Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 11.47 | 11.63 | 11.47 | 11.60 | 237,112 | +0.10(+0.90%) |
Oct 29, 2015 | 11.37 | 11.50 | 11.37 | 11.49 | 81,341 | +0.15(+1.37%) |
Oct 28, 2015 | 11.29 | 11.50 | 11.24 | 11.34 | 58,667 | +0.01(+0.13%) |
Oct 27, 2015 | 11.28 | 11.35 | 11.28 | 11.32 | 14,464 | +0.04(+0.39%) |
Oct 26, 2015 | 11.23 | 11.29 | 11.23 | 11.28 | 3,290 | +0.04(+0.39%) |
Oct 23, 2015 | 11.40 | 11.40 | 11.18 | 11.23 | 59,423 | -0.11(-0.98%) |
Oct 22, 2015 | 11.23 | 11.37 | 11.23 | 11.35 | 15,505 | +0.13(+1.12%) |
Oct 21, 2015 | 11.19 | 11.26 | 11.18 | 11.22 | 31,361 | +0.04(+0.33%) |
Oct 20, 2015 | 11.14 | 11.20 | 11.09 | 11.18 | 19,196 | +0.05(+0.46%) |
Oct 19, 2015 | 11.13 | 11.22 | 11.07 | 11.13 | 29,916 | -0.04(-0.33%) |
Oct 16, 2015 | 11.18 | 11.24 | 11.12 | 11.17 | 23,389 | +0.04(+0.40%) |
Oct 15, 2015 | 11.15 | 11.19 | 11.12 | 11.12 | 24,346 | -0.09(-0.79%) |
Oct 14, 2015 | 11.21 | 11.22 | 11.21 | 11.21 | 9,241 | +0.05(+0.46%) |
Oct 13, 2015 | 11.14 | 11.22 | 11.14 | 11.16 | 14,709 | +0.02(+0.17%) |
Oct 12, 2015 | 11.06 | 11.17 | 11.06 | 11.14 | 9,487 | +0.12(+1.11%) |
Oct 09, 2015 | 11.17 | 11.19 | 11.01 | 11.02 | 39,011 | -0.12(-1.08%) |
Oct 08, 2015 | 11.09 | 11.16 | 11.06 | 11.14 | 19,857 | +0.05(+0.49%) |
Oct 07, 2015 | 11.12 | 11.15 | 11.07 | 11.09 | 20,190 | -0.06(-0.53%) |
Oct 06, 2015 | 11.11 | 11.19 | 11.09 | 11.15 | 39,968 | +0.08(+0.73%) |
Oct 05, 2015 | 11.03 | 11.06 | 10.98 | 11.06 | 37,186 | +0.07(+0.60%) |
Oct 02, 2015 | 11.03 | 11.03 | 11.00 | 11.00 | 11,291 | -0.01(-0.07%) |
Oct 01, 2015 | 10.97 | 11.02 | 10.97 | 11.01 | 20,519 | +0.02(+0.20%) |
Sep 30, 2015 | 10.98 | 10.98 | 10.95 | 10.98 | 9,611 | +0.05(+0.43%) |
Sep 29, 2015 | 10.95 | 10.98 | 10.91 | 10.94 | 23,451 | +0.02(+0.18%) |
Sep 28, 2015 | 10.93 | 10.93 | 10.87 | 10.92 | 25,551 | +0.01(+0.13%) |
Sep 25, 2015 | 10.87 | 10.90 | 10.87 | 10.90 | 20,232 | +0.04(+0.40%) |
Sep 24, 2015 | 10.86 | 10.88 | 10.86 | 10.86 | 10,268 | +0.02(+0.20%) |
Sep 23, 2015 | 10.87 | 10.88 | 10.84 | 10.84 | 50,933 | -0.03(-0.27%) |
Sep 22, 2015 | 10.87 | 10.90 | 10.84 | 10.87 | 26,096 | +0.00(+0.00%) |
Sep 21, 2015 | 10.83 | 10.89 | 10.82 | 10.87 | 37,586 | +0.04(+0.34%) |
Sep 18, 2015 | 10.82 | 10.89 | 10.82 | 10.83 | 20,926 | -0.02(-0.20%) |
Sep 17, 2015 | 10.81 | 10.89 | 10.79 | 10.85 | 33,436 | +0.04(+0.34%) |
Sep 16, 2015 | 10.82 | 10.82 | 10.79 | 10.82 | 17,911 | +0.00(+0.00%) |
Sep 15, 2015 | 10.85 | 10.85 | 10.79 | 10.81 | 24,773 | -0.01(-0.07%) |
Sep 14, 2015 | 10.83 | 10.88 | 10.82 | 10.82 | 17,625 | -0.02(-0.20%) |
Sep 11, 2015 | 10.84 | 10.90 | 10.82 | 10.84 | 18,307 | -0.01(-0.06%) |
Sep 10, 2015 | 10.92 | 10.93 | 10.83 | 10.85 | 18,922 | -0.08(-0.73%) |
Sep 09, 2015 | 10.95 | 10.95 | 10.86 | 10.93 | 37,860 | -0.01(-0.07%) |
Sep 08, 2015 | 10.88 | 10.94 | 10.87 | 10.94 | 10,485 | +0.02(+0.20%) |
Sep 04, 2015 | 10.79 | 10.92 | 10.92 | 10.92 | 11,237 | +0.13(+1.22%) |
Sep 03, 2015 | 10.83 | 10.84 | 10.79 | 10.79 | 28,551 | -0.01(-0.14%) |
Sep 02, 2015 | 10.72 | 10.80 | 10.71 | 10.80 | 22,361 | +0.08(+0.75%) |
Sep 01, 2015 | 10.76 | 10.76 | 10.69 | 10.72 | 34,133 | +0.00(+0.00%) |
Aug 31, 2015 | 10.71 | 10.76 | 10.68 | 10.72 | 53,124 | +0.01(+0.07%) |
Aug 28, 2015 | 10.70 | 10.72 | 10.70 | 10.71 | 17,686 | -0.01(-0.14%) |
Aug 27, 2015 | 10.79 | 10.83 | 10.67 | 10.73 | 92,125 | -0.06(-0.54%) |
Aug 26, 2015 | 10.84 | 10.84 | 10.78 | 10.79 | 27,852 | -0.03(-0.27%) |
Aug 25, 2015 | 10.86 | 10.87 | 10.79 | 10.81 | 8,355 | -0.02(-0.20%) |
Aug 24, 2015 | 10.77 | 10.84 | 10.74 | 10.84 | 48,045 | -0.04(-0.34%) |
Aug 21, 2015 | 10.87 | 10.91 | 10.87 | 10.87 | 40,310 | +0.01(+0.13%) |
Aug 20, 2015 | 10.91 | 10.93 | 10.84 | 10.86 | 31,074 | -0.07(-0.67%) |
Aug 19, 2015 | 10.91 | 10.93 | 10.91 | 10.93 | 9,912 | +0.01(+0.13%) |
Aug 18, 2015 | 10.92 | 10.93 | 10.91 | 10.92 | 38,022 | +0.01(+0.07%) |
Aug 17, 2015 | 10.90 | 10.92 | 10.89 | 10.91 | 8,918 | +0.02(+0.20%) |
Aug 14, 2015 | 10.91 | 10.91 | 10.87 | 10.89 | 18,636 | -0.02(-0.20%) |
Aug 13, 2015 | 10.92 | 10.92 | 10.87 | 10.91 | 13,626 | -0.01(-0.07%) |
Aug 12, 2015 | 10.84 | 10.95 | 10.84 | 10.92 | 52,029 | +0.04(+0.41%) |
Aug 11, 2015 | 10.80 | 10.87 | 10.80 | 10.87 | 54,524 | +0.11(+1.01%) |
Aug 10, 2015 | 10.74 | 10.82 | 10.70 | 10.76 | 35,781 | +0.01(+0.13%) |
Aug 07, 2015 | 10.65 | 10.76 | 10.65 | 10.75 | 26,314 | +0.11(+1.02%) |
Aug 06, 2015 | 10.58 | 10.70 | 10.52 | 10.64 | 53,580 | +0.10(+0.96%) |
Aug 05, 2015 | 10.65 | 10.65 | 10.52 | 10.54 | 30,301 | -0.09(-0.82%) |
Aug 04, 2015 | 10.66 | 10.72 | 10.49 | 10.62 | 36,075 | +0.00(+0.00%) |