Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 10.36 | 10.53 | 10.05 | 10.12 | 163,283 | -0.24(-2.32%) |
Oct 29, 2015 | 10.59 | 10.78 | 9.990 | 10.36 | 313,288 | -0.29(-2.72%) |
Oct 28, 2015 | 10.57 | 11.08 | 10.57 | 10.65 | 192,161 | -0.38(-3.45%) |
Oct 27, 2015 | 11.08 | 11.08 | 10.85 | 11.03 | 64,903 | -0.04(-0.36%) |
Oct 26, 2015 | 11.01 | 11.24 | 10.96 | 11.07 | 31,519 | +0.01(+0.09%) |
Oct 23, 2015 | 11.23 | 11.24 | 11.00 | 11.06 | 54,717 | -0.15(-1.34%) |
Oct 22, 2015 | 11.13 | 11.24 | 11.00 | 11.21 | 98,962 | +0.17(+1.54%) |
Oct 21, 2015 | 11.07 | 11.12 | 11.04 | 11.04 | 46,860 | -0.05(-0.45%) |
Oct 20, 2015 | 11.07 | 11.15 | 11.05 | 11.09 | 36,828 | +0.01(+0.09%) |
Oct 19, 2015 | 11.06 | 11.24 | 11.06 | 11.08 | 36,984 | -0.04(-0.36%) |
Oct 16, 2015 | 11.17 | 11.30 | 11.07 | 11.12 | 66,613 | +0.00(+0.00%) |
Oct 15, 2015 | 11.06 | 11.24 | 11.02 | 11.12 | 76,997 | +0.12(+1.09%) |
Oct 14, 2015 | 11.10 | 11.16 | 10.98 | 11.00 | 43,544 | -0.09(-0.81%) |
Oct 13, 2015 | 11.02 | 11.24 | 11.02 | 11.09 | 43,525 | +0.01(+0.09%) |
Oct 12, 2015 | 11.15 | 11.24 | 11.05 | 11.08 | 25,582 | -0.10(-0.89%) |
Oct 09, 2015 | 11.04 | 11.22 | 10.91 | 11.18 | 35,891 | +0.14(+1.27%) |
Oct 08, 2015 | 11.25 | 11.35 | 11.01 | 11.04 | 45,011 | -0.26(-2.30%) |
Oct 07, 2015 | 11.15 | 11.34 | 11.06 | 11.30 | 44,819 | +0.21(+1.89%) |
Oct 06, 2015 | 11.25 | 11.35 | 11.06 | 11.09 | 39,769 | -0.21(-1.86%) |
Oct 05, 2015 | 11.15 | 11.31 | 11.12 | 11.30 | 57,555 | +0.16(+1.44%) |
Oct 02, 2015 | 11.05 | 11.14 | 10.97 | 11.14 | 104,602 | +0.08(+0.72%) |
Oct 01, 2015 | 11.10 | 11.19 | 11.02 | 11.06 | 67,695 | -0.07(-0.63%) |
Sep 30, 2015 | 11.18 | 11.23 | 11.06 | 11.13 | 46,730 | +0.03(+0.27%) |
Sep 29, 2015 | 11.10 | 11.35 | 11.04 | 11.10 | 81,745 | -0.04(-0.36%) |
Sep 28, 2015 | 11.38 | 11.39 | 11.10 | 11.14 | 90,456 | -0.23(-2.02%) |
Sep 25, 2015 | 11.79 | 11.79 | 11.36 | 11.37 | 60,711 | -0.32(-2.74%) |
Sep 24, 2015 | 11.62 | 11.76 | 11.52 | 11.69 | 80,253 | +0.02(+0.17%) |
Sep 23, 2015 | 11.51 | 11.77 | 11.48 | 11.67 | 143,900 | +0.19(+1.66%) |
Sep 22, 2015 | 11.50 | 11.60 | 11.43 | 11.48 | 97,631 | -0.11(-0.95%) |
Sep 21, 2015 | 11.54 | 11.70 | 11.43 | 11.59 | 66,253 | +0.16(+1.40%) |
Sep 18, 2015 | 11.36 | 11.68 | 11.36 | 11.43 | 195,334 | -0.05(-0.44%) |
Sep 17, 2015 | 11.40 | 11.69 | 11.40 | 11.48 | 158,093 | +0.08(+0.70%) |
Sep 16, 2015 | 11.46 | 11.49 | 11.37 | 11.40 | 121,549 | -0.07(-0.61%) |
Sep 15, 2015 | 11.32 | 11.49 | 11.30 | 11.47 | 63,859 | +0.12(+1.06%) |
Sep 14, 2015 | 11.45 | 11.49 | 11.28 | 11.35 | 84,010 | -0.07(-0.61%) |
Sep 11, 2015 | 11.20 | 11.50 | 11.09 | 11.42 | 83,752 | +0.16(+1.42%) |
Sep 10, 2015 | 11.22 | 11.40 | 11.06 | 11.26 | 75,485 | +0.13(+1.17%) |
Sep 09, 2015 | 11.14 | 11.30 | 11.08 | 11.13 | 66,480 | +0.04(+0.36%) |
Sep 08, 2015 | 11.21 | 11.21 | 11.06 | 11.09 | 58,986 | +0.02(+0.18%) |
Sep 04, 2015 | 11.06 | 11.07 | 11.07 | 11.07 | 86,900 | -0.03(-0.27%) |
Sep 03, 2015 | 11.14 | 11.23 | 11.05 | 11.10 | 47,380 | -0.07(-0.63%) |
Sep 02, 2015 | 11.11 | 11.23 | 11.04 | 11.17 | 65,241 | +0.14(+1.27%) |
Sep 01, 2015 | 11.01 | 11.16 | 10.96 | 11.03 | 129,752 | +0.02(+0.18%) |
Aug 31, 2015 | 11.21 | 11.34 | 10.96 | 11.01 | 140,767 | -0.27(-2.39%) |
Aug 28, 2015 | 11.16 | 11.44 | 10.96 | 11.28 | 119,447 | +0.06(+0.53%) |
Aug 27, 2015 | 11.15 | 11.45 | 11.07 | 11.22 | 130,398 | +0.13(+1.17%) |
Aug 26, 2015 | 11.19 | 11.25 | 10.89 | 11.09 | 132,649 | +0.07(+0.64%) |
Aug 25, 2015 | 11.01 | 11.30 | 10.97 | 11.02 | 343,268 | +0.02(+0.18%) |
Aug 24, 2015 | 11.12 | 11.12 | 10.87 | 11.00 | 188,551 | -0.43(-3.76%) |
Aug 21, 2015 | 11.06 | 11.59 | 11.06 | 11.43 | 112,619 | +0.14(+1.24%) |
Aug 20, 2015 | 11.55 | 11.55 | 10.78 | 11.29 | 90,504 | -0.26(-2.25%) |
Aug 19, 2015 | 11.52 | 11.70 | 11.48 | 11.55 | 76,132 | +0.04(+0.35%) |
Aug 18, 2015 | 11.60 | 11.61 | 11.43 | 11.51 | 138,365 | -0.08(-0.69%) |
Aug 17, 2015 | 11.66 | 11.67 | 11.48 | 11.59 | 80,377 | -0.07(-0.60%) |
Aug 14, 2015 | 11.50 | 11.69 | 11.39 | 11.66 | 56,712 | +0.16(+1.39%) |
Aug 13, 2015 | 11.65 | 11.71 | 11.50 | 11.50 | 43,102 | -0.14(-1.20%) |
Aug 12, 2015 | 11.64 | 11.64 | 11.50 | 11.64 | 67,894 | -0.05(-0.43%) |
Aug 11, 2015 | 11.64 | 11.89 | 11.60 | 11.69 | 93,283 | +0.02(+0.17%) |
Aug 10, 2015 | 11.74 | 11.85 | 11.65 | 11.67 | 76,796 | +0.01(+0.09%) |
Aug 07, 2015 | 11.59 | 11.85 | 11.56 | 11.66 | 80,185 | +0.04(+0.34%) |
Aug 06, 2015 | 11.73 | 11.74 | 11.57 | 11.62 | 105,740 | -0.15(-1.27%) |
Aug 05, 2015 | 11.87 | 11.94 | 11.77 | 11.77 | 70,216 | -0.01(-0.08%) |
Aug 04, 2015 | 11.62 | 11.93 | 11.62 | 11.78 | 88,708 | +0.11(+0.94%) |