Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 10.70 | 10.82 | 10.58 | 10.60 | 1,158,628 | -0.09(-0.81%) |
Oct 29, 2015 | 10.60 | 10.75 | 10.59 | 10.68 | 531,579 | +0.01(+0.07%) |
Oct 28, 2015 | 10.77 | 10.92 | 10.65 | 10.67 | 999,131 | -0.08(-0.77%) |
Oct 27, 2015 | 10.81 | 10.86 | 10.72 | 10.76 | 555,714 | -0.11(-1.02%) |
Oct 26, 2015 | 10.92 | 11.01 | 10.86 | 10.87 | 378,020 | -0.07(-0.61%) |
Oct 23, 2015 | 10.85 | 10.99 | 10.78 | 10.94 | 662,309 | +0.15(+1.43%) |
Oct 22, 2015 | 10.78 | 10.87 | 10.75 | 10.78 | 556,527 | +0.07(+0.63%) |
Oct 21, 2015 | 10.81 | 10.87 | 10.71 | 10.71 | 479,993 | -0.05(-0.48%) |
Oct 20, 2015 | 10.68 | 10.85 | 10.68 | 10.77 | 625,571 | +0.05(+0.48%) |
Oct 19, 2015 | 10.85 | 11.01 | 10.71 | 10.71 | 1,356,279 | -0.15(-1.38%) |
Oct 16, 2015 | 10.86 | 10.90 | 10.78 | 10.86 | 944,945 | +0.02(+0.18%) |
Oct 15, 2015 | 10.94 | 11.05 | 10.84 | 10.84 | 692,577 | -0.06(-0.58%) |
Oct 14, 2015 | 11.00 | 11.11 | 10.88 | 10.91 | 384,325 | -0.09(-0.86%) |
Oct 13, 2015 | 11.07 | 11.22 | 11.00 | 11.00 | 528,357 | -0.09(-0.82%) |
Oct 12, 2015 | 11.02 | 11.18 | 10.99 | 11.09 | 644,507 | +0.06(+0.57%) |
Oct 09, 2015 | 10.92 | 11.05 | 10.89 | 11.03 | 442,609 | +0.12(+1.09%) |
Oct 08, 2015 | 10.76 | 10.95 | 10.74 | 10.91 | 499,842 | +0.12(+1.10%) |
Oct 07, 2015 | 10.51 | 10.83 | 10.46 | 10.79 | 1,284,792 | +0.34(+3.29%) |
Oct 06, 2015 | 10.66 | 10.68 | 10.43 | 10.45 | 979,952 | -0.23(-2.11%) |
Oct 05, 2015 | 10.69 | 10.84 | 10.66 | 10.67 | 1,052,451 | +0.05(+0.48%) |
Oct 02, 2015 | 10.49 | 10.64 | 10.33 | 10.62 | 870,882 | +0.04(+0.37%) |
Oct 01, 2015 | 10.65 | 10.71 | 10.49 | 10.58 | 977,211 | -0.03(-0.30%) |
Sep 30, 2015 | 10.50 | 10.69 | 10.47 | 10.62 | 1,694,516 | +0.24(+2.32%) |
Sep 29, 2015 | 10.59 | 10.61 | 10.33 | 10.37 | 783,061 | -0.19(-1.76%) |
Sep 28, 2015 | 10.87 | 10.88 | 10.52 | 10.56 | 716,555 | -0.33(-3.01%) |
Sep 25, 2015 | 10.96 | 11.06 | 10.86 | 10.89 | 520,611 | -0.01(-0.07%) |
Sep 24, 2015 | 10.88 | 10.98 | 10.77 | 10.90 | 809,968 | -0.11(-1.00%) |
Sep 23, 2015 | 11.10 | 11.17 | 10.96 | 11.01 | 653,143 | -0.07(-0.61%) |
Sep 22, 2015 | 11.11 | 11.14 | 10.96 | 11.07 | 731,652 | -0.15(-1.34%) |
Sep 21, 2015 | 11.18 | 11.38 | 11.14 | 11.22 | 1,353,375 | +0.11(+0.96%) |
Sep 18, 2015 | 11.23 | 11.29 | 11.08 | 11.12 | 1,596,066 | -0.22(-1.92%) |
Sep 17, 2015 | 11.36 | 11.47 | 11.28 | 11.33 | 389,160 | -0.02(-0.14%) |
Sep 16, 2015 | 11.32 | 11.37 | 11.24 | 11.35 | 357,618 | +0.05(+0.42%) |
Sep 15, 2015 | 11.20 | 11.32 | 11.12 | 11.30 | 304,161 | +0.13(+1.17%) |
Sep 14, 2015 | 11.29 | 11.30 | 11.14 | 11.17 | 419,307 | -0.10(-0.88%) |
Sep 11, 2015 | 11.14 | 11.28 | 11.08 | 11.27 | 353,151 | +0.09(+0.81%) |
Sep 10, 2015 | 11.30 | 11.38 | 11.14 | 11.18 | 507,130 | -0.13(-1.12%) |
Sep 09, 2015 | 11.38 | 11.42 | 11.25 | 11.31 | 687,525 | +0.02(+0.21%) |
Sep 08, 2015 | 11.26 | 11.29 | 11.12 | 11.28 | 660,205 | +0.16(+1.46%) |
Sep 04, 2015 | 11.09 | 11.12 | 11.12 | 11.12 | 553,325 | -0.09(-0.78%) |
Sep 03, 2015 | 11.07 | 11.27 | 11.07 | 11.21 | 825,335 | +0.16(+1.47%) |
Sep 02, 2015 | 10.94 | 11.05 | 10.90 | 11.05 | 692,871 | +0.23(+2.08%) |
Sep 01, 2015 | 10.88 | 10.97 | 10.80 | 10.82 | 836,098 | -0.21(-1.90%) |
Aug 31, 2015 | 11.01 | 11.10 | 10.95 | 11.03 | 959,077 | -0.04(-0.32%) |
Aug 28, 2015 | 11.14 | 11.19 | 10.90 | 11.07 | 902,547 | -0.06(-0.57%) |
Aug 27, 2015 | 11.17 | 11.26 | 10.97 | 11.13 | 1,066,669 | +0.08(+0.75%) |
Aug 26, 2015 | 11.10 | 11.12 | 10.66 | 11.05 | 1,025,329 | +0.21(+1.93%) |
Aug 25, 2015 | 10.90 | 11.00 | 10.67 | 10.84 | 1,354,616 | +0.32(+3.04%) |
Aug 24, 2015 | 10.63 | 11.03 | 10.27 | 10.52 | 2,526,685 | -0.62(-5.60%) |
Aug 21, 2015 | 11.41 | 11.46 | 11.14 | 11.14 | 1,293,550 | -0.34(-2.96%) |
Aug 20, 2015 | 11.74 | 11.77 | 11.47 | 11.48 | 1,014,156 | -0.33(-2.81%) |
Aug 19, 2015 | 11.87 | 11.92 | 11.80 | 11.81 | 535,743 | -0.11(-0.93%) |
Aug 18, 2015 | 11.97 | 12.02 | 11.89 | 11.92 | 687,806 | -0.07(-0.56%) |
Aug 17, 2015 | 11.74 | 12.01 | 11.71 | 11.99 | 979,144 | +0.20(+1.68%) |
Aug 14, 2015 | 11.73 | 11.82 | 11.70 | 11.79 | 441,561 | +0.05(+0.44%) |
Aug 13, 2015 | 11.67 | 11.83 | 11.63 | 11.74 | 947,479 | +0.06(+0.51%) |
Aug 12, 2015 | 11.58 | 11.69 | 11.42 | 11.68 | 589,855 | +0.06(+0.51%) |
Aug 11, 2015 | 11.67 | 11.96 | 11.60 | 11.62 | 1,358,038 | -0.11(-0.94%) |
Aug 10, 2015 | 11.77 | 11.87 | 11.69 | 11.73 | 706,015 | +0.05(+0.41%) |
Aug 07, 2015 | 11.61 | 11.71 | 11.56 | 11.69 | 882,424 | +0.05(+0.44%) |
Aug 06, 2015 | 11.90 | 11.96 | 11.54 | 11.63 | 1,279,180 | -0.26(-2.19%) |
Aug 05, 2015 | 11.75 | 11.93 | 11.73 | 11.90 | 1,412,598 | +0.22(+1.92%) |
Aug 04, 2015 | 11.39 | 11.75 | 11.39 | 11.67 | 1,096,875 | +0.30(+2.60%) |