Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 10.46 | 10.51 | 10.34 | 10.46 | 1,415,478 | +0.03(+0.29%) |
Oct 29, 2015 | 10.46 | 10.49 | 10.34 | 10.43 | 920,224 | -0.09(-0.86%) |
Oct 28, 2015 | 10.45 | 10.59 | 10.34 | 10.53 | 1,694,549 | +0.03(+0.29%) |
Oct 27, 2015 | 10.68 | 10.68 | 10.46 | 10.49 | 1,280,499 | -0.20(-1.84%) |
Oct 26, 2015 | 10.71 | 10.72 | 10.65 | 10.69 | 954,961 | +0.02(+0.14%) |
Oct 23, 2015 | 10.68 | 10.71 | 10.62 | 10.68 | 869,784 | +0.00(+0.00%) |
Oct 22, 2015 | 10.74 | 10.75 | 10.66 | 10.68 | 982,878 | -0.02(-0.14%) |
Oct 21, 2015 | 10.74 | 10.77 | 10.68 | 10.69 | 858,121 | -0.02(-0.14%) |
Oct 20, 2015 | 10.69 | 10.73 | 10.62 | 10.71 | 849,368 | +0.00(+0.00%) |
Oct 19, 2015 | 10.69 | 10.75 | 10.62 | 10.71 | 728,641 | +0.02(+0.14%) |
Oct 16, 2015 | 10.69 | 10.72 | 10.63 | 10.69 | 699,471 | +0.03(+0.28%) |
Oct 15, 2015 | 10.65 | 10.67 | 10.50 | 10.66 | 1,233,650 | +0.02(+0.14%) |
Oct 14, 2015 | 10.65 | 10.75 | 10.60 | 10.65 | 989,861 | -0.02(-0.14%) |
Oct 13, 2015 | 10.78 | 10.84 | 10.60 | 10.66 | 1,130,600 | -0.15(-1.40%) |
Oct 12, 2015 | 10.74 | 10.84 | 10.74 | 10.81 | 688,691 | +0.11(+0.99%) |
Oct 09, 2015 | 10.75 | 10.78 | 10.62 | 10.71 | 1,001,189 | -0.05(-0.42%) |
Oct 08, 2015 | 10.81 | 10.84 | 10.71 | 10.75 | 1,049,220 | -0.05(-0.42%) |
Oct 07, 2015 | 10.66 | 10.81 | 10.63 | 10.80 | 933,106 | +0.17(+1.57%) |
Oct 06, 2015 | 10.65 | 10.69 | 10.62 | 10.63 | 508,030 | +0.00(+0.00%) |
Oct 05, 2015 | 10.43 | 10.65 | 10.43 | 10.63 | 1,208,691 | +0.21(+2.03%) |
Oct 02, 2015 | 10.36 | 10.56 | 10.31 | 10.42 | 2,323,605 | +0.08(+0.73%) |
Oct 01, 2015 | 10.28 | 10.37 | 10.22 | 10.34 | 1,102,213 | +0.05(+0.44%) |
Sep 30, 2015 | 10.28 | 10.31 | 10.09 | 10.30 | 1,897,634 | +0.05(+0.44%) |
Sep 29, 2015 | 10.28 | 10.37 | 10.20 | 10.25 | 1,667,208 | -0.03(-0.29%) |
Sep 28, 2015 | 10.59 | 10.60 | 10.24 | 10.28 | 1,949,822 | -0.35(-3.27%) |
Sep 25, 2015 | 10.77 | 10.77 | 10.62 | 10.63 | 2,089,717 | -0.12(-1.13%) |
Sep 24, 2015 | 10.71 | 10.84 | 10.68 | 10.75 | 3,238,342 | +0.00(+0.00%) |
Sep 23, 2015 | 10.68 | 10.78 | 10.66 | 10.75 | 1,708,912 | +0.12(+1.11%) |
Sep 22, 2015 | 10.60 | 10.68 | 10.58 | 10.63 | 1,324,847 | -0.04(-0.41%) |
Sep 21, 2015 | 10.52 | 10.72 | 10.50 | 10.68 | 1,578,764 | +0.13(+1.26%) |
Sep 18, 2015 | 10.46 | 10.65 | 10.46 | 10.55 | 4,111,835 | +0.00(+0.00%) |
Sep 17, 2015 | 10.34 | 10.62 | 10.30 | 10.55 | 1,618,233 | +0.19(+1.85%) |
Sep 16, 2015 | 10.37 | 10.38 | 10.30 | 10.35 | 1,489,693 | -0.01(-0.14%) |
Sep 15, 2015 | 10.43 | 10.43 | 10.31 | 10.37 | 906,826 | -0.06(-0.56%) |
Sep 14, 2015 | 10.47 | 10.47 | 10.35 | 10.43 | 693,096 | -0.03(-0.28%) |
Sep 11, 2015 | 10.28 | 10.47 | 10.28 | 10.46 | 994,839 | +0.13(+1.28%) |
Sep 10, 2015 | 10.24 | 10.34 | 10.22 | 10.33 | 2,637,276 | +0.04(+0.43%) |
Sep 09, 2015 | 10.37 | 10.38 | 10.27 | 10.28 | 1,131,911 | -0.04(-0.43%) |
Sep 08, 2015 | 10.34 | 10.38 | 10.30 | 10.33 | 1,101,052 | +0.07(+0.72%) |
Sep 04, 2015 | 10.30 | 10.25 | 10.25 | 10.25 | 833,252 | -0.12(-1.14%) |
Sep 03, 2015 | 10.40 | 10.47 | 10.34 | 10.37 | 637,748 | +0.00(+0.00%) |
Sep 02, 2015 | 10.38 | 10.46 | 10.33 | 10.37 | 991,716 | +0.03(+0.28%) |
Sep 01, 2015 | 10.38 | 10.46 | 10.30 | 10.34 | 1,681,079 | -0.12(-1.12%) |
Aug 31, 2015 | 10.59 | 10.59 | 10.44 | 10.46 | 1,407,028 | -0.15(-1.39%) |
Aug 28, 2015 | 10.69 | 10.71 | 10.55 | 10.60 | 1,296,950 | -0.06(-0.55%) |
Aug 27, 2015 | 10.58 | 10.71 | 10.49 | 10.66 | 1,346,348 | +0.12(+1.12%) |
Aug 26, 2015 | 10.41 | 10.56 | 10.30 | 10.55 | 2,447,971 | +0.18(+1.70%) |
Aug 25, 2015 | 10.55 | 10.56 | 10.37 | 10.37 | 1,723,074 | -0.01(-0.14%) |
Aug 24, 2015 | 10.33 | 10.63 | 8.502 | 10.38 | 2,538,399 | -0.35(-3.29%) |
Aug 21, 2015 | 10.96 | 11.00 | 10.74 | 10.74 | 1,428,236 | -0.24(-2.14%) |
Aug 20, 2015 | 11.02 | 11.08 | 10.96 | 10.97 | 1,303,748 | -0.09(-0.80%) |
Aug 19, 2015 | 11.05 | 11.09 | 10.97 | 11.06 | 1,208,727 | -0.01(-0.13%) |
Aug 18, 2015 | 11.03 | 11.09 | 11.00 | 11.08 | 702,743 | +0.01(+0.13%) |
Aug 17, 2015 | 11.00 | 11.06 | 10.97 | 11.06 | 880,253 | +0.04(+0.40%) |
Aug 14, 2015 | 10.94 | 11.03 | 10.92 | 11.02 | 691,677 | +0.04(+0.40%) |
Aug 13, 2015 | 11.02 | 11.08 | 10.91 | 10.97 | 645,872 | -0.03(-0.27%) |
Aug 12, 2015 | 10.94 | 11.05 | 10.82 | 11.00 | 1,285,503 | +0.07(+0.67%) |
Aug 11, 2015 | 10.83 | 11.03 | 10.81 | 10.93 | 1,554,964 | +0.09(+0.81%) |
Aug 10, 2015 | 10.81 | 10.88 | 10.78 | 10.84 | 1,866,043 | +0.03(+0.27%) |
Aug 07, 2015 | 10.90 | 10.96 | 10.81 | 10.81 | 2,385,493 | -0.09(-0.81%) |
Aug 06, 2015 | 10.97 | 10.99 | 10.84 | 10.90 | 1,877,099 | -0.09(-0.80%) |
Aug 05, 2015 | 10.97 | 11.02 | 10.91 | 10.99 | 1,914,990 | -0.03(-0.27%) |
Aug 04, 2015 | 10.99 | 11.03 | 10.96 | 11.02 | 966,958 | -0.04(-0.40%) |