Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 11.09 | 11.14 | 11.06 | 11.14 | 21,178 | +0.14(+1.26%) |
Sep 29, 2015 | 10.92 | 11.03 | 10.90 | 11.01 | 19,817 | +0.17(+1.58%) |
Sep 28, 2015 | 10.86 | 10.93 | 10.83 | 10.83 | 16,407 | -0.16(-1.49%) |
Sep 25, 2015 | 11.04 | 11.08 | 10.95 | 11.00 | 49,119 | -0.03(-0.27%) |
Sep 24, 2015 | 10.94 | 11.04 | 10.94 | 11.03 | 30,769 | +0.02(+0.15%) |
Sep 23, 2015 | 11.01 | 11.05 | 10.95 | 11.01 | 32,838 | +0.04(+0.33%) |
Sep 22, 2015 | 10.98 | 11.00 | 10.91 | 10.98 | 22,245 | -0.19(-1.73%) |
Sep 21, 2015 | 11.29 | 11.29 | 11.16 | 11.17 | 25,708 | -0.16(-1.38%) |
Sep 18, 2015 | 11.42 | 11.46 | 11.30 | 11.33 | 21,937 | -0.29(-2.50%) |
Sep 17, 2015 | 11.50 | 11.70 | 11.50 | 11.62 | 49,497 | +0.07(+0.65%) |
Sep 16, 2015 | 11.52 | 11.55 | 11.50 | 11.54 | 9,216 | +0.07(+0.65%) |
Sep 15, 2015 | 11.38 | 11.48 | 11.38 | 11.47 | 49,580 | +0.04(+0.33%) |
Sep 14, 2015 | 11.41 | 11.43 | 11.36 | 11.43 | 21,673 | -0.07(-0.65%) |
Sep 11, 2015 | 11.42 | 11.51 | 11.41 | 11.50 | 21,218 | +0.04(+0.32%) |
Sep 10, 2015 | 11.36 | 11.49 | 11.36 | 11.47 | 13,843 | +0.16(+1.38%) |
Sep 09, 2015 | 11.48 | 11.50 | 11.30 | 11.31 | 46,621 | -0.13(-1.11%) |
Sep 08, 2015 | 11.38 | 11.44 | 11.36 | 11.44 | 23,899 | +0.27(+2.40%) |
Sep 04, 2015 | 11.18 | 11.17 | 11.17 | 11.17 | 68,942 | -0.14(-1.25%) |
Sep 03, 2015 | 11.39 | 11.39 | 11.30 | 11.31 | 141,114 | -0.07(-0.59%) |
Sep 02, 2015 | 11.40 | 11.40 | 11.27 | 11.38 | 42,285 | +0.04(+0.33%) |
Sep 01, 2015 | 11.41 | 11.42 | 11.30 | 11.34 | 186,819 | -0.23(-1.99%) |
Aug 31, 2015 | 11.56 | 11.62 | 11.50 | 11.57 | 53,356 | -0.03(-0.26%) |
Aug 28, 2015 | 11.61 | 11.65 | 11.54 | 11.60 | 85,435 | -0.17(-1.45%) |
Aug 27, 2015 | 11.65 | 11.77 | 11.65 | 11.77 | 61,956 | +0.22(+1.91%) |
Aug 26, 2015 | 11.54 | 11.58 | 11.38 | 11.55 | 87,279 | +0.14(+1.20%) |
Aug 25, 2015 | 11.70 | 11.71 | 11.36 | 11.41 | 102,044 | +0.06(+0.52%) |
Aug 24, 2015 | 11.34 | 11.64 | 11.14 | 11.36 | 178,156 | -0.23(-1.99%) |
Aug 21, 2015 | 11.77 | 11.82 | 11.58 | 11.59 | 120,804 | -0.21(-1.76%) |
Aug 20, 2015 | 11.97 | 11.97 | 11.79 | 11.79 | 25,265 | -0.28(-2.34%) |
Aug 19, 2015 | 12.03 | 12.11 | 11.97 | 12.08 | 7,774 | +0.04(+0.37%) |
Aug 18, 2015 | 12.00 | 12.08 | 11.99 | 12.03 | 20,427 | -0.05(-0.43%) |
Aug 17, 2015 | 12.02 | 12.08 | 11.99 | 12.08 | 22,378 | -0.03(-0.21%) |
Aug 14, 2015 | 12.14 | 12.14 | 12.06 | 12.11 | 8,747 | -0.02(-0.16%) |
Aug 13, 2015 | 12.05 | 12.14 | 12.05 | 12.13 | 19,186 | +0.06(+0.49%) |
Aug 12, 2015 | 12.01 | 12.10 | 11.94 | 12.07 | 40,877 | -0.05(-0.43%) |
Aug 11, 2015 | 12.11 | 12.12 | 12.06 | 12.12 | 9,754 | -0.04(-0.37%) |
Aug 10, 2015 | 12.06 | 12.21 | 12.06 | 12.17 | 48,760 | +0.09(+0.74%) |
Aug 07, 2015 | 11.98 | 12.12 | 11.98 | 12.08 | 31,654 | +0.03(+0.25%) |
Aug 06, 2015 | 12.05 | 12.06 | 11.99 | 12.05 | 65,907 | -0.03(-0.25%) |
Aug 05, 2015 | 12.03 | 12.08 | 12.03 | 12.08 | 32,769 | +0.02(+0.18%) |
Aug 04, 2015 | 12.13 | 12.15 | 12.02 | 12.05 | 34,617 | -0.07(-0.61%) |
Aug 03, 2015 | 12.17 | 12.19 | 12.09 | 12.13 | 89,754 | -0.05(-0.43%) |
Jul 31, 2015 | 12.24 | 12.27 | 12.13 | 12.18 | 44,164 | +0.15(+1.24%) |
Jul 30, 2015 | 12.00 | 12.06 | 11.94 | 12.03 | 141,684 | -0.08(-0.68%) |
Jul 29, 2015 | 12.10 | 12.18 | 12.08 | 12.11 | 120,850 | -0.07(-0.55%) |
Jul 28, 2015 | 12.13 | 12.20 | 12.07 | 12.18 | 10,697 | +0.16(+1.36%) |
Jul 27, 2015 | 12.09 | 12.11 | 12.02 | 12.02 | 12,596 | -0.11(-0.92%) |
Jul 24, 2015 | 12.18 | 12.20 | 12.12 | 12.13 | 15,788 | -0.04(-0.37%) |
Jul 23, 2015 | 12.24 | 12.27 | 12.17 | 12.17 | 12,338 | -0.02(-0.18%) |
Jul 22, 2015 | 12.17 | 12.20 | 12.14 | 12.20 | 35,634 | -0.05(-0.43%) |
Jul 21, 2015 | 12.26 | 12.30 | 12.25 | 12.25 | 8,602 | +0.00(+0.00%) |
Jul 20, 2015 | 12.25 | 12.29 | 12.22 | 12.25 | 35,082 | +0.09(+0.73%) |
Jul 17, 2015 | 12.17 | 12.18 | 12.14 | 12.16 | 20,284 | +0.00(+0.00%) |
Jul 16, 2015 | 12.15 | 12.19 | 12.15 | 12.16 | 4,179 | +0.10(+0.80%) |
Jul 15, 2015 | 12.08 | 12.11 | 12.00 | 12.06 | 39,847 | -0.13(-1.04%) |
Jul 14, 2015 | 12.19 | 12.21 | 12.14 | 12.19 | 57,993 | +0.01(+0.06%) |
Jul 13, 2015 | 12.21 | 12.21 | 12.15 | 12.18 | 29,169 | +0.03(+0.25%) |
Jul 10, 2015 | 12.11 | 12.16 | 12.08 | 12.15 | 31,869 | +0.42(+3.55%) |
Jul 09, 2015 | 11.78 | 11.79 | 11.68 | 11.73 | 45,094 | +0.20(+1.74%) |
Jul 08, 2015 | 11.58 | 11.58 | 11.49 | 11.53 | 42,133 | -0.11(-0.96%) |
Jul 07, 2015 | 11.41 | 11.66 | 11.26 | 11.65 | 322,910 | +0.07(+0.58%) |
Jul 06, 2015 | 11.60 | 11.71 | 11.53 | 11.58 | 103,763 | -0.33(-2.81%) |
Jul 02, 2015 | 11.98 | 11.91 | 11.91 | 11.91 | 37,629 | -0.07(-0.56%) |