | +0.09(+0.80%) |
Aug 17, 2015 | 11.27 | 11.32 | 11.19 | 11.28 | 56,709 | +0.02(+0.13%) |
Aug 14, 2015 | 11.27 | 11.30 | 11.25 | 11.27 | 73,229 | -0.00(-0.01%) |
Aug 13, 2015 | 11.25 | 11.33 | 11.24 | 11.27 | 43,678 | -0.00(-0.04%) |
Aug 12, 2015 | 11.25 | 11.27 | 11.21 | 11.27 | 58,751 | -0.00(-0.01%) |
Aug 11, 2015 | 11.25 | 11.31 | 11.25 | 11.27 | 33,802 | -0.06(-0.50%) |
Aug 10, 2015 | 11.27 | 11.35 | 11.22 | 11.33 | 32,363 | +0.09(+0.80%) |
Aug 07, 2015 | 11.24 | 11.26 | 11.22 | 11.24 | 40,226 | -0.01(-0.08%) |
Aug 06, 2015 | 11.32 | 11.35 | 11.24 | 11.25 | 52,043 | -0.09(-0.75%) |
Aug 05, 2015 | 11.30 | 11.35 | 11.30 | 11.34 | 48,351 | +0.05(+0.46%) |
Aug 04, 2015 | 11.24 | 11.32 | 11.24 | 11.28 | 41,242 | +0.04(+0.34%) |