Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 10.81 | 10.83 | 10.69 | 10.72 | 3,738,525 | -0.02(-0.21%) |
Sep 29, 2015 | 10.60 | 10.76 | 10.56 | 10.74 | 2,537,422 | +0.19(+1.76%) |
Sep 28, 2015 | 10.63 | 10.67 | 10.47 | 10.56 | 2,714,406 | -0.13(-1.24%) |
Sep 25, 2015 | 10.72 | 10.80 | 10.63 | 10.69 | 3,021,067 | +0.01(+0.08%) |
Sep 24, 2015 | 10.71 | 10.79 | 10.61 | 10.68 | 2,805,056 | -0.07(-0.69%) |
Sep 23, 2015 | 10.72 | 10.82 | 10.69 | 10.76 | 2,140,403 | +0.08(+0.75%) |
Sep 22, 2015 | 10.82 | 10.87 | 10.67 | 10.67 | 3,480,774 | -0.22(-2.06%) |
Sep 21, 2015 | 10.85 | 10.98 | 10.85 | 10.90 | 2,894,676 | +0.07(+0.69%) |
Sep 18, 2015 | 10.80 | 10.97 | 10.78 | 10.82 | 4,895,496 | -0.08(-0.74%) |
Sep 17, 2015 | 10.75 | 11.06 | 10.72 | 10.90 | 3,367,718 | +0.15(+1.41%) |
Sep 16, 2015 | 10.65 | 10.80 | 10.64 | 10.75 | 2,411,326 | +0.08(+0.78%) |
Sep 15, 2015 | 10.54 | 10.73 | 10.51 | 10.67 | 2,644,217 | +0.13(+1.21%) |
Sep 14, 2015 | 10.56 | 10.59 | 10.51 | 10.54 | 2,010,917 | +0.01(+0.13%) |
Sep 11, 2015 | 10.34 | 10.53 | 10.25 | 10.53 | 2,232,054 | +0.17(+1.66%) |
Sep 10, 2015 | 10.22 | 10.50 | 10.22 | 10.36 | 4,017,344 | +0.12(+1.19%) |
Sep 09, 2015 | 10.53 | 10.56 | 10.22 | 10.24 | 2,195,087 | -0.10(-0.94%) |
Sep 08, 2015 | 10.30 | 10.36 | 10.22 | 10.33 | 2,622,317 | +0.15(+1.44%) |
Sep 04, 2015 | 10.32 | 10.19 | 10.19 | 10.19 | 2,423,144 | -0.25(-2.39%) |
Sep 03, 2015 | 10.45 | 10.50 | 10.34 | 10.43 | 3,753,328 | +0.06(+0.59%) |
Sep 02, 2015 | 10.37 | 10.42 | 10.29 | 10.37 | 3,663,271 | +0.10(+1.00%) |
Sep 01, 2015 | 10.30 | 10.43 | 10.20 | 10.27 | 3,453,141 | -0.22(-2.13%) |
Aug 31, 2015 | 10.76 | 10.76 | 10.48 | 10.50 | 4,261,748 | -0.28(-2.64%) |
Aug 28, 2015 | 10.79 | 10.83 | 10.66 | 10.78 | 3,819,855 | -0.03(-0.28%) |
Aug 27, 2015 | 10.76 | 10.93 | 10.58 | 10.81 | 3,893,967 | +0.18(+1.67%) |
Aug 26, 2015 | 10.53 | 10.66 | 10.35 | 10.63 | 5,592,615 | +0.27(+2.64%) |
Aug 25, 2015 | 10.90 | 10.91 | 10.35 | 10.36 | 5,479,943 | -0.29(-2.75%) |
Aug 24, 2015 | 10.76 | 11.06 | 10.59 | 10.65 | 5,452,472 | -0.61(-5.40%) |
Aug 21, 2015 | 11.41 | 11.47 | 11.26 | 11.26 | 4,004,398 | -0.24(-2.09%) |
Aug 20, 2015 | 11.52 | 11.63 | 11.44 | 11.50 | 3,408,687 | -0.05(-0.43%) |
Aug 19, 2015 | 11.55 | 11.63 | 11.48 | 11.55 | 3,241,551 | -0.07(-0.62%) |
Aug 18, 2015 | 11.62 | 11.65 | 11.57 | 11.62 | 2,550,092 | -0.01(-0.12%) |
Aug 17, 2015 | 11.55 | 11.68 | 11.44 | 11.64 | 3,526,295 | +0.09(+0.74%) |
Aug 14, 2015 | 11.49 | 11.56 | 11.45 | 11.55 | 3,166,485 | +0.04(+0.31%) |
Aug 13, 2015 | 11.45 | 11.58 | 11.45 | 11.52 | 2,597,312 | +0.02(+0.21%) |
Aug 12, 2015 | 11.45 | 11.50 | 11.34 | 11.49 | 3,645,363 | -0.02(-0.17%) |
Aug 11, 2015 | 11.51 | 11.63 | 11.39 | 11.51 | 3,565,001 | +0.03(+0.24%) |
Aug 10, 2015 | 11.50 | 11.55 | 11.45 | 11.48 | 3,117,438 | +0.01(+0.07%) |
Aug 07, 2015 | 11.44 | 11.50 | 11.33 | 11.48 | 2,718,684 | +0.00(+0.00%) |
Aug 06, 2015 | 11.45 | 11.48 | 11.27 | 11.48 | 3,086,155 | +0.03(+0.24%) |
Aug 05, 2015 | 11.56 | 11.61 | 11.40 | 11.45 | 3,366,237 | -0.09(-0.78%) |
Aug 04, 2015 | 11.62 | 11.71 | 11.51 | 11.54 | 2,420,455 | -0.15(-1.24%) |
Aug 03, 2015 | 11.59 | 11.69 | 11.58 | 11.68 | 2,344,237 | +0.09(+0.80%) |
Jul 31, 2015 | 11.57 | 11.66 | 11.57 | 11.59 | 2,688,149 | +0.11(+0.95%) |
Jul 30, 2015 | 11.49 | 11.55 | 11.43 | 11.48 | 2,462,642 | -0.05(-0.43%) |
Jul 29, 2015 | 11.39 | 11.58 | 11.33 | 11.53 | 1,978,753 | +0.12(+1.01%) |
Jul 28, 2015 | 11.41 | 11.46 | 11.34 | 11.42 | 1,850,645 | +0.00(+0.02%) |
Jul 27, 2015 | 11.42 | 11.51 | 11.37 | 11.41 | 1,580,664 | +0.01(+0.05%) |
Jul 24, 2015 | 11.37 | 11.47 | 11.34 | 11.41 | 2,274,784 | +0.02(+0.19%) |
Jul 23, 2015 | 11.51 | 11.55 | 11.29 | 11.39 | 2,562,755 | -0.13(-1.12%) |
Jul 22, 2015 | 11.48 | 11.59 | 11.45 | 11.51 | 1,627,321 | +0.02(+0.14%) |
Jul 21, 2015 | 11.49 | 11.56 | 11.46 | 11.50 | 2,492,896 | +0.01(+0.09%) |
Jul 20, 2015 | 11.45 | 11.52 | 11.38 | 11.49 | 2,270,171 | -0.01(-0.05%) |
Jul 17, 2015 | 11.47 | 11.50 | 11.41 | 11.49 | 2,115,374 | +0.00(+0.00%) |
Jul 16, 2015 | 11.45 | 11.53 | 11.43 | 11.49 | 1,361,219 | +0.10(+0.84%) |
Jul 15, 2015 | 11.31 | 11.42 | 11.24 | 11.40 | 1,505,841 | +0.04(+0.31%) |
Jul 14, 2015 | 11.35 | 11.42 | 11.29 | 11.36 | 1,560,022 | +0.01(+0.05%) |
Jul 13, 2015 | 11.40 | 11.51 | 11.30 | 11.36 | 1,705,872 | +0.04(+0.39%) |
Jul 10, 2015 | 11.27 | 11.40 | 11.27 | 11.31 | 1,812,328 | +0.10(+0.85%) |
Jul 09, 2015 | 11.33 | 11.36 | 11.19 | 11.22 | 2,288,764 | -0.05(-0.46%) |
Jul 08, 2015 | 11.27 | 11.33 | 11.20 | 11.27 | 2,455,850 | -0.04(-0.34%) |
Jul 07, 2015 | 11.20 | 11.34 | 11.12 | 11.31 | 2,210,410 | +0.15(+1.35%) |
Jul 06, 2015 | 11.03 | 11.18 | 10.96 | 11.16 | 1,654,850 | +0.08(+0.74%) |
Jul 02, 2015 | 11.19 | 11.07 | 11.07 | 11.07 | 2,406,665 | -0.03(-0.25%) |