Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 11.23 | 11.23 | 11.18 | 11.23 | 36,179 | +0.03(+0.27%) |
Oct 29, 2015 | 11.26 | 11.32 | 11.18 | 11.20 | 36,818 | -0.10(-0.88%) |
Oct 28, 2015 | 11.26 | 11.30 | 11.22 | 11.30 | 86,085 | -0.05(-0.44%) |
Oct 27, 2015 | 11.28 | 11.35 | 11.26 | 11.35 | 66,364 | +0.03(+0.27%) |
Oct 26, 2015 | 11.34 | 11.35 | 11.30 | 11.32 | 26,887 | -0.05(-0.44%) |
Oct 23, 2015 | 11.40 | 11.41 | 11.32 | 11.37 | 290,558 | -0.04(-0.36%) |
Oct 22, 2015 | 11.32 | 11.41 | 11.31 | 11.41 | 93,645 | +0.09(+0.80%) |
Oct 21, 2015 | 11.31 | 11.34 | 11.22 | 11.32 | 50,046 | -0.03(-0.26%) |
Oct 20, 2015 | 11.17 | 11.35 | 11.17 | 11.35 | 68,713 | +0.09(+0.80%) |
Oct 19, 2015 | 11.14 | 11.26 | 11.11 | 11.26 | 77,301 | +0.13(+1.17%) |
Oct 16, 2015 | 11.01 | 11.13 | 10.98 | 11.13 | 78,223 | +0.10(+0.91%) |
Oct 15, 2015 | 11.00 | 11.07 | 10.97 | 11.03 | 75,815 | +0.15(+1.38%) |
Oct 14, 2015 | 11.09 | 11.24 | 10.88 | 10.88 | 113,889 | -0.17(-1.54%) |
Oct 13, 2015 | 11.07 | 11.15 | 11.02 | 11.05 | 79,963 | -0.03(-0.27%) |
Oct 12, 2015 | 11.23 | 11.26 | 11.08 | 11.08 | 33,940 | -0.17(-1.51%) |
Oct 09, 2015 | 11.24 | 11.32 | 11.21 | 11.25 | 63,260 | -0.05(-0.44%) |
Oct 08, 2015 | 11.09 | 11.30 | 11.05 | 11.30 | 142,119 | +0.20(+1.80%) |
Oct 07, 2015 | 10.94 | 11.10 | 10.94 | 11.10 | 45,270 | +0.12(+1.09%) |
Oct 06, 2015 | 10.92 | 10.98 | 10.89 | 10.98 | 27,990 | +0.08(+0.73%) |
Oct 05, 2015 | 10.78 | 10.92 | 10.78 | 10.90 | 50,625 | +0.10(+0.93%) |
Oct 02, 2015 | 10.79 | 10.82 | 10.61 | 10.80 | 80,730 | -0.04(-0.37%) |
Oct 01, 2015 | 10.87 | 10.91 | 10.71 | 10.84 | 69,510 | -0.06(-0.55%) |
Sep 30, 2015 | 10.90 | 10.93 | 10.78 | 10.90 | 88,853 | +0.00(+0.00%) |
Sep 29, 2015 | 10.85 | 10.91 | 10.71 | 10.90 | 65,027 | +0.00(+0.00%) |
Sep 28, 2015 | 11.06 | 11.06 | 10.79 | 10.90 | 69,906 | -0.24(-2.15%) |
Sep 25, 2015 | 11.05 | 11.14 | 11.04 | 11.14 | 44,398 | +0.08(+0.72%) |
Sep 24, 2015 | 11.06 | 11.07 | 11.04 | 11.06 | 22,413 | -0.03(-0.27%) |
Sep 23, 2015 | 11.12 | 11.12 | 11.04 | 11.09 | 33,390 | +0.01(+0.09%) |
Sep 22, 2015 | 11.03 | 11.12 | 11.03 | 11.08 | 53,565 | -0.01(-0.09%) |
Sep 21, 2015 | 11.12 | 11.17 | 11.07 | 11.09 | 23,584 | -0.04(-0.36%) |
Sep 18, 2015 | 11.17 | 11.20 | 11.13 | 11.13 | 34,766 | -0.06(-0.54%) |
Sep 17, 2015 | 11.11 | 11.20 | 11.08 | 11.19 | 52,411 | +0.05(+0.45%) |
Sep 16, 2015 | 11.14 | 11.16 | 11.10 | 11.14 | 64,931 | -0.01(-0.09%) |
Sep 15, 2015 | 11.17 | 11.20 | 11.12 | 11.15 | 75,436 | -0.04(-0.36%) |
Sep 14, 2015 | 11.20 | 11.23 | 11.15 | 11.19 | 41,958 | -0.03(-0.27%) |
Sep 11, 2015 | 11.20 | 11.23 | 11.20 | 11.22 | 22,313 | -0.03(-0.27%) |
Sep 10, 2015 | 11.24 | 11.26 | 11.21 | 11.25 | 56,154 | +0.02(+0.18%) |
Sep 09, 2015 | 11.26 | 11.26 | 11.23 | 11.23 | 34,755 | -0.02(-0.18%) |
Sep 08, 2015 | 11.28 | 11.31 | 11.23 | 11.25 | 45,173 | +0.00(+0.00%) |
Sep 04, 2015 | 11.25 | 11.25 | 11.25 | 11.25 | 30,800 | -0.02(-0.18%) |
Sep 03, 2015 | 11.24 | 11.29 | 11.23 | 11.27 | 34,856 | +0.03(+0.27%) |
Sep 02, 2015 | 11.22 | 11.24 | 11.17 | 11.24 | 31,531 | +0.02(+0.18%) |
Sep 01, 2015 | 11.09 | 11.24 | 11.09 | 11.22 | 46,859 | +0.03(+0.27%) |
Aug 31, 2015 | 11.16 | 11.20 | 11.13 | 11.19 | 54,374 | +0.00(+0.00%) |
Aug 28, 2015 | 11.15 | 11.21 | 11.15 | 11.19 | 93,601 | +0.02(+0.18%) |
Aug 27, 2015 | 11.16 | 11.21 | 11.12 | 11.17 | 55,844 | -0.04(-0.36%) |
Aug 26, 2015 | 11.12 | 11.24 | 11.10 | 11.21 | 114,752 | +0.09(+0.81%) |
Aug 25, 2015 | 11.05 | 11.14 | 11.05 | 11.12 | 106,461 | +0.11(+1.00%) |
Aug 24, 2015 | 11.02 | 11.04 | 10.42 | 11.01 | 205,571 | -0.11(-0.99%) |
Aug 21, 2015 | 11.18 | 11.23 | 11.10 | 11.12 | 87,297 | -0.11(-0.98%) |
Aug 20, 2015 | 11.31 | 11.31 | 11.21 | 11.23 | 62,264 | -0.13(-1.14%) |
Aug 19, 2015 | 11.30 | 11.36 | 11.30 | 11.36 | 55,349 | +0.02(+0.18%) |
Aug 18, 2015 | 11.33 | 11.36 | 11.33 | 11.34 | 57,812 | -0.03(-0.26%) |
Aug 17, 2015 | 11.32 | 11.38 | 11.27 | 11.37 | 74,602 | -0.02(-0.18%) |
Aug 14, 2015 | 11.43 | 11.43 | 11.33 | 11.39 | 42,635 | -0.01(-0.09%) |
Aug 13, 2015 | 11.45 | 11.49 | 11.40 | 11.40 | 35,724 | -0.06(-0.52%) |
Aug 12, 2015 | 11.40 | 11.46 | 11.39 | 11.46 | 38,902 | +0.03(+0.26%) |
Aug 11, 2015 | 11.47 | 11.49 | 11.43 | 11.43 | 39,100 | -0.04(-0.35%) |
Aug 10, 2015 | 11.51 | 11.51 | 11.47 | 11.47 | 59,517 | -0.06(-0.50%) |
Aug 07, 2015 | 11.49 | 11.55 | 11.49 | 11.53 | 61,370 | +0.04(+0.33%) |
Aug 06, 2015 | 11.64 | 11.64 | 11.49 | 11.49 | 54,299 | -0.17(-1.46%) |
Aug 05, 2015 | 11.69 | 11.73 | 11.61 | 11.66 | 71,789 | -0.03(-0.26%) |
Aug 04, 2015 | 11.67 | 11.70 | 11.63 | 11.69 | 57,834 | +0.02(+0.16%) |