Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 10.40 | 10.80 | 10.36 | 10.72 | 755,661 | +0.26(+2.52%) |
Oct 29, 2015 | 10.57 | 10.66 | 10.33 | 10.46 | 263,597 | -0.11(-1.01%) |
Oct 28, 2015 | 10.25 | 10.60 | 10.25 | 10.57 | 412,286 | +0.31(+3.05%) |
Oct 27, 2015 | 10.14 | 10.29 | 10.14 | 10.25 | 146,120 | +0.04(+0.40%) |
Oct 26, 2015 | 10.25 | 10.33 | 10.12 | 10.21 | 103,727 | -0.05(-0.48%) |
Oct 23, 2015 | 10.16 | 10.30 | 10.08 | 10.26 | 191,333 | +0.15(+1.46%) |
Oct 22, 2015 | 10.01 | 10.16 | 9.990 | 10.11 | 123,138 | +0.13(+1.32%) |
Oct 21, 2015 | 10.20 | 10.23 | 9.953 | 9.982 | 125,430 | -0.21(-2.02%) |
Oct 20, 2015 | 10.06 | 10.25 | 10.01 | 10.19 | 230,564 | +0.15(+1.47%) |
Oct 19, 2015 | 10.11 | 10.18 | 10.01 | 10.04 | 141,526 | -0.09(-0.89%) |
Oct 16, 2015 | 10.18 | 10.21 | 10.03 | 10.13 | 136,260 | -0.03(-0.32%) |
Oct 15, 2015 | 9.999 | 10.18 | 9.867 | 10.16 | 164,958 | +0.19(+1.90%) |
Oct 14, 2015 | 10.29 | 10.31 | 9.933 | 9.974 | 185,411 | -0.28(-2.73%) |
Oct 13, 2015 | 10.17 | 10.38 | 10.17 | 10.25 | 82,355 | +0.02(+0.16%) |
Oct 12, 2015 | 10.26 | 10.37 | 10.21 | 10.24 | 264,609 | +0.01(+0.08%) |
Oct 09, 2015 | 10.27 | 10.29 | 10.20 | 10.23 | 209,616 | +0.02(+0.16%) |
Oct 08, 2015 | 10.14 | 10.25 | 10.08 | 10.21 | 292,412 | +0.05(+0.49%) |
Oct 07, 2015 | 10.07 | 10.18 | 10.05 | 10.16 | 187,715 | +0.11(+1.06%) |
Oct 06, 2015 | 10.14 | 10.16 | 10.04 | 10.06 | 146,282 | -0.05(-0.49%) |
Oct 05, 2015 | 10.02 | 10.18 | 9.990 | 10.11 | 160,643 | +0.14(+1.40%) |
Oct 02, 2015 | 10.02 | 10.15 | 9.768 | 9.966 | 187,569 | -0.16(-1.54%) |
Oct 01, 2015 | 10.07 | 10.15 | 9.900 | 10.12 | 184,355 | +0.03(+0.33%) |
Sep 30, 2015 | 10.24 | 10.27 | 9.941 | 10.09 | 261,950 | -0.07(-0.65%) |
Sep 29, 2015 | 10.21 | 10.27 | 10.07 | 10.15 | 854,838 | +0.01(+0.08%) |
Sep 28, 2015 | 10.17 | 10.27 | 10.10 | 10.15 | 145,197 | -0.02(-0.24%) |
Sep 25, 2015 | 10.35 | 10.43 | 10.17 | 10.17 | 183,732 | -0.07(-0.72%) |
Sep 24, 2015 | 10.11 | 10.31 | 10.10 | 10.25 | 112,063 | +0.08(+0.81%) |
Sep 23, 2015 | 10.19 | 10.29 | 10.08 | 10.16 | 170,928 | -0.02(-0.24%) |
Sep 22, 2015 | 10.18 | 10.27 | 10.13 | 10.19 | 108,385 | -0.07(-0.64%) |
Sep 21, 2015 | 10.32 | 10.43 | 10.20 | 10.25 | 126,695 | -0.03(-0.32%) |
Sep 18, 2015 | 10.14 | 10.33 | 10.04 | 10.29 | 276,614 | +0.01(+0.08%) |
Sep 17, 2015 | 10.38 | 10.43 | 10.18 | 10.28 | 209,595 | -0.09(-0.87%) |
Sep 16, 2015 | 10.40 | 10.42 | 10.30 | 10.37 | 93,409 | -0.05(-0.47%) |
Sep 15, 2015 | 10.35 | 10.44 | 10.32 | 10.42 | 126,474 | +0.07(+0.72%) |
Sep 14, 2015 | 10.31 | 10.43 | 10.27 | 10.34 | 211,731 | +0.03(+0.32%) |
Sep 11, 2015 | 10.17 | 10.33 | 10.15 | 10.31 | 137,718 | +0.07(+0.72%) |
Sep 10, 2015 | 10.08 | 10.25 | 10.02 | 10.24 | 200,283 | +0.20(+1.97%) |
Sep 09, 2015 | 10.21 | 10.21 | 10.02 | 10.04 | 259,767 | -0.09(-0.88%) |
Sep 08, 2015 | 10.15 | 10.20 | 10.10 | 10.13 | 229,453 | +0.07(+0.73%) |
Sep 04, 2015 | 9.934 | 10.06 | 10.06 | 10.06 | 134,602 | +0.02(+0.24%) |
Sep 03, 2015 | 10.02 | 10.10 | 9.958 | 10.03 | 179,365 | +0.06(+0.57%) |
Sep 02, 2015 | 9.901 | 9.975 | 9.820 | 9.975 | 307,972 | +0.19(+1.91%) |
Sep 01, 2015 | 9.934 | 10.02 | 9.779 | 9.787 | 256,483 | -0.30(-2.99%) |
Aug 31, 2015 | 9.991 | 10.10 | 9.954 | 10.09 | 204,488 | +0.07(+0.65%) |
Aug 28, 2015 | 9.966 | 10.11 | 9.934 | 10.02 | 141,954 | +0.01(+0.08%) |
Aug 27, 2015 | 10.08 | 10.20 | 9.958 | 10.02 | 235,036 | -0.02(-0.16%) |
Aug 26, 2015 | 9.926 | 10.10 | 9.804 | 10.03 | 507,605 | +0.29(+3.01%) |
Aug 25, 2015 | 10.02 | 10.04 | 9.726 | 9.738 | 541,647 | +0.04(+0.42%) |
Aug 24, 2015 | 9.624 | 9.958 | 9.592 | 9.698 | 418,360 | -0.33(-3.33%) |
Aug 21, 2015 | 9.958 | 10.08 | 9.909 | 10.03 | 446,650 | -0.07(-0.73%) |
Aug 20, 2015 | 10.22 | 10.22 | 10.09 | 10.10 | 535,615 | -0.15(-1.51%) |
Aug 19, 2015 | 10.28 | 10.33 | 10.15 | 10.26 | 314,692 | -0.04(-0.40%) |
Aug 18, 2015 | 10.39 | 10.39 | 10.23 | 10.30 | 207,671 | -0.07(-0.63%) |
Aug 17, 2015 | 10.19 | 10.37 | 10.08 | 10.37 | 202,698 | +0.14(+1.35%) |
Aug 14, 2015 | 10.09 | 10.23 | 10.03 | 10.23 | 177,464 | +0.13(+1.29%) |
Aug 13, 2015 | 10.06 | 10.19 | 9.926 | 10.10 | 285,178 | +0.02(+0.16%) |
Aug 12, 2015 | 9.926 | 10.13 | 9.714 | 10.08 | 323,703 | +0.12(+1.23%) |
Aug 11, 2015 | 9.861 | 9.958 | 9.791 | 9.958 | 403,678 | +0.02(+0.16%) |
Aug 10, 2015 | 9.690 | 9.950 | 9.690 | 9.942 | 221,723 | +0.25(+2.61%) |
Aug 07, 2015 | 9.616 | 9.714 | 9.535 | 9.690 | 247,720 | +0.00(+0.00%) |
Aug 06, 2015 | 9.730 | 9.852 | 9.690 | 9.690 | 133,923 | -0.02(-0.17%) |
Aug 05, 2015 | 9.771 | 9.934 | 9.690 | 9.706 | 236,796 | -0.09(-0.91%) |
Aug 04, 2015 | 9.592 | 9.820 | 9.592 | 9.795 | 449,266 | +0.20(+2.12%) |