Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 11.94 | 12.01 | 11.89 | 12.01 | 382,059 | +0.21(+1.78%) |
Oct 29, 2015 | 11.81 | 11.82 | 11.76 | 11.80 | 17,936 | -0.03(-0.22%) |
Oct 28, 2015 | 11.87 | 11.94 | 11.78 | 11.82 | 43,959 | -0.03(-0.22%) |
Oct 27, 2015 | 11.86 | 11.87 | 11.80 | 11.85 | 13,062 | +0.02(+0.15%) |
Oct 26, 2015 | 11.88 | 11.90 | 11.82 | 11.83 | 13,962 | -0.03(-0.22%) |
Oct 23, 2015 | 11.75 | 11.87 | 11.75 | 11.86 | 17,585 | +0.24(+2.03%) |
Oct 22, 2015 | 11.46 | 11.66 | 11.46 | 11.62 | 51,449 | +0.35(+3.10%) |
Oct 21, 2015 | 11.40 | 11.40 | 11.26 | 11.27 | 30,000 | -0.19(-1.68%) |
Oct 20, 2015 | 11.41 | 11.51 | 11.38 | 11.46 | 72,530 | -0.01(-0.08%) |
Oct 19, 2015 | 11.47 | 11.50 | 11.40 | 11.47 | 66,801 | -0.10(-0.91%) |
Oct 16, 2015 | 11.51 | 11.59 | 11.46 | 11.58 | 40,449 | +0.03(+0.23%) |
Oct 15, 2015 | 11.40 | 11.55 | 11.38 | 11.55 | 45,901 | +0.29(+2.56%) |
Oct 14, 2015 | 11.36 | 11.38 | 11.25 | 11.26 | 6,748 | -0.04(-0.39%) |
Oct 13, 2015 | 11.31 | 11.48 | 11.30 | 11.31 | 571,410 | -0.04(-0.39%) |
Oct 12, 2015 | 11.36 | 11.42 | 11.28 | 11.35 | 363,452 | +0.12(+1.09%) |
Oct 09, 2015 | 11.31 | 11.32 | 11.19 | 11.23 | 164,355 | -0.17(-1.53%) |
Oct 08, 2015 | 11.24 | 11.40 | 11.24 | 11.40 | 1,386 | -0.08(-0.69%) |
Oct 07, 2015 | 11.57 | 11.59 | 11.43 | 11.48 | 17,600 | +0.29(+2.60%) |
Oct 06, 2015 | 11.19 | 11.25 | 11.17 | 11.19 | 38,637 | -0.10(-0.91%) |
Oct 05, 2015 | 11.21 | 11.32 | 11.18 | 11.29 | 35,167 | +0.14(+1.29%) |
Oct 02, 2015 | 10.71 | 11.16 | 10.71 | 11.15 | 43,681 | +0.61(+5.82%) |
Oct 01, 2015 | 10.59 | 10.61 | 10.44 | 10.53 | 12,729 | +0.03(+0.32%) |
Sep 30, 2015 | 10.48 | 10.55 | 10.42 | 10.50 | 96,477 | +0.36(+3.54%) |
Sep 29, 2015 | 10.06 | 10.18 | 10.04 | 10.14 | 40,432 | +0.06(+0.63%) |
Sep 28, 2015 | 10.19 | 10.20 | 10.08 | 10.08 | 10,758 | -0.26(-2.54%) |
Sep 25, 2015 | 10.49 | 10.49 | 10.34 | 10.34 | 4,835 | +0.03(+0.31%) |
Sep 24, 2015 | 10.20 | 10.33 | 10.17 | 10.31 | 16,921 | +0.05(+0.51%) |
Sep 23, 2015 | 10.36 | 10.36 | 10.24 | 10.26 | 10,766 | -0.16(-1.51%) |
Sep 22, 2015 | 10.40 | 10.44 | 10.36 | 10.41 | 98,856 | -0.10(-1.00%) |
Sep 21, 2015 | 10.54 | 10.58 | 10.47 | 10.52 | 85,906 | +0.10(+1.01%) |
Sep 18, 2015 | 10.65 | 10.65 | 10.40 | 10.41 | 23,949 | -0.18(-1.69%) |
Sep 17, 2015 | 10.48 | 10.77 | 10.48 | 10.59 | 54,942 | -0.07(-0.62%) |
Sep 16, 2015 | 10.47 | 10.68 | 10.47 | 10.66 | 33,962 | +0.31(+3.04%) |
Sep 15, 2015 | 10.14 | 10.35 | 10.13 | 10.34 | 42,817 | +0.14(+1.37%) |
Sep 14, 2015 | 10.23 | 10.23 | 10.16 | 10.20 | 33,760 | -0.17(-1.68%) |
Sep 11, 2015 | 10.26 | 10.38 | 10.19 | 10.38 | 18,413 | +0.04(+0.42%) |
Sep 10, 2015 | 10.33 | 10.34 | 10.24 | 10.34 | 15,492 | +0.10(+0.94%) |
Sep 09, 2015 | 10.47 | 10.47 | 10.24 | 10.24 | 78,946 | +0.01(+0.09%) |
Sep 08, 2015 | 10.27 | 10.34 | 10.14 | 10.23 | 143,696 | +0.52(+5.41%) |
Sep 04, 2015 | 9.802 | 9.705 | 9.705 | 9.705 | 66,562 | -0.22(-2.20%) |
Sep 03, 2015 | 9.898 | 10.03 | 9.893 | 9.924 | 35,801 | +0.10(+0.98%) |
Sep 02, 2015 | 9.845 | 9.845 | 9.722 | 9.828 | 69,825 | +0.10(+0.99%) |
Sep 01, 2015 | 9.810 | 9.898 | 9.714 | 9.732 | 84,779 | -0.43(-4.22%) |
Aug 31, 2015 | 10.29 | 10.29 | 10.16 | 10.16 | 27,208 | -0.25(-2.44%) |
Aug 28, 2015 | 10.50 | 10.51 | 10.41 | 10.41 | 27,393 | -0.20(-1.89%) |
Aug 27, 2015 | 10.38 | 10.62 | 10.38 | 10.61 | 46,235 | +0.52(+5.20%) |
Aug 26, 2015 | 10.02 | 10.11 | 9.753 | 10.09 | 49,061 | +0.06(+0.61%) |
Aug 25, 2015 | 10.21 | 10.81 | 10.03 | 10.03 | 53,008 | +0.21(+2.18%) |
Aug 24, 2015 | 9.557 | 10.06 | 8.770 | 9.815 | 41,593 | -0.57(-5.51%) |
Aug 21, 2015 | 10.50 | 10.61 | 10.30 | 10.39 | 235,050 | -0.24(-2.30%) |
Aug 20, 2015 | 10.80 | 10.80 | 10.61 | 10.63 | 35,663 | -0.43(-3.87%) |
Aug 19, 2015 | 11.12 | 11.16 | 10.94 | 11.06 | 137,605 | -0.16(-1.40%) |
Aug 18, 2015 | 11.26 | 11.30 | 11.22 | 11.22 | 15,978 | -0.28(-2.43%) |
Aug 17, 2015 | 11.45 | 11.50 | 11.43 | 11.50 | 8,229 | -0.05(-0.45%) |
Aug 14, 2015 | 11.50 | 11.55 | 11.49 | 11.55 | 19,035 | +0.08(+0.69%) |
Aug 13, 2015 | 11.44 | 11.57 | 11.44 | 11.47 | 10,780 | +0.06(+0.54%) |
Aug 12, 2015 | 11.39 | 11.42 | 11.26 | 11.41 | 52,593 | -0.21(-1.81%) |
Aug 11, 2015 | 11.68 | 11.68 | 11.53 | 11.62 | 34,073 | -0.38(-3.13%) |
Aug 10, 2015 | 11.91 | 12.03 | 11.91 | 12.00 | 19,839 | +0.22(+1.85%) |
Aug 07, 2015 | 11.85 | 11.87 | 11.74 | 11.78 | 13,775 | -0.10(-0.81%) |
Aug 06, 2015 | 11.89 | 11.93 | 11.82 | 11.87 | 5,808 | +0.01(+0.07%) |
Aug 05, 2015 | 11.89 | 11.95 | 11.86 | 11.87 | 11,730 | +0.17(+1.42%) |
Aug 04, 2015 | 11.56 | 11.70 | 11.56 | 11.70 | 12,627 | +0.19(+1.67%) |