Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 03, 2015 | 11.42 | 11.48 | 11.33 | 11.38 | 1,137,890 | -0.05(-0.45%) |
Jul 31, 2015 | 11.60 | 11.65 | 11.42 | 11.43 | 976,860 | -0.14(-1.23%) |
Jul 30, 2015 | 11.38 | 11.57 | 11.28 | 11.57 | 1,896,749 | +0.19(+1.66%) |
Jul 29, 2015 | 11.16 | 11.43 | 11.08 | 11.38 | 1,638,224 | +0.18(+1.62%) |
Jul 28, 2015 | 11.14 | 11.24 | 11.03 | 11.20 | 912,412 | +0.05(+0.46%) |
Jul 27, 2015 | 11.11 | 11.18 | 11.05 | 11.15 | 882,350 | -0.01(-0.11%) |
Jul 24, 2015 | 11.25 | 11.26 | 11.08 | 11.16 | 661,178 | -0.11(-1.01%) |
Jul 23, 2015 | 11.27 | 11.38 | 11.25 | 11.27 | 990,839 | -0.01(-0.10%) |
Jul 22, 2015 | 11.07 | 11.28 | 11.07 | 11.28 | 686,824 | +0.17(+1.52%) |
Jul 21, 2015 | 11.24 | 11.26 | 11.01 | 11.12 | 1,353,507 | -0.16(-1.40%) |
Jul 20, 2015 | 11.17 | 11.28 | 11.15 | 11.27 | 1,335,079 | +0.09(+0.81%) |
Jul 17, 2015 | 11.27 | 11.28 | 11.10 | 11.18 | 1,048,161 | -0.08(-0.73%) |
Jul 16, 2015 | 11.11 | 11.28 | 11.10 | 11.27 | 1,196,256 | +0.19(+1.71%) |
Jul 15, 2015 | 11.03 | 11.10 | 10.98 | 11.08 | 1,054,298 | +0.06(+0.54%) |
Jul 14, 2015 | 10.93 | 11.02 | 10.90 | 11.02 | 529,380 | +0.11(+1.05%) |
Jul 13, 2015 | 10.91 | 10.97 | 10.82 | 10.90 | 1,171,709 | +0.05(+0.44%) |
Jul 10, 2015 | 10.84 | 10.88 | 10.79 | 10.86 | 1,109,851 | +0.09(+0.88%) |
Jul 09, 2015 | 10.91 | 10.93 | 10.73 | 10.76 | 1,065,625 | -0.04(-0.40%) |
Jul 08, 2015 | 10.86 | 10.87 | 10.71 | 10.80 | 1,385,317 | -0.11(-1.05%) |
Jul 07, 2015 | 10.88 | 10.92 | 10.73 | 10.92 | 1,240,124 | +0.08(+0.76%) |
Jul 06, 2015 | 10.58 | 10.86 | 10.56 | 10.84 | 1,162,382 | +0.15(+1.44%) |
Jul 02, 2015 | 10.90 | 10.68 | 10.68 | 10.68 | 1,501,195 | -0.22(-2.06%) |