Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 11.64 | 11.67 | 11.60 | 11.63 | 320,115 | -0.03(-0.27%) |
Sep 29, 2015 | 11.66 | 11.69 | 11.64 | 11.66 | 192,215 | -0.03(-0.27%) |
Sep 28, 2015 | 11.71 | 11.72 | 11.65 | 11.69 | 115,929 | -0.01(-0.11%) |
Sep 25, 2015 | 11.69 | 11.72 | 11.69 | 11.70 | 474,560 | +0.01(+0.05%) |
Sep 24, 2015 | 11.63 | 11.73 | 11.63 | 11.69 | 238,939 | +0.01(+0.11%) |
Sep 23, 2015 | 11.72 | 11.79 | 11.66 | 11.68 | 385,484 | +0.01(+0.11%) |
Sep 22, 2015 | 11.71 | 11.71 | 11.67 | 11.67 | 179,942 | -0.01(-0.09%) |
Sep 21, 2015 | 11.71 | 11.71 | 11.67 | 11.68 | 143,710 | +0.01(+0.09%) |
Sep 18, 2015 | 11.67 | 11.69 | 11.67 | 11.67 | 398,321 | +0.00(+0.00%) |
Sep 17, 2015 | 11.64 | 11.68 | 11.64 | 11.67 | 343,112 | +0.02(+0.15%) |
Sep 16, 2015 | 11.67 | 11.67 | 11.65 | 11.65 | 367,096 | +0.01(+0.06%) |
Sep 15, 2015 | 11.67 | 11.68 | 11.64 | 11.64 | 170,594 | -0.02(-0.14%) |
Sep 14, 2015 | 11.66 | 11.68 | 11.65 | 11.66 | 302,816 | +0.00(+0.04%) |
Sep 11, 2015 | 11.64 | 11.68 | 11.64 | 11.66 | 118,261 | +0.01(+0.05%) |
Sep 10, 2015 | 11.64 | 11.68 | 11.64 | 11.65 | 198,489 | -0.01(-0.05%) |
Sep 09, 2015 | 11.66 | 11.68 | 11.64 | 11.66 | 205,412 | +0.01(+0.11%) |
Sep 08, 2015 | 11.66 | 11.66 | 11.63 | 11.64 | 115,310 | +0.02(+0.16%) |
Sep 04, 2015 | 11.62 | 11.63 | 11.63 | 11.63 | 178,641 | -0.01(-0.05%) |
Sep 03, 2015 | 11.63 | 11.64 | 11.63 | 11.63 | 254,879 | +0.01(+0.10%) |
Sep 02, 2015 | 11.66 | 11.66 | 11.59 | 11.62 | 264,216 | -0.02(-0.18%) |
Sep 01, 2015 | 11.64 | 11.65 | 11.63 | 11.64 | 170,187 | -0.00(-0.03%) |
Aug 31, 2015 | 11.66 | 11.66 | 11.62 | 11.64 | 307,122 | -0.01(-0.11%) |
Aug 28, 2015 | 11.64 | 11.66 | 11.61 | 11.66 | 299,210 | +0.03(+0.26%) |
Aug 27, 2015 | 11.63 | 11.64 | 11.61 | 11.63 | 399,930 | +0.02(+0.16%) |
Aug 26, 2015 | 11.63 | 11.64 | 11.56 | 11.61 | 268,170 | +0.03(+0.27%) |
Aug 25, 2015 | 11.65 | 11.67 | 11.55 | 11.58 | 242,988 | +0.03(+0.27%) |
Aug 24, 2015 | 11.64 | 11.70 | 11.54 | 11.55 | 266,105 | -0.11(-0.98%) |
Aug 21, 2015 | 11.67 | 11.71 | 11.66 | 11.66 | 214,761 | -0.02(-0.13%) |
Aug 20, 2015 | 11.70 | 11.70 | 11.66 | 11.68 | 192,052 | -0.00(-0.03%) |
Aug 19, 2015 | 11.70 | 11.70 | 11.67 | 11.68 | 363,966 | -0.01(-0.11%) |
Aug 18, 2015 | 11.69 | 11.70 | 11.67 | 11.69 | 254,413 | -0.01(-0.05%) |
Aug 17, 2015 | 11.69 | 11.72 | 11.67 | 11.70 | 286,843 | +0.00(+0.00%) |
Aug 14, 2015 | 11.70 | 11.75 | 11.67 | 11.70 | 514,033 | +0.01(+0.06%) |
Aug 13, 2015 | 11.71 | 11.72 | 11.66 | 11.69 | 223,780 | -0.00(-0.01%) |
Aug 12, 2015 | 11.70 | 11.73 | 11.68 | 11.69 | 235,228 | -0.01(-0.11%) |
Aug 11, 2015 | 11.71 | 11.73 | 11.70 | 11.70 | 284,544 | +0.00(+0.00%) |
Aug 10, 2015 | 11.71 | 11.73 | 11.67 | 11.70 | 221,224 | +0.01(+0.05%) |
Aug 07, 2015 | 11.68 | 11.73 | 11.68 | 11.70 | 85,742 | +0.00(+0.00%) |
Aug 06, 2015 | 11.73 | 11.73 | 11.68 | 11.70 | 299,895 | +0.00(+0.00%) |
Aug 05, 2015 | 11.71 | 11.82 | 11.68 | 11.70 | 378,368 | -0.01(-0.11%) |
Aug 04, 2015 | 11.65 | 11.73 | 11.65 | 11.71 | 226,157 | +0.02(+0.16%) |
Aug 03, 2015 | 11.73 | 11.73 | 11.67 | 11.69 | 254,665 | -0.02(-0.19%) |
Jul 31, 2015 | 11.72 | 11.72 | 11.69 | 11.71 | 126,305 | +0.02(+0.19%) |
Jul 30, 2015 | 11.68 | 11.71 | 11.65 | 11.69 | 219,472 | +0.01(+0.05%) |
Jul 29, 2015 | 11.70 | 11.70 | 11.66 | 11.68 | 108,746 | +0.01(+0.05%) |
Jul 28, 2015 | 11.70 | 11.70 | 11.66 | 11.68 | 404,524 | -0.01(-0.05%) |
Jul 27, 2015 | 11.72 | 11.73 | 11.66 | 11.68 | 266,566 | -0.01(-0.10%) |
Jul 24, 2015 | 11.71 | 11.74 | 11.66 | 11.70 | 527,631 | +0.00(+0.00%) |
Jul 23, 2015 | 11.70 | 11.72 | 11.65 | 11.70 | 263,752 | +0.01(+0.05%) |
Jul 22, 2015 | 11.72 | 11.72 | 11.67 | 11.69 | 592,891 | -0.01(-0.05%) |
Jul 21, 2015 | 11.71 | 11.73 | 11.68 | 11.70 | 328,576 | +0.01(+0.10%) |
Jul 20, 2015 | 11.70 | 11.74 | 11.67 | 11.68 | 331,555 | +0.00(+0.03%) |
Jul 17, 2015 | 11.67 | 11.69 | 11.65 | 11.68 | 211,407 | +0.04(+0.31%) |
Jul 16, 2015 | 11.68 | 11.69 | 11.64 | 11.64 | 539,840 | +0.01(+0.05%) |
Jul 15, 2015 | 11.64 | 11.65 | 11.62 | 11.64 | 357,615 | +0.01(+0.11%) |
Jul 14, 2015 | 11.62 | 11.63 | 11.61 | 11.63 | 883,633 | +0.02(+0.13%) |
Jul 13, 2015 | 11.63 | 11.63 | 11.58 | 11.61 | 270,474 | +0.01(+0.08%) |
Jul 10, 2015 | 11.63 | 11.63 | 11.57 | 11.60 | 232,634 | +0.02(+0.16%) |
Jul 09, 2015 | 11.62 | 11.62 | 11.58 | 11.58 | 342,052 | -0.01(-0.05%) |
Jul 08, 2015 | 11.61 | 11.63 | 11.55 | 11.59 | 167,311 | -0.01(-0.05%) |
Jul 07, 2015 | 11.63 | 11.63 | 11.58 | 11.60 | 196,661 | +0.05(+0.42%) |
Jul 06, 2015 | 11.50 | 11.63 | 11.41 | 11.55 | 162,756 | -0.02(-0.21%) |
Jul 02, 2015 | 11.61 | 11.57 | 11.57 | 11.57 | 176,941 | -0.01(-0.05%) |