Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 10.83 | 10.91 | 10.55 | 10.56 | 1,283,769 | -0.32(-2.98%) |
Oct 29, 2015 | 10.95 | 11.05 | 10.80 | 10.89 | 1,184,461 | -0.05(-0.48%) |
Oct 28, 2015 | 10.37 | 10.95 | 10.37 | 10.94 | 2,603,271 | +0.53(+5.07%) |
Oct 27, 2015 | 10.34 | 10.62 | 10.28 | 10.41 | 1,895,482 | +0.02(+0.15%) |
Oct 26, 2015 | 10.86 | 10.86 | 10.38 | 10.40 | 1,867,929 | -0.35(-3.30%) |
Oct 23, 2015 | 10.74 | 10.86 | 10.65 | 10.75 | 1,588,132 | +0.14(+1.28%) |
Oct 22, 2015 | 10.52 | 10.73 | 10.36 | 10.62 | 2,722,857 | +0.12(+1.15%) |
Oct 21, 2015 | 10.52 | 10.63 | 10.46 | 10.49 | 1,423,245 | +0.02(+0.22%) |
Oct 20, 2015 | 10.37 | 10.51 | 10.29 | 10.47 | 774,640 | +0.14(+1.39%) |
Oct 19, 2015 | 10.28 | 10.44 | 10.28 | 10.33 | 628,164 | -0.02(-0.22%) |
Oct 16, 2015 | 10.40 | 10.43 | 10.29 | 10.35 | 553,919 | -0.05(-0.43%) |
Oct 15, 2015 | 10.19 | 10.40 | 10.15 | 10.40 | 625,046 | +0.27(+2.68%) |
Oct 14, 2015 | 10.49 | 10.49 | 10.12 | 10.12 | 707,801 | -0.40(-3.80%) |
Oct 13, 2015 | 10.59 | 10.63 | 10.46 | 10.52 | 596,727 | -0.08(-0.78%) |
Oct 12, 2015 | 10.40 | 10.62 | 10.34 | 10.61 | 944,757 | +0.18(+1.74%) |
Oct 09, 2015 | 10.58 | 10.58 | 10.40 | 10.43 | 528,105 | -0.12(-1.14%) |
Oct 08, 2015 | 10.47 | 10.55 | 10.36 | 10.55 | 1,028,552 | +0.10(+0.94%) |
Oct 07, 2015 | 10.40 | 10.49 | 10.34 | 10.45 | 954,970 | +0.13(+1.24%) |
Oct 06, 2015 | 10.34 | 10.42 | 10.28 | 10.32 | 812,876 | -0.08(-0.80%) |
Oct 05, 2015 | 10.20 | 10.42 | 10.20 | 10.40 | 665,096 | +0.26(+2.60%) |
Oct 02, 2015 | 10.16 | 10.20 | 9.838 | 10.14 | 1,377,694 | -0.27(-2.61%) |
Oct 01, 2015 | 10.47 | 10.54 | 10.25 | 10.41 | 870,525 | -0.10(-0.93%) |
Sep 30, 2015 | 10.48 | 10.52 | 10.34 | 10.51 | 1,315,578 | +0.14(+1.38%) |
Sep 29, 2015 | 10.33 | 10.38 | 10.28 | 10.37 | 728,311 | +0.02(+0.22%) |
Sep 28, 2015 | 10.42 | 10.45 | 10.34 | 10.34 | 570,595 | -0.14(-1.30%) |
Sep 25, 2015 | 10.48 | 10.57 | 10.41 | 10.48 | 845,164 | +0.14(+1.39%) |
Sep 24, 2015 | 10.20 | 10.38 | 10.19 | 10.34 | 766,052 | +0.04(+0.37%) |
Sep 23, 2015 | 10.25 | 10.34 | 10.17 | 10.30 | 433,352 | +0.08(+0.74%) |
Sep 22, 2015 | 10.18 | 10.26 | 10.12 | 10.22 | 536,561 | -0.08(-0.81%) |
Sep 21, 2015 | 10.25 | 10.40 | 10.23 | 10.31 | 786,624 | +0.15(+1.49%) |
Sep 18, 2015 | 10.28 | 10.43 | 10.14 | 10.16 | 2,800,886 | -0.28(-2.68%) |
Sep 17, 2015 | 10.71 | 10.85 | 10.37 | 10.43 | 1,023,432 | -0.28(-2.61%) |
Sep 16, 2015 | 10.71 | 10.74 | 10.56 | 10.71 | 631,122 | +0.02(+0.21%) |
Sep 15, 2015 | 10.52 | 10.75 | 10.45 | 10.69 | 722,619 | +0.20(+1.94%) |
Sep 14, 2015 | 10.52 | 10.64 | 10.46 | 10.49 | 718,875 | -0.03(-0.29%) |
Sep 11, 2015 | 10.47 | 10.57 | 10.43 | 10.52 | 718,623 | -0.03(-0.29%) |
Sep 10, 2015 | 10.42 | 10.60 | 10.39 | 10.55 | 484,404 | +0.11(+1.01%) |
Sep 09, 2015 | 10.61 | 10.64 | 10.44 | 10.44 | 853,300 | -0.04(-0.36%) |
Sep 08, 2015 | 10.33 | 10.52 | 10.31 | 10.48 | 895,284 | +0.28(+2.74%) |
Sep 04, 2015 | 10.09 | 10.20 | 10.20 | 10.20 | 502,602 | -0.03(-0.30%) |
Sep 03, 2015 | 10.19 | 10.31 | 10.12 | 10.23 | 658,238 | +0.05(+0.52%) |
Sep 02, 2015 | 10.16 | 10.22 | 9.967 | 10.18 | 900,921 | +0.14(+1.43%) |
Sep 01, 2015 | 10.25 | 10.34 | 9.982 | 10.03 | 1,071,937 | -0.38(-3.62%) |
Aug 31, 2015 | 10.28 | 10.44 | 10.25 | 10.41 | 715,718 | +0.08(+0.80%) |
Aug 28, 2015 | 10.26 | 10.40 | 10.25 | 10.33 | 813,439 | +0.02(+0.15%) |
Aug 27, 2015 | 10.31 | 10.49 | 10.22 | 10.31 | 991,863 | +0.04(+0.44%) |
Aug 26, 2015 | 10.16 | 10.27 | 9.887 | 10.27 | 834,505 | +0.35(+3.54%) |
Aug 25, 2015 | 10.37 | 10.37 | 9.902 | 9.917 | 1,127,306 | -0.16(-1.56%) |
Aug 24, 2015 | 10.15 | 10.47 | 10.07 | 10.07 | 1,375,285 | -0.50(-4.71%) |
Aug 21, 2015 | 10.34 | 10.68 | 10.63 | 10.57 | 883,709 | -0.06(-0.53%) |
Aug 20, 2015 | 10.75 | 10.77 | 10.60 | 10.63 | 814,394 | -0.22(-2.00%) |
Aug 19, 2015 | 10.93 | 11.01 | 10.84 | 10.84 | 579,805 | -0.18(-1.63%) |
Aug 18, 2015 | 11.03 | 11.11 | 10.89 | 11.02 | 472,970 | -0.01(-0.13%) |
Aug 17, 2015 | 10.95 | 11.12 | 10.81 | 11.04 | 615,339 | +0.00(+0.00%) |
Aug 14, 2015 | 10.72 | 11.04 | 10.70 | 11.04 | 924,813 | +0.27(+2.50%) |
Aug 13, 2015 | 10.77 | 10.84 | 10.68 | 10.77 | 412,089 | +0.04(+0.42%) |
Aug 12, 2015 | 10.87 | 10.90 | 10.63 | 10.72 | 576,142 | -0.18(-1.65%) |
Aug 11, 2015 | 10.97 | 11.11 | 10.80 | 10.90 | 476,026 | -0.19(-1.75%) |
Aug 10, 2015 | 10.98 | 11.11 | 10.98 | 11.10 | 555,258 | +0.15(+1.33%) |
Aug 07, 2015 | 10.95 | 11.07 | 10.79 | 10.95 | 588,673 | -0.04(-0.37%) |
Aug 06, 2015 | 11.08 | 11.17 | 10.92 | 10.99 | 873,658 | -0.10(-0.88%) |
Aug 05, 2015 | 10.97 | 11.14 | 10.93 | 11.09 | 1,024,414 | +0.17(+1.58%) |
Aug 04, 2015 | 10.89 | 11.03 | 10.79 | 10.92 | 800,214 | +0.12(+1.11%) |