Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 03, 2015 | 11.99 | 12.02 | 11.64 | 11.67 | 85,016 | -0.27(-2.26%) |
Jul 31, 2015 | 11.89 | 12.00 | 11.88 | 11.94 | 114,393 | -0.03(-0.25%) |
Jul 30, 2015 | 11.60 | 12.00 | 11.52 | 11.97 | 175,104 | +0.32(+2.75%) |
Jul 29, 2015 | 11.46 | 12.09 | 11.45 | 11.65 | 357,901 | +0.60(+5.43%) |
Jul 28, 2015 | 11.33 | 11.33 | 11.01 | 11.05 | 115,395 | -0.26(-2.30%) |
Jul 27, 2015 | 11.57 | 11.57 | 11.20 | 11.31 | 103,251 | -0.26(-2.25%) |
Jul 24, 2015 | 11.59 | 11.64 | 11.50 | 11.57 | 105,723 | -0.07(-0.60%) |
Jul 23, 2015 | 11.82 | 11.83 | 11.58 | 11.64 | 85,501 | -0.10(-0.85%) |
Jul 22, 2015 | 11.75 | 11.87 | 11.69 | 11.74 | 67,025 | -0.04(-0.34%) |
Jul 21, 2015 | 11.83 | 11.98 | 11.73 | 11.78 | 62,495 | -0.03(-0.25%) |
Jul 20, 2015 | 11.96 | 11.97 | 11.76 | 11.81 | 151,073 | +0.06(+0.51%) |
Jul 17, 2015 | 11.80 | 11.86 | 11.61 | 11.75 | 55,719 | -0.05(-0.42%) |
Jul 16, 2015 | 11.82 | 11.96 | 11.80 | 11.80 | 89,828 | +0.03(+0.25%) |
Jul 15, 2015 | 11.75 | 11.89 | 11.75 | 11.77 | 67,908 | -0.06(-0.51%) |
Jul 14, 2015 | 11.84 | 11.94 | 11.71 | 11.83 | 74,557 | -0.05(-0.42%) |
Jul 13, 2015 | 11.87 | 12.00 | 11.54 | 11.88 | 55,169 | -0.04(-0.34%) |
Jul 10, 2015 | 11.66 | 11.96 | 11.65 | 11.92 | 119,086 | +0.28(+2.41%) |
Jul 09, 2015 | 11.55 | 11.75 | 11.55 | 11.64 | 77,611 | +0.21(+1.84%) |
Jul 08, 2015 | 11.50 | 11.70 | 11.43 | 11.43 | 184,064 | -0.16(-1.38%) |
Jul 07, 2015 | 11.60 | 11.72 | 11.39 | 11.59 | 120,196 | -0.03(-0.26%) |
Jul 06, 2015 | 11.85 | 11.85 | 11.49 | 11.62 | 161,528 | -0.36(-3.01%) |
Jul 02, 2015 | 11.97 | 11.98 | 11.98 | 11.98 | 120,500 | +0.00(+0.00%) |