Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 10.97 | 10.99 | 10.97 | 10.99 | 1,967 | -0.17(-1.51%) |
Nov 27, 2015 | 11.16 | 11.16 | 11.16 | 11.16 | 618 | +0.00(+0.00%) |
Nov 25, 2015 | 11.26 | 11.16 | 11.16 | 11.16 | 642 | -0.03(-0.29%) |
Nov 24, 2015 | 11.19 | 11.21 | 11.19 | 11.19 | 3,250 | +0.22(+2.00%) |
Nov 23, 2015 | 10.97 | 11.05 | 10.97 | 10.97 | 3,012 | -0.02(-0.17%) |
Nov 20, 2015 | 11.26 | 11.26 | 10.97 | 10.99 | 3,415 | -0.45(-3.92%) |
Nov 19, 2015 | 10.98 | 11.53 | 10.51 | 11.44 | 10,462 | +0.41(+3.73%) |
Nov 18, 2015 | 10.51 | 11.03 | 10.51 | 11.03 | 1,725 | +0.52(+4.98%) |
Nov 16, 2015 | 10.30 | 10.51 | 10.51 | 10.51 | 92 | +0.06(+0.60%) |
Nov 13, 2015 | 10.30 | 10.44 | 10.30 | 10.44 | 2,321 | -0.06(-0.60%) |
Nov 11, 2015 | 10.30 | 10.51 | 10.51 | 10.51 | 4 | -0.09(-0.84%) |
Nov 06, 2015 | 10.60 | 10.60 | 10.60 | 10.60 | 36 | -0.22(-2.03%) |
Nov 04, 2015 | 10.51 | 10.82 | 10.82 | 10.82 | 2 | +0.33(+3.12%) |
Nov 02, 2015 | 10.49 | 10.49 | 10.49 | 10.49 | 107 | +0.01(+0.13%) |
Oct 29, 2015 | 10.42 | 10.47 | 10.47 | 10.47 | 104 | -0.72(-6.46%) |
Oct 23, 2015 | 11.21 | 11.20 | 11.20 | 11.20 | 717 | +0.22(+2.04%) |
Oct 19, 2015 | 11.04 | 10.97 | 10.97 | 10.97 | 49 | -0.05(-0.47%) |
Oct 16, 2015 | 11.15 | 11.15 | 10.97 | 11.03 | 6,533 | -0.29(-2.60%) |
Oct 15, 2015 | 11.13 | 11.32 | 11.13 | 11.32 | 7,400 | -0.00(-0.04%) |
Oct 12, 2015 | 11.18 | 11.32 | 11.32 | 11.32 | 160 | +0.35(+3.19%) |
Oct 09, 2015 | 10.98 | 10.98 | 10.97 | 10.97 | 1,289 | +0.14(+1.29%) |
Oct 07, 2015 | 11.14 | 10.83 | 10.83 | 10.83 | 40 | -0.21(-1.90%) |
Oct 06, 2015 | 10.74 | 11.26 | 10.58 | 11.04 | 16,539 | +0.28(+2.60%) |
Oct 05, 2015 | 11.11 | 11.11 | 10.76 | 10.76 | 676 | -0.45(-4.00%) |
Oct 02, 2015 | 10.99 | 11.21 | 10.97 | 11.21 | 6,017 | +0.00(+0.04%) |
Oct 01, 2015 | 11.32 | 11.32 | 10.97 | 11.21 | 963 | -0.02(-0.21%) |
Sep 30, 2015 | 11.28 | 11.28 | 10.97 | 11.23 | 4,280 | +0.06(+0.50%) |
Sep 29, 2015 | 11.18 | 11.18 | 11.18 | 11.18 | 374 | +0.13(+1.14%) |
Sep 28, 2015 | 11.04 | 11.05 | 11.04 | 11.05 | 1,372 | +0.07(+0.64%) |
Sep 25, 2015 | 10.33 | 11.45 | 10.29 | 10.98 | 38,976 | +0.55(+5.28%) |
Sep 23, 2015 | 10.43 | 10.43 | 10.43 | 10.43 | 10 | +0.15(+1.50%) |
Sep 22, 2015 | 10.51 | 10.51 | 10.27 | 10.27 | 8,792 | -0.09(-0.86%) |
Sep 21, 2015 | 10.60 | 10.52 | 10.36 | 10.36 | 828 | -0.15(-1.47%) |
Sep 18, 2015 | 10.32 | 11.28 | 10.32 | 10.52 | 14,503 | +0.05(+0.45%) |
Sep 17, 2015 | 10.30 | 10.47 | 9.615 | 10.47 | 3,616 | +0.02(+0.18%) |
Sep 16, 2015 | 10.50 | 10.50 | 10.30 | 10.45 | 2,167 | -0.05(-0.44%) |
Sep 15, 2015 | 10.28 | 10.51 | 10.28 | 10.50 | 4,663 | +0.06(+0.58%) |
Sep 14, 2015 | 10.33 | 10.44 | 10.27 | 10.44 | 3,689 | +0.03(+0.27%) |
Sep 11, 2015 | 10.39 | 10.45 | 10.29 | 10.41 | 5,895 | +0.05(+0.50%) |
Sep 10, 2015 | 10.44 | 10.47 | 10.27 | 10.36 | 9,760 | -0.25(-2.38%) |
Sep 09, 2015 | 10.61 | 10.62 | 10.57 | 10.61 | 6,965 | +0.10(+0.93%) |
Sep 08, 2015 | 10.44 | 10.57 | 10.44 | 10.51 | 2,610 | +0.07(+0.72%) |
Sep 04, 2015 | 10.44 | 10.44 | 10.44 | 10.44 | 1,284 | +0.28(+2.71%) |
Sep 02, 2015 | 10.16 | 10.16 | 10.16 | 10.16 | 310 | +0.04(+0.37%) |
Sep 01, 2015 | 10.13 | 10.13 | 10.12 | 10.12 | 3,325 | -0.09(-0.91%) |
Aug 31, 2015 | 10.23 | 10.23 | 10.22 | 10.22 | 1,239 | -0.13(-1.26%) |
Aug 28, 2015 | 10.39 | 10.39 | 10.35 | 10.35 | 1,479 | +0.00(+0.00%) |
Aug 27, 2015 | 10.27 | 10.35 | 10.27 | 10.35 | 1,483 | -0.39(-3.65%) |
Aug 25, 2015 | 10.49 | 10.74 | 10.74 | 10.74 | 663 | +0.49(+4.74%) |
Aug 24, 2015 | 10.23 | 10.26 | 10.23 | 10.26 | 8,295 | -0.02(-0.23%) |
Aug 21, 2015 | 10.60 | 10.62 | 10.27 | 10.28 | 3,877 | -0.44(-4.10%) |
Aug 20, 2015 | 10.51 | 10.72 | 10.51 | 10.72 | 1,843 | +0.44(+4.32%) |
Aug 19, 2015 | 10.32 | 10.32 | 10.27 | 10.27 | 7,203 | -0.02(-0.23%) |
Aug 18, 2015 | 9.961 | 10.72 | 9.961 | 10.30 | 3,265 | +0.36(+3.67%) |
Aug 17, 2015 | 10.42 | 10.42 | 9.933 | 9.933 | 1,486 | -0.55(-5.21%) |
Aug 14, 2015 | 10.05 | 10.48 | 10.05 | 10.48 | 1,850 | +0.01(+0.09%) |
Aug 13, 2015 | 11.04 | 11.04 | 10.47 | 10.47 | 8,693 | -0.50(-4.60%) |
Aug 12, 2015 | 10.98 | 10.98 | 10.97 | 10.97 | 1,004 | -0.18(-1.63%) |
Aug 11, 2015 | 10.97 | 11.16 | 10.97 | 11.16 | 2,648 | +0.18(+1.62%) |
Aug 10, 2015 | 10.97 | 10.98 | 10.97 | 10.98 | 985 | +0.00(+0.04%) |
Aug 07, 2015 | 10.97 | 11.18 | 10.97 | 10.97 | 974 | +0.03(+0.30%) |
Aug 06, 2015 | 10.97 | 11.08 | 10.94 | 10.94 | 6,961 | +0.04(+0.39%) |
Aug 05, 2015 | 11.00 | 11.00 | 10.90 | 10.90 | 952 | -0.17(-1.52%) |
Aug 04, 2015 | 10.98 | 11.11 | 10.97 | 11.07 | 7,036 | +0.09(+0.85%) |
Aug 03, 2015 | 10.97 | 10.97 | 10.97 | 10.97 | 3,599 | +0.06(+0.51%) |
Jul 31, 2015 | 11.19 | 11.19 | 10.92 | 10.92 | 4,077 | +0.18(+1.65%) |
Jul 29, 2015 | 10.47 | 10.74 | 10.74 | 10.74 | 47 | +0.52(+5.12%) |
Jul 28, 2015 | 10.22 | 10.50 | 10.04 | 10.22 | 6,595 | +0.17(+1.67%) |
Jul 27, 2015 | 9.966 | 10.47 | 9.966 | 10.05 | 10,955 | -0.29(-2.80%) |
Jul 24, 2015 | 10.30 | 10.34 | 10.27 | 10.34 | 4,982 | -0.01(-0.09%) |
Jul 23, 2015 | 10.44 | 10.46 | 10.35 | 10.35 | 7,117 | -0.07(-0.72%) |
Jul 22, 2015 | 10.32 | 10.51 | 10.32 | 10.42 | 2,481 | -0.01(-0.09%) |
Jul 21, 2015 | 10.45 | 10.74 | 10.43 | 10.43 | 4,957 | +0.09(+0.90%) |
Jul 20, 2015 | 10.76 | 10.76 | 10.01 | 10.34 | 30,510 | -0.54(-4.94%) |
Jul 17, 2015 | 10.87 | 10.89 | 10.78 | 10.88 | 15,083 | +0.01(+0.09%) |
Jul 16, 2015 | 11.01 | 11.22 | 10.85 | 10.87 | 20,304 | -0.19(-1.69%) |
Jul 15, 2015 | 10.94 | 11.05 | 10.86 | 11.05 | 27,589 | +0.08(+0.72%) |
Jul 14, 2015 | 11.02 | 11.02 | 10.86 | 10.97 | 15,895 | -0.10(-0.90%) |
Jul 13, 2015 | 11.01 | 11.09 | 10.87 | 11.07 | 2,993 | -0.13(-1.20%) |
Jul 10, 2015 | 11.23 | 11.29 | 10.94 | 11.21 | 4,657 | -0.18(-1.56%) |
Jul 09, 2015 | 11.42 | 11.42 | 11.27 | 11.39 | 2,850 | +0.16(+1.41%) |
Jul 08, 2015 | 11.27 | 11.46 | 11.22 | 11.23 | 13,072 | -0.14(-1.19%) |
Jul 07, 2015 | 11.31 | 11.53 | 11.31 | 11.36 | 5,991 | -0.17(-1.50%) |
Jul 06, 2015 | 11.40 | 11.90 | 11.21 | 11.53 | 4,471 | +0.07(+0.57%) |
Jul 02, 2015 | 11.81 | 11.47 | 11.47 | 11.47 | 10,278 | +0.20(+1.74%) |
Jul 01, 2015 | 11.54 | 11.81 | 11.22 | 11.27 | 13,254 | -0.24(-2.07%) |
Jun 30, 2015 | 11.33 | 11.60 | 11.22 | 11.51 | 9,910 | +0.26(+2.28%) |
Jun 29, 2015 | 11.56 | 11.99 | 11.22 | 11.25 | 23,751 | -0.41(-3.48%) |
Jun 26, 2015 | 11.83 | 12.32 | 11.44 | 11.66 | 628,123 | -0.19(-1.58%) |
Jun 25, 2015 | 11.87 | 12.10 | 11.64 | 11.85 | 18,124 | -0.02(-0.16%) |
Jun 24, 2015 | 11.77 | 12.07 | 11.69 | 11.87 | 12,916 | +0.04(+0.36%) |
Jun 23, 2015 | 11.90 | 12.07 | 11.50 | 11.82 | 14,955 | -0.03(-0.28%) |
Jun 22, 2015 | 11.75 | 11.97 | 11.45 | 11.86 | 6,751 | +0.07(+0.55%) |
Jun 19, 2015 | 12.21 | 12.21 | 11.68 | 11.79 | 46,758 | -0.43(-3.55%) |
Jun 18, 2015 | 11.79 | 12.33 | 11.77 | 12.23 | 7,346 | +0.33(+2.79%) |
Jun 17, 2015 | 11.86 | 11.89 | 11.79 | 11.89 | 4,646 | -0.10(-0.86%) |
Jun 16, 2015 | 11.69 | 12.08 | 11.69 | 12.00 | 7,728 | +0.17(+1.46%) |
Jun 15, 2015 | 12.03 | 12.22 | 11.79 | 11.82 | 12,518 | -0.12(-1.02%) |
Jun 12, 2015 | 11.92 | 11.95 | 11.68 | 11.95 | 18,554 | +0.04(+0.31%) |
Jun 11, 2015 | 11.98 | 12.04 | 11.82 | 11.91 | 3,668 | -0.28(-2.30%) |
Jun 10, 2015 | 11.89 | 12.34 | 11.89 | 12.19 | 19,128 | +0.02(+0.15%) |
Jun 09, 2015 | 12.15 | 12.25 | 12.11 | 12.17 | 8,520 | -0.09(-0.72%) |
Jun 08, 2015 | 11.89 | 12.31 | 11.81 | 12.26 | 12,875 | +0.17(+1.43%) |
Jun 05, 2015 | 12.08 | 12.09 | 12.01 | 12.09 | 26,689 | +0.06(+0.50%) |
Jun 04, 2015 | 12.09 | 12.09 | 12.02 | 12.03 | 11,327 | -0.03(-0.27%) |
Jun 03, 2015 | 12.02 | 12.11 | 12.02 | 12.06 | 54,439 | -0.03(-0.27%) |
Jun 02, 2015 | 11.92 | 12.12 | 11.77 | 12.09 | 49,711 | +0.07(+0.54%) |
Jun 01, 2015 | 12.12 | 12.04 | 12.00 | 12.03 | 20,629 | -0.02(-0.16%) |
May 29, 2015 | 11.88 | 12.14 | 11.81 | 12.04 | 22,321 | +0.07(+0.55%) |
May 28, 2015 | 11.96 | 12.12 | 11.66 | 11.98 | 16,353 | -0.02(-0.16%) |
May 27, 2015 | 11.97 | 12.10 | 11.71 | 12.00 | 16,734 | +0.21(+1.74%) |
May 26, 2015 | 11.69 | 12.12 | 11.67 | 11.79 | 30,722 | -0.02(-0.20%) |
May 22, 2015 | 11.91 | 11.81 | 11.81 | 11.81 | 15,631 | -0.09(-0.78%) |
May 21, 2015 | 11.92 | 12.06 | 11.89 | 11.91 | 7,278 | -0.20(-1.66%) |
May 20, 2015 | 11.91 | 12.12 | 11.91 | 12.11 | 2,818 | +0.20(+1.69%) |
May 19, 2015 | 11.78 | 12.12 | 11.78 | 11.91 | 28,218 | -0.01(-0.12%) |
May 18, 2015 | 11.77 | 12.10 | 11.77 | 11.92 | 14,400 | +0.00(+0.00%) |
May 15, 2015 | 12.02 | 12.02 | 11.75 | 11.92 | 19,728 | -0.11(-0.89%) |
May 14, 2015 | 11.88 | 12.08 | 11.79 | 12.03 | 12,122 | +0.03(+0.25%) |
May 13, 2015 | 11.73 | 12.09 | 11.73 | 12.00 | 9,396 | +0.06(+0.53%) |
May 12, 2015 | 11.68 | 12.10 | 11.65 | 11.94 | 5,186 | -0.09(-0.74%) |
May 11, 2015 | 11.90 | 12.10 | 11.67 | 12.03 | 15,426 | +0.29(+2.51%) |
May 08, 2015 | 12.06 | 12.06 | 11.63 | 11.73 | 10,179 | -0.21(-1.72%) |
May 07, 2015 | 11.74 | 12.10 | 11.39 | 11.94 | 21,903 | +0.26(+2.20%) |
May 06, 2015 | 11.71 | 11.91 | 11.45 | 11.68 | 8,736 | -0.25(-2.11%) |
May 05, 2015 | 11.54 | 12.12 | 11.54 | 11.93 | 22,758 | +0.07(+0.63%) |
May 04, 2015 | 11.70 | 12.03 | 11.37 | 11.86 | 18,773 | +0.11(+0.91%) |
May 01, 2015 | 11.88 | 12.10 | 11.37 | 11.75 | 10,803 | -0.30(-2.52%) |
Apr 30, 2015 | 12.06 | 12.12 | 12.04 | 12.05 | 32,760 | -0.05(-0.39%) |
Apr 29, 2015 | 12.08 | 12.14 | 12.03 | 12.10 | 7,811 | -0.04(-0.31%) |
Apr 28, 2015 | 12.03 | 12.14 | 12.03 | 12.14 | 13,475 | +0.00(+0.00%) |
Apr 27, 2015 | 12.14 | 12.14 | 12.12 | 12.14 | 19,430 | +0.00(+0.00%) |
Apr 24, 2015 | 12.11 | 12.14 | 12.07 | 12.14 | 6,038 | +0.00(+0.04%) |
Apr 23, 2015 | 12.03 | 12.14 | 12.03 | 12.13 | 19,886 | -0.00(-0.04%) |
Apr 22, 2015 | 12.12 | 12.14 | 12.12 | 12.14 | 12,439 | +0.02(+0.15%) |
Apr 21, 2015 | 12.14 | 12.14 | 12.12 | 12.12 | 3,042 | -0.08(-0.65%) |
Apr 20, 2015 | 12.12 | 12.20 | 12.12 | 12.20 | 7,931 | +0.07(+0.62%) |
Apr 17, 2015 | 12.10 | 12.15 | 12.10 | 12.12 | 6,280 | +0.00(+0.04%) |
Apr 16, 2015 | 12.12 | 12.12 | 12.10 | 12.12 | 2,758 | -0.05(-0.42%) |
Apr 15, 2015 | 12.12 | 12.26 | 12.12 | 12.17 | 7,948 | -0.00(-0.04%) |
Apr 14, 2015 | 12.16 | 12.26 | 12.12 | 12.17 | 6,573 | -0.09(-0.72%) |
Apr 13, 2015 | 12.13 | 12.34 | 12.12 | 12.26 | 11,475 | +0.13(+1.04%) |
Apr 10, 2015 | 12.12 | 12.34 | 12.11 | 12.14 | 6,085 | +0.00(+0.00%) |
Apr 09, 2015 | 12.14 | 12.14 | 12.11 | 12.14 | 26,814 | +0.01(+0.08%) |
Apr 08, 2015 | 12.12 | 12.34 | 11.96 | 12.13 | 69,058 | +0.16(+1.37%) |
Apr 07, 2015 | 11.95 | 12.23 | 11.79 | 11.96 | 12,580 | -0.24(-1.95%) |
Apr 06, 2015 | 11.39 | 12.33 | 11.39 | 12.20 | 11,574 | +0.71(+6.13%) |
Apr 02, 2015 | 11.67 | 11.50 | 11.50 | 11.50 | 22,055 | -0.17(-1.48%) |
Apr 01, 2015 | 11.37 | 11.67 | 11.36 | 11.67 | 12,946 | +0.01(+0.08%) |
Mar 31, 2015 | 11.27 | 11.66 | 11.27 | 11.66 | 4,854 | +0.10(+0.89%) |
Mar 30, 2015 | 11.22 | 11.56 | 11.22 | 11.56 | 6,582 | -0.10(-0.84%) |
Mar 27, 2015 | 11.22 | 11.67 | 11.22 | 11.66 | 7,809 | +0.35(+3.10%) |
Mar 26, 2015 | 11.23 | 11.57 | 11.23 | 11.31 | 3,411 | -0.00(-0.04%) |
Mar 25, 2015 | 11.21 | 11.31 | 11.21 | 11.31 | 3,522 | +0.09(+0.79%) |
Mar 24, 2015 | 10.97 | 11.60 | 10.97 | 11.22 | 9,554 | -0.10(-0.87%) |
Mar 23, 2015 | 11.21 | 11.64 | 11.19 | 11.32 | 13,809 | +0.60(+5.57%) |
Mar 20, 2015 | 11.67 | 11.67 | 10.31 | 10.72 | 42,585 | -0.94(-8.05%) |
Mar 19, 2015 | 11.11 | 11.66 | 11.11 | 11.66 | 15,439 | +0.37(+3.27%) |
Mar 18, 2015 | 11.14 | 11.67 | 11.14 | 11.29 | 13,753 | -0.30(-2.58%) |
Mar 17, 2015 | 10.76 | 11.67 | 10.76 | 11.59 | 14,828 | +0.02(+0.16%) |
Mar 16, 2015 | 10.89 | 11.58 | 10.89 | 11.57 | 13,940 | +0.43(+3.86%) |
Mar 13, 2015 | 11.67 | 11.67 | 10.75 | 11.14 | 1,539 | -0.41(-3.56%) |
Mar 12, 2015 | 11.00 | 12.32 | 11.00 | 11.55 | 12,308 | +0.38(+3.38%) |
Mar 11, 2015 | 10.93 | 11.58 | 10.75 | 11.18 | 6,856 | +0.25(+2.26%) |
Mar 10, 2015 | 10.70 | 11.09 | 10.70 | 10.93 | 3,736 | -0.05(-0.43%) |
Mar 09, 2015 | 10.40 | 11.12 | 10.40 | 10.97 | 10,741 | +0.71(+6.87%) |
Mar 06, 2015 | 10.51 | 10.81 | 10.16 | 10.27 | 8,460 | -0.24(-2.27%) |
Mar 05, 2015 | 10.86 | 10.86 | 10.06 | 10.51 | 4,167 | +0.00(+0.04%) |
Mar 04, 2015 | 10.06 | 10.83 | 10.45 | 10.50 | 2,828 | +0.06(+0.54%) |
Mar 03, 2015 | 10.52 | 10.62 | 10.50 | 10.45 | 11,591 | -0.38(-3.54%) |
Mar 02, 2015 | 10.50 | 10.84 | 10.50 | 10.83 | 5,143 | +0.31(+2.93%) |
Feb 27, 2015 | 10.37 | 10.65 | 10.37 | 10.52 | 15,522 | +0.27(+2.64%) |
Feb 26, 2015 | 9.854 | 10.25 | 9.854 | 10.25 | 10,946 | +0.03(+0.27%) |
Feb 25, 2015 | 10.18 | 10.46 | 9.830 | 10.22 | 13,469 | -0.05(-0.50%) |
Feb 24, 2015 | 10.72 | 10.72 | 10.14 | 10.27 | 13,244 | -0.09(-0.90%) |
Feb 23, 2015 | 10.89 | 10.89 | 10.34 | 10.37 | 4,627 | -0.47(-4.31%) |
Feb 20, 2015 | 11.14 | 11.21 | 10.56 | 10.83 | 12,021 | +0.28(+2.61%) |
Feb 19, 2015 | 11.73 | 11.73 | 10.28 | 10.56 | 12,415 | -1.52(-12.60%) |
Feb 18, 2015 | 11.67 | 12.10 | 11.67 | 12.08 | 3,644 | +0.35(+2.94%) |
Feb 17, 2015 | 11.88 | 12.10 | 11.67 | 11.74 | 17,396 | -0.07(-0.59%) |
Feb 13, 2015 | 11.91 | 11.81 | 11.81 | 11.81 | 9,636 | -0.22(-1.86%) |
Feb 12, 2015 | 12.28 | 12.28 | 12.03 | 12.03 | 3,616 | +0.09(+0.78%) |
Feb 11, 2015 | 11.67 | 12.28 | 11.67 | 11.94 | 6,265 | +0.03(+0.24%) |
Feb 10, 2015 | 12.31 | 12.31 | 11.79 | 11.91 | 7,897 | -0.39(-3.19%) |
Feb 09, 2015 | 11.33 | 12.84 | 11.21 | 12.30 | 23,428 | +1.07(+9.52%) |