Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 11.93 | 11.95 | 11.77 | 11.80 | 2,803,133 | -0.12(-1.03%) |
Oct 29, 2015 | 11.86 | 11.95 | 11.84 | 11.92 | 2,476,892 | -0.03(-0.23%) |
Oct 28, 2015 | 11.78 | 12.05 | 11.63 | 11.94 | 4,191,698 | +0.17(+1.43%) |
Oct 27, 2015 | 11.77 | 11.87 | 11.55 | 11.78 | 2,876,883 | -0.03(-0.23%) |
Oct 26, 2015 | 11.86 | 11.87 | 11.68 | 11.80 | 3,097,651 | +0.11(+0.91%) |
Oct 23, 2015 | 11.71 | 11.77 | 11.57 | 11.70 | 2,831,821 | -0.01(-0.12%) |
Oct 22, 2015 | 11.67 | 11.75 | 11.60 | 11.71 | 2,591,633 | +0.13(+1.15%) |
Oct 21, 2015 | 11.58 | 11.62 | 11.49 | 11.58 | 2,715,765 | +0.04(+0.33%) |
Oct 20, 2015 | 11.48 | 11.55 | 11.44 | 11.54 | 2,152,050 | +0.04(+0.33%) |
Oct 19, 2015 | 11.33 | 11.51 | 11.30 | 11.50 | 1,425,523 | +0.15(+1.36%) |
Oct 16, 2015 | 11.32 | 11.40 | 11.29 | 11.35 | 2,038,520 | +0.05(+0.48%) |
Oct 15, 2015 | 11.18 | 11.29 | 11.13 | 11.29 | 1,803,615 | +0.15(+1.32%) |
Oct 14, 2015 | 11.26 | 11.29 | 11.12 | 11.15 | 2,176,963 | -0.07(-0.63%) |
Oct 13, 2015 | 11.25 | 11.35 | 11.17 | 11.22 | 2,110,709 | -0.07(-0.58%) |
Oct 12, 2015 | 11.22 | 11.33 | 11.13 | 11.28 | 1,658,557 | +0.09(+0.85%) |
Oct 09, 2015 | 11.23 | 11.23 | 11.12 | 11.19 | 1,691,570 | -0.04(-0.34%) |
Oct 08, 2015 | 11.08 | 11.23 | 11.04 | 11.23 | 2,934,370 | +0.14(+1.25%) |
Oct 07, 2015 | 10.93 | 11.09 | 10.89 | 11.09 | 4,111,240 | +0.20(+1.82%) |
Oct 06, 2015 | 10.90 | 11.02 | 10.85 | 10.89 | 2,905,048 | -0.03(-0.25%) |
Oct 05, 2015 | 10.73 | 10.94 | 10.72 | 10.92 | 2,221,026 | +0.24(+2.21%) |
Oct 02, 2015 | 10.49 | 10.68 | 10.44 | 10.68 | 2,865,770 | +0.15(+1.44%) |
Oct 01, 2015 | 10.56 | 10.60 | 10.36 | 10.53 | 4,667,429 | +0.01(+0.08%) |
Sep 30, 2015 | 10.61 | 10.63 | 10.49 | 10.52 | 3,809,492 | -0.02(-0.21%) |
Sep 29, 2015 | 10.40 | 10.56 | 10.36 | 10.54 | 2,585,589 | +0.18(+1.76%) |
Sep 28, 2015 | 10.43 | 10.47 | 10.27 | 10.36 | 2,765,932 | -0.13(-1.24%) |
Sep 25, 2015 | 10.52 | 10.60 | 10.44 | 10.49 | 3,078,415 | +0.01(+0.08%) |
Sep 24, 2015 | 10.51 | 10.58 | 10.41 | 10.48 | 2,858,303 | -0.07(-0.69%) |
Sep 23, 2015 | 10.52 | 10.62 | 10.49 | 10.55 | 2,181,033 | +0.08(+0.75%) |
Sep 22, 2015 | 10.61 | 10.67 | 10.48 | 10.48 | 3,546,848 | -0.22(-2.06%) |
Sep 21, 2015 | 10.64 | 10.78 | 10.64 | 10.70 | 2,949,624 | +0.07(+0.69%) |
Sep 18, 2015 | 10.60 | 10.76 | 10.58 | 10.62 | 4,988,425 | -0.08(-0.74%) |
Sep 17, 2015 | 10.55 | 10.86 | 10.52 | 10.70 | 3,431,646 | +0.15(+1.41%) |
Sep 16, 2015 | 10.45 | 10.60 | 10.44 | 10.55 | 2,457,100 | +0.08(+0.78%) |
Sep 15, 2015 | 10.35 | 10.53 | 10.31 | 10.47 | 2,694,411 | +0.12(+1.21%) |
Sep 14, 2015 | 10.36 | 10.39 | 10.31 | 10.35 | 2,049,089 | +0.01(+0.13%) |
Sep 11, 2015 | 10.15 | 10.34 | 10.06 | 10.33 | 2,274,424 | +0.17(+1.66%) |
Sep 10, 2015 | 10.03 | 10.30 | 10.03 | 10.16 | 4,093,603 | +0.12(+1.19%) |
Sep 09, 2015 | 10.33 | 10.36 | 10.03 | 10.04 | 2,236,755 | -0.10(-0.94%) |
Sep 08, 2015 | 10.11 | 10.17 | 10.03 | 10.14 | 2,672,095 | +0.14(+1.44%) |
Sep 04, 2015 | 10.13 | 9.996 | 9.996 | 9.996 | 2,469,141 | -0.24(-2.39%) |
Sep 03, 2015 | 10.26 | 10.30 | 10.15 | 10.24 | 3,824,576 | +0.06(+0.59%) |
Sep 02, 2015 | 10.18 | 10.23 | 10.10 | 10.18 | 3,732,809 | +0.10(+1.00%) |
Sep 01, 2015 | 10.11 | 10.23 | 10.01 | 10.08 | 3,518,691 | -0.22(-2.14%) |
Aug 31, 2015 | 10.55 | 10.56 | 10.29 | 10.30 | 4,342,647 | -0.28(-2.64%) |
Aug 28, 2015 | 10.59 | 10.63 | 10.46 | 10.58 | 3,892,366 | -0.03(-0.28%) |
Aug 27, 2015 | 10.55 | 10.73 | 10.38 | 10.61 | 3,967,884 | +0.17(+1.67%) |
Aug 26, 2015 | 10.33 | 10.46 | 10.16 | 10.44 | 5,698,777 | +0.27(+2.64%) |
Aug 25, 2015 | 10.69 | 10.70 | 10.16 | 10.17 | 5,583,966 | -0.29(-2.75%) |
Aug 24, 2015 | 10.56 | 10.85 | 10.39 | 10.45 | 5,555,974 | -0.60(-5.40%) |
Aug 21, 2015 | 11.19 | 11.26 | 11.05 | 11.05 | 4,080,412 | -0.24(-2.09%) |
Aug 20, 2015 | 11.30 | 11.41 | 11.23 | 11.29 | 3,473,393 | -0.05(-0.43%) |
Aug 19, 2015 | 11.34 | 11.41 | 11.26 | 11.34 | 3,303,084 | -0.07(-0.62%) |
Aug 18, 2015 | 11.40 | 11.43 | 11.35 | 11.41 | 2,598,500 | -0.01(-0.12%) |
Aug 17, 2015 | 11.34 | 11.47 | 11.23 | 11.42 | 3,593,233 | +0.08(+0.74%) |
Aug 14, 2015 | 11.27 | 11.34 | 11.23 | 11.34 | 3,226,593 | +0.04(+0.31%) |
Aug 13, 2015 | 11.23 | 11.36 | 11.23 | 11.30 | 2,646,615 | +0.02(+0.20%) |
Aug 12, 2015 | 11.24 | 11.28 | 11.13 | 11.28 | 3,714,561 | -0.02(-0.17%) |
Aug 11, 2015 | 11.29 | 11.41 | 11.18 | 11.30 | 3,632,674 | +0.03(+0.24%) |
Aug 10, 2015 | 11.29 | 11.33 | 11.24 | 11.27 | 3,176,615 | +0.01(+0.07%) |
Aug 07, 2015 | 11.23 | 11.29 | 11.12 | 11.26 | 2,770,291 | +0.00(+0.00%) |
Aug 06, 2015 | 11.23 | 11.27 | 11.06 | 11.26 | 3,144,738 | +0.03(+0.24%) |
Aug 05, 2015 | 11.35 | 11.39 | 11.18 | 11.24 | 3,430,137 | -0.09(-0.78%) |
Aug 04, 2015 | 11.41 | 11.50 | 11.29 | 11.32 | 2,466,401 | -0.14(-1.24%) |