Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 11.53 | 11.59 | 11.50 | 11.59 | 20,984 | +0.09(+0.78%) |
Oct 29, 2015 | 11.67 | 11.69 | 11.49 | 11.50 | 23,818 | -0.17(-1.46%) |
Oct 28, 2015 | 11.60 | 11.73 | 11.59 | 11.67 | 14,023 | +0.08(+0.69%) |
Oct 27, 2015 | 11.72 | 11.72 | 11.58 | 11.59 | 20,390 | -0.11(-0.94%) |
Oct 26, 2015 | 11.79 | 11.79 | 11.67 | 11.70 | 23,361 | -0.06(-0.51%) |
Oct 23, 2015 | 11.80 | 11.80 | 11.73 | 11.76 | 25,013 | -0.01(-0.08%) |
Oct 22, 2015 | 11.68 | 11.81 | 11.68 | 11.77 | 32,101 | +0.06(+0.51%) |
Oct 21, 2015 | 11.74 | 11.74 | 11.66 | 11.71 | 22,187 | +0.03(+0.26%) |
Oct 20, 2015 | 11.63 | 11.70 | 11.63 | 11.68 | 11,355 | +0.06(+0.52%) |
Oct 19, 2015 | 11.47 | 11.87 | 11.36 | 11.62 | 76,217 | +0.18(+1.57%) |
Oct 16, 2015 | 11.37 | 11.44 | 11.33 | 11.44 | 20,331 | +0.07(+0.62%) |
Oct 15, 2015 | 11.24 | 11.37 | 11.24 | 11.37 | 15,230 | +0.10(+0.89%) |
Oct 14, 2015 | 11.58 | 11.58 | 11.21 | 11.27 | 23,629 | +0.10(+0.90%) |
Oct 13, 2015 | 11.17 | 11.29 | 11.17 | 11.17 | 15,858 | -0.13(-1.15%) |
Oct 12, 2015 | 11.22 | 11.34 | 11.22 | 11.30 | 16,030 | +0.03(+0.27%) |
Oct 09, 2015 | 11.14 | 11.27 | 11.11 | 11.27 | 44,393 | +0.18(+1.63%) |
Oct 08, 2015 | 10.92 | 11.09 | 10.90 | 11.09 | 24,338 | +0.12(+1.08%) |
Oct 07, 2015 | 10.86 | 10.97 | 10.83 | 10.97 | 21,630 | +0.11(+1.01%) |
Oct 06, 2015 | 10.80 | 10.86 | 10.76 | 10.86 | 38,822 | +0.06(+0.56%) |
Oct 05, 2015 | 10.63 | 10.80 | 10.63 | 10.80 | 27,949 | +0.18(+1.69%) |
Oct 02, 2015 | 10.48 | 10.64 | 10.48 | 10.62 | 19,435 | +0.04(+0.38%) |
Oct 01, 2015 | 10.50 | 10.61 | 10.50 | 10.58 | 27,288 | +0.02(+0.16%) |
Sep 30, 2015 | 10.65 | 10.66 | 10.56 | 10.56 | 33,746 | -0.01(-0.08%) |
Sep 29, 2015 | 10.68 | 10.68 | 10.57 | 10.57 | 25,948 | -0.06(-0.55%) |
Sep 28, 2015 | 10.82 | 10.82 | 10.60 | 10.63 | 27,367 | -0.16(-1.48%) |
Sep 25, 2015 | 10.70 | 10.82 | 10.66 | 10.79 | 28,641 | +0.12(+1.12%) |
Sep 24, 2015 | 10.68 | 10.68 | 10.63 | 10.67 | 16,899 | +0.02(+0.19%) |
Sep 23, 2015 | 10.68 | 10.69 | 10.60 | 10.65 | 11,853 | +0.00(+0.00%) |
Sep 22, 2015 | 10.68 | 10.72 | 10.65 | 10.65 | 12,346 | -0.05(-0.47%) |
Sep 21, 2015 | 10.78 | 10.81 | 10.70 | 10.70 | 39,816 | +0.01(+0.09%) |
Sep 18, 2015 | 10.65 | 10.78 | 10.65 | 10.69 | 31,174 | +0.01(+0.09%) |
Sep 17, 2015 | 10.66 | 10.75 | 10.65 | 10.68 | 33,234 | -0.02(-0.19%) |
Sep 16, 2015 | 10.74 | 10.75 | 10.68 | 10.70 | 25,049 | +0.02(+0.19%) |
Sep 15, 2015 | 10.72 | 10.73 | 10.66 | 10.68 | 26,662 | +0.02(+0.17%) |
Sep 14, 2015 | 10.68 | 10.69 | 10.62 | 10.66 | 19,905 | -0.02(-0.17%) |
Sep 11, 2015 | 10.60 | 10.71 | 10.60 | 10.68 | 14,803 | -0.12(-1.11%) |
Sep 10, 2015 | 10.70 | 10.86 | 10.70 | 10.80 | 23,078 | +0.00(+0.00%) |
Sep 09, 2015 | 10.87 | 10.87 | 10.79 | 10.80 | 13,465 | -0.02(-0.18%) |
Sep 08, 2015 | 10.74 | 10.83 | 10.74 | 10.82 | 23,159 | +0.13(+1.22%) |
Sep 04, 2015 | 10.68 | 10.69 | 10.69 | 10.69 | 26,000 | -0.04(-0.37%) |
Sep 03, 2015 | 10.70 | 10.78 | 10.70 | 10.73 | 16,548 | -0.02(-0.19%) |
Sep 02, 2015 | 10.86 | 10.86 | 10.63 | 10.75 | 34,701 | -0.04(-0.37%) |
Sep 01, 2015 | 10.80 | 10.83 | 10.74 | 10.79 | 27,064 | -0.10(-0.92%) |
Aug 31, 2015 | 11.03 | 11.03 | 10.89 | 10.89 | 31,021 | -0.10(-0.91%) |
Aug 28, 2015 | 11.01 | 11.06 | 10.99 | 10.99 | 21,774 | +0.04(+0.37%) |
Aug 27, 2015 | 11.00 | 11.02 | 10.91 | 10.95 | 36,475 | +0.13(+1.20%) |
Aug 26, 2015 | 10.73 | 10.86 | 10.69 | 10.82 | 23,132 | +0.12(+1.12%) |
Aug 25, 2015 | 10.87 | 10.99 | 10.70 | 10.70 | 39,503 | -0.07(-0.65%) |
Aug 24, 2015 | 11.17 | 11.19 | 10.30 | 10.77 | 109,081 | -0.50(-4.44%) |
Aug 21, 2015 | 11.36 | 11.37 | 11.21 | 11.27 | 93,302 | -0.10(-0.91%) |
Aug 20, 2015 | 11.43 | 11.43 | 11.36 | 11.37 | 20,589 | -0.03(-0.23%) |
Aug 19, 2015 | 11.41 | 11.45 | 11.38 | 11.40 | 20,068 | -0.09(-0.78%) |
Aug 18, 2015 | 11.50 | 11.50 | 11.42 | 11.49 | 11,718 | -0.01(-0.09%) |
Aug 17, 2015 | 11.46 | 11.51 | 11.38 | 11.50 | 18,507 | -0.04(-0.35%) |
Aug 14, 2015 | 11.45 | 11.54 | 11.41 | 11.54 | 15,851 | +0.12(+1.05%) |
Aug 13, 2015 | 11.47 | 11.47 | 11.37 | 11.42 | 18,226 | -0.07(-0.61%) |
Aug 12, 2015 | 11.57 | 11.57 | 11.46 | 11.49 | 22,447 | -0.08(-0.73%) |
Aug 11, 2015 | 11.43 | 11.58 | 11.39 | 11.57 | 12,137 | +0.09(+0.74%) |
Aug 10, 2015 | 11.55 | 11.57 | 11.31 | 11.49 | 51,160 | +0.02(+0.19%) |
Aug 07, 2015 | 11.53 | 11.53 | 11.45 | 11.47 | 13,936 | -0.04(-0.37%) |
Aug 06, 2015 | 11.52 | 11.56 | 11.51 | 11.51 | 7,933 | -0.04(-0.35%) |
Aug 05, 2015 | 11.53 | 11.55 | 11.47 | 11.55 | 11,794 | +0.00(+0.00%) |
Aug 04, 2015 | 11.58 | 11.66 | 11.53 | 11.55 | 20,565 | -0.18(-1.53%) |