Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 11.48 | 11.52 | 11.44 | 11.46 | 29,237 | -0.04(-0.38%) |
Oct 29, 2015 | 11.46 | 11.50 | 11.45 | 11.50 | 14,990 | +0.03(+0.26%) |
Oct 28, 2015 | 11.45 | 11.49 | 11.45 | 11.48 | 26,672 | +0.02(+0.19%) |
Oct 27, 2015 | 11.45 | 11.48 | 11.45 | 11.45 | 5,274 | -0.04(-0.32%) |
Oct 26, 2015 | 11.44 | 11.50 | 11.42 | 11.49 | 18,908 | +0.00(+0.00%) |
Oct 23, 2015 | 11.42 | 11.49 | 11.42 | 11.49 | 18,907 | +0.04(+0.39%) |
Oct 22, 2015 | 11.46 | 11.47 | 11.42 | 11.45 | 16,288 | +0.04(+0.32%) |
Oct 21, 2015 | 11.37 | 11.45 | 11.37 | 11.41 | 15,509 | -0.01(-0.06%) |
Oct 20, 2015 | 11.36 | 11.44 | 11.36 | 11.42 | 13,224 | +0.00(+0.00%) |
Oct 19, 2015 | 11.37 | 11.42 | 11.36 | 11.42 | 23,920 | -0.01(-0.06%) |
Oct 16, 2015 | 11.36 | 11.42 | 11.36 | 11.42 | 4,346 | +0.02(+0.19%) |
Oct 15, 2015 | 11.38 | 11.44 | 11.38 | 11.40 | 10,223 | +0.01(+0.13%) |
Oct 14, 2015 | 11.36 | 11.42 | 11.36 | 11.39 | 10,798 | +0.00(+0.00%) |
Oct 13, 2015 | 11.39 | 11.39 | 11.35 | 11.39 | 15,882 | -0.01(-0.10%) |
Oct 12, 2015 | 11.37 | 11.41 | 11.37 | 11.40 | 8,161 | +0.03(+0.23%) |
Oct 09, 2015 | 11.36 | 11.38 | 11.36 | 11.37 | 12,925 | +0.01(+0.09%) |
Oct 08, 2015 | 11.36 | 11.38 | 11.33 | 11.36 | 42,583 | -0.04(-0.32%) |
Oct 07, 2015 | 11.37 | 11.40 | 11.37 | 11.40 | 8,472 | +0.01(+0.06%) |
Oct 06, 2015 | 11.34 | 11.40 | 11.34 | 11.39 | 9,077 | +0.06(+0.52%) |
Oct 05, 2015 | 11.39 | 11.39 | 11.33 | 11.33 | 21,535 | -0.07(-0.58%) |
Oct 02, 2015 | 11.42 | 11.44 | 11.38 | 11.40 | 43,186 | +0.00(+0.00%) |
Oct 01, 2015 | 11.38 | 11.40 | 11.35 | 11.40 | 15,985 | +0.02(+0.19%) |
Sep 30, 2015 | 11.35 | 11.38 | 11.32 | 11.38 | 13,750 | +0.01(+0.13%) |
Sep 29, 2015 | 11.30 | 11.37 | 11.30 | 11.36 | 9,657 | +0.03(+0.26%) |
Sep 28, 2015 | 11.34 | 11.34 | 11.32 | 11.33 | 4,755 | +0.01(+0.13%) |
Sep 25, 2015 | 11.30 | 11.33 | 11.30 | 11.32 | 5,574 | +0.02(+0.19%) |
Sep 24, 2015 | 11.31 | 11.32 | 11.29 | 11.30 | 16,606 | +0.01(+0.07%) |
Sep 23, 2015 | 11.32 | 11.32 | 11.27 | 11.29 | 12,683 | +0.02(+0.19%) |
Sep 22, 2015 | 11.27 | 11.28 | 11.25 | 11.27 | 9,234 | +0.01(+0.13%) |
Sep 21, 2015 | 11.25 | 11.28 | 11.25 | 11.25 | 7,055 | +0.00(+0.00%) |
Sep 18, 2015 | 11.16 | 11.28 | 11.16 | 11.25 | 17,562 | +0.00(+0.00%) |
Sep 17, 2015 | 11.19 | 11.25 | 11.18 | 11.25 | 19,739 | +0.08(+0.72%) |
Sep 16, 2015 | 11.15 | 11.17 | 11.15 | 11.17 | 9,571 | -0.01(-0.13%) |
Sep 15, 2015 | 11.20 | 11.20 | 11.16 | 11.19 | 5,488 | -0.02(-0.20%) |
Sep 14, 2015 | 11.24 | 11.30 | 11.21 | 11.21 | 13,314 | -0.09(-0.78%) |
Sep 11, 2015 | 11.24 | 11.30 | 11.23 | 11.30 | 13,891 | +0.05(+0.49%) |
Sep 10, 2015 | 11.17 | 11.31 | 11.17 | 11.24 | 27,528 | +0.03(+0.26%) |
Sep 09, 2015 | 11.20 | 11.23 | 11.18 | 11.21 | 25,242 | +0.01(+0.13%) |
Sep 08, 2015 | 11.15 | 11.20 | 11.15 | 11.20 | 23,319 | +0.02(+0.20%) |
Sep 04, 2015 | 11.12 | 11.18 | 11.18 | 11.18 | 19,629 | +0.03(+0.26%) |
Sep 03, 2015 | 11.17 | 11.17 | 11.14 | 11.15 | 7,164 | +0.01(+0.13%) |
Sep 02, 2015 | 11.13 | 11.15 | 11.12 | 11.13 | 15,341 | -0.04(-0.33%) |
Sep 01, 2015 | 11.13 | 11.17 | 11.12 | 11.17 | 27,353 | +0.07(+0.67%) |
Aug 31, 2015 | 11.07 | 11.10 | 11.07 | 11.09 | 19,092 | +0.03(+0.25%) |
Aug 28, 2015 | 11.03 | 11.07 | 11.03 | 11.07 | 2,657 | +0.01(+0.13%) |
Aug 27, 2015 | 11.05 | 11.05 | 11.04 | 11.05 | 14,072 | +0.01(+0.13%) |
Aug 26, 2015 | 11.15 | 11.15 | 11.04 | 11.04 | 32,796 | -0.10(-0.92%) |
Aug 25, 2015 | 11.18 | 11.18 | 11.14 | 11.14 | 6,252 | -0.01(-0.07%) |
Aug 24, 2015 | 11.10 | 11.18 | 11.10 | 11.15 | 17,453 | -0.06(-0.52%) |
Aug 21, 2015 | 11.21 | 11.22 | 11.20 | 11.20 | 4,345 | -0.01(-0.07%) |
Aug 20, 2015 | 11.20 | 11.22 | 11.20 | 11.21 | 10,869 | -0.01(-0.07%) |
Aug 19, 2015 | 11.22 | 11.24 | 11.20 | 11.22 | 6,823 | -0.01(-0.07%) |
Aug 18, 2015 | 11.24 | 11.25 | 11.23 | 11.23 | 2,776 | -0.02(-0.19%) |
Aug 17, 2015 | 11.26 | 11.27 | 11.23 | 11.25 | 14,413 | -0.04(-0.32%) |
Aug 14, 2015 | 11.26 | 11.28 | 11.22 | 11.28 | 34,424 | +0.03(+0.27%) |
Aug 13, 2015 | 11.22 | 11.26 | 11.22 | 11.25 | 5,081 | +0.01(+0.12%) |
Aug 12, 2015 | 11.24 | 11.26 | 11.23 | 11.24 | 7,422 | +0.00(+0.03%) |
Aug 11, 2015 | 11.17 | 11.24 | 11.15 | 11.24 | 13,193 | +0.07(+0.65%) |
Aug 10, 2015 | 11.22 | 11.24 | 11.16 | 11.16 | 25,943 | -0.06(-0.52%) |
Aug 07, 2015 | 11.20 | 11.22 | 11.19 | 11.22 | 11,808 | +0.04(+0.32%) |
Aug 06, 2015 | 11.20 | 11.20 | 11.16 | 11.19 | 18,068 | +0.07(+0.65%) |
Aug 05, 2015 | 11.21 | 11.21 | 11.10 | 11.11 | 39,467 | -0.05(-0.49%) |
Aug 04, 2015 | 11.15 | 11.20 | 11.11 | 11.17 | 89,147 | +0.07(+0.62%) |