Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 11.14 | 11.32 | 11.12 | 11.25 | 232,516 | +0.16(+1.44%) |
Oct 29, 2015 | 11.13 | 11.15 | 11.07 | 11.09 | 97,600 | -0.05(-0.45%) |
Oct 28, 2015 | 11.04 | 11.17 | 11.04 | 11.14 | 80,426 | +0.05(+0.45%) |
Oct 27, 2015 | 11.13 | 11.15 | 11.13 | 11.09 | 79,010 | -0.04(-0.36%) |
Oct 26, 2015 | 11.26 | 11.29 | 11.13 | 11.13 | 83,141 | -0.18(-1.59%) |
Oct 23, 2015 | 11.44 | 11.44 | 11.31 | 11.31 | 64,438 | -0.01(-0.09%) |
Oct 22, 2015 | 11.39 | 11.41 | 11.31 | 11.32 | 156,558 | +0.00(+0.00%) |
Oct 21, 2015 | 11.46 | 11.46 | 11.32 | 11.32 | 80,578 | -0.08(-0.70%) |
Oct 20, 2015 | 11.44 | 11.45 | 11.37 | 11.40 | 119,598 | -0.01(-0.09%) |
Oct 19, 2015 | 11.27 | 11.41 | 11.25 | 11.41 | 299,367 | +0.12(+1.06%) |
Oct 16, 2015 | 11.19 | 11.29 | 11.19 | 11.29 | 271,331 | +0.12(+1.07%) |
Oct 15, 2015 | 10.98 | 11.17 | 10.95 | 11.17 | 321,555 | +0.23(+2.10%) |
Oct 14, 2015 | 10.92 | 10.98 | 10.87 | 10.94 | 178,501 | -0.08(-0.73%) |
Oct 13, 2015 | 11.10 | 11.12 | 11.02 | 11.02 | 108,033 | -0.07(-0.63%) |
Oct 12, 2015 | 11.08 | 11.14 | 11.07 | 11.09 | 95,975 | -0.03(-0.27%) |
Oct 09, 2015 | 11.16 | 11.16 | 11.05 | 11.12 | 189,406 | -0.02(-0.18%) |
Oct 08, 2015 | 11.00 | 11.16 | 11.00 | 11.14 | 134,835 | +0.06(+0.54%) |
Oct 07, 2015 | 10.91 | 11.12 | 10.87 | 11.08 | 358,650 | +0.14(+1.28%) |
Oct 06, 2015 | 10.90 | 10.96 | 10.89 | 10.94 | 94,362 | -0.04(-0.36%) |
Oct 05, 2015 | 10.80 | 10.99 | 10.80 | 10.98 | 128,034 | +0.19(+1.76%) |
Oct 02, 2015 | 10.63 | 10.79 | 10.62 | 10.79 | 177,798 | +0.09(+0.84%) |
Oct 01, 2015 | 10.71 | 10.72 | 10.62 | 10.70 | 166,255 | +0.00(+0.00%) |
Sep 30, 2015 | 10.72 | 10.78 | 10.70 | 10.70 | 252,780 | +0.05(+0.47%) |
Sep 29, 2015 | 10.71 | 10.79 | 10.63 | 10.65 | 203,973 | -0.11(-1.02%) |
Sep 28, 2015 | 10.89 | 10.91 | 10.72 | 10.76 | 265,031 | -0.21(-1.91%) |
Sep 25, 2015 | 11.00 | 11.08 | 10.95 | 10.97 | 93,465 | -0.02(-0.18%) |
Sep 24, 2015 | 10.93 | 10.99 | 10.90 | 10.99 | 94,242 | -0.03(-0.27%) |
Sep 23, 2015 | 10.99 | 11.05 | 10.99 | 11.02 | 69,705 | +0.01(+0.09%) |
Sep 22, 2015 | 11.06 | 11.06 | 10.97 | 11.01 | 94,090 | -0.09(-0.81%) |
Sep 21, 2015 | 11.10 | 11.19 | 11.09 | 11.10 | 51,996 | +0.03(+0.27%) |
Sep 18, 2015 | 11.14 | 11.17 | 11.06 | 11.07 | 101,513 | -0.12(-1.07%) |
Sep 17, 2015 | 11.14 | 11.25 | 11.13 | 11.19 | 67,721 | +0.01(+0.09%) |
Sep 16, 2015 | 11.14 | 11.19 | 11.06 | 11.18 | 56,679 | -0.03(-0.27%) |
Sep 15, 2015 | 11.15 | 11.23 | 11.15 | 11.21 | 102,804 | +0.07(+0.63%) |
Sep 14, 2015 | 11.21 | 11.21 | 11.12 | 11.14 | 104,031 | -0.04(-0.36%) |
Sep 11, 2015 | 11.16 | 11.18 | 11.12 | 11.18 | 85,450 | -0.02(-0.18%) |
Sep 10, 2015 | 11.17 | 11.22 | 11.14 | 11.20 | 120,035 | +0.04(+0.36%) |
Sep 09, 2015 | 11.34 | 11.34 | 11.12 | 11.16 | 143,093 | -0.09(-0.80%) |
Sep 08, 2015 | 11.26 | 11.30 | 11.22 | 11.25 | 294,066 | +0.11(+0.99%) |
Sep 04, 2015 | 11.07 | 11.14 | 11.14 | 11.14 | 166,200 | -0.08(-0.71%) |
Sep 03, 2015 | 11.17 | 11.26 | 11.16 | 11.22 | 257,655 | +0.05(+0.45%) |
Sep 02, 2015 | 11.01 | 11.17 | 10.96 | 11.17 | 335,166 | +0.23(+2.10%) |
Sep 01, 2015 | 10.95 | 11.03 | 10.95 | 10.94 | 365,942 | -0.23(-2.06%) |
Aug 31, 2015 | 11.24 | 11.25 | 11.16 | 11.17 | 408,118 | -0.10(-0.89%) |
Aug 28, 2015 | 11.19 | 11.30 | 11.15 | 11.27 | 251,366 | -0.02(-0.18%) |
Aug 27, 2015 | 11.24 | 11.37 | 11.23 | 11.29 | 635,081 | +0.07(+0.62%) |
Aug 26, 2015 | 11.23 | 11.34 | 11.13 | 11.22 | 429,181 | +0.06(+0.54%) |
Aug 25, 2015 | 11.34 | 11.38 | 11.13 | 11.16 | 507,822 | +0.01(+0.09%) |
Aug 24, 2015 | 11.16 | 11.37 | 10.86 | 11.15 | 199,337 | -0.49(-4.21%) |
Aug 21, 2015 | 11.81 | 11.92 | 11.55 | 11.64 | 162,689 | -0.28(-2.35%) |
Aug 20, 2015 | 12.03 | 12.16 | 11.92 | 11.92 | 116,222 | -0.16(-1.32%) |
Aug 19, 2015 | 12.10 | 12.12 | 12.03 | 12.08 | 71,841 | -0.03(-0.25%) |
Aug 18, 2015 | 12.13 | 12.13 | 12.07 | 12.11 | 77,314 | +0.01(+0.08%) |
Aug 17, 2015 | 11.99 | 12.10 | 11.99 | 12.10 | 61,144 | -0.05(-0.41%) |
Aug 14, 2015 | 12.09 | 12.15 | 12.07 | 12.15 | 144,008 | +0.08(+0.66%) |
Aug 13, 2015 | 12.13 | 12.19 | 11.98 | 12.07 | 101,516 | -0.05(-0.41%) |
Aug 12, 2015 | 11.99 | 12.12 | 11.96 | 12.12 | 77,784 | +0.04(+0.33%) |
Aug 11, 2015 | 12.15 | 12.16 | 12.05 | 12.08 | 109,607 | -0.15(-1.23%) |
Aug 10, 2015 | 12.23 | 12.27 | 12.20 | 12.23 | 55,655 | +0.03(+0.25%) |
Aug 07, 2015 | 12.28 | 12.28 | 12.20 | 12.20 | 38,148 | -0.08(-0.65%) |
Aug 06, 2015 | 12.31 | 12.36 | 12.25 | 12.28 | 62,085 | -0.08(-0.65%) |
Aug 05, 2015 | 12.44 | 12.49 | 12.32 | 12.36 | 64,694 | -0.07(-0.56%) |
Aug 04, 2015 | 12.45 | 12.46 | 12.38 | 12.43 | 55,871 | +0.02(+0.16%) |