Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2015 | 10.66 | 10.66 | 10.66 | 10.66 | 134 | +0.07(+0.69%) |
Oct 28, 2015 | 10.71 | 10.71 | 10.58 | 10.58 | 727 | +0.05(+0.46%) |
Oct 27, 2015 | 10.53 | 10.71 | 10.53 | 10.53 | 564 | -0.06(-0.53%) |
Oct 26, 2015 | 10.23 | 10.78 | 10.23 | 10.59 | 733 | -0.19(-1.80%) |
Oct 23, 2015 | 10.78 | 10.78 | 10.78 | 10.78 | 230 | +0.01(+0.07%) |
Oct 22, 2015 | 10.71 | 10.81 | 10.56 | 10.78 | 4,863 | +0.07(+0.61%) |
Oct 21, 2015 | 10.31 | 10.75 | 10.15 | 10.71 | 36,221 | +0.73(+7.28%) |
Oct 20, 2015 | 9.919 | 9.985 | 9.919 | 9.985 | 435 | +0.12(+1.24%) |
Oct 19, 2015 | 9.992 | 10.06 | 9.830 | 9.863 | 1,551 | -0.17(-1.69%) |
Oct 15, 2015 | 9.903 | 10.03 | 10.03 | 10.03 | 1,979 | +0.27(+2.73%) |
Oct 14, 2015 | 9.766 | 9.766 | 9.766 | 9.766 | 123 | -0.21(-2.11%) |
Oct 09, 2015 | 10.02 | 9.976 | 9.976 | 9.976 | 14 | -0.01(-0.08%) |
Oct 08, 2015 | 9.984 | 9.984 | 9.984 | 9.984 | 160 | +0.23(+2.32%) |
Oct 07, 2015 | 9.758 | 9.758 | 9.758 | 9.758 | 569 | -0.26(-2.58%) |
Oct 06, 2015 | 10.06 | 10.06 | 10.02 | 10.02 | 348 | -0.04(-0.40%) |
Oct 05, 2015 | 10.06 | 10.06 | 10.06 | 10.06 | 494 | +0.06(+0.57%) |
Oct 01, 2015 | 10.02 | 10.00 | 10.00 | 10.00 | 2,721 | -0.01(-0.08%) |
Sep 30, 2015 | 10.03 | 10.03 | 9.782 | 10.01 | 2,274 | -0.01(-0.08%) |
Sep 28, 2015 | 9.968 | 10.02 | 10.02 | 10.02 | 44 | +0.09(+0.91%) |
Sep 25, 2015 | 10.06 | 10.06 | 9.903 | 9.926 | 1,322 | +0.04(+0.40%) |
Sep 24, 2015 | 9.855 | 10.05 | 9.830 | 9.887 | 865 | -0.04(-0.41%) |
Sep 23, 2015 | 9.927 | 9.927 | 9.919 | 9.927 | 2,372 | -0.01(-0.08%) |
Sep 22, 2015 | 9.935 | 9.935 | 9.935 | 9.935 | 1,239 | +0.00(+0.00%) |
Sep 21, 2015 | 9.879 | 9.935 | 9.879 | 9.935 | 959 | +0.25(+2.59%) |
Sep 18, 2015 | 10.07 | 10.09 | 9.685 | 9.685 | 29,139 | -0.57(-5.59%) |
Sep 17, 2015 | 10.06 | 10.31 | 10.06 | 10.26 | 1,762 | +0.36(+3.59%) |
Sep 16, 2015 | 10.29 | 10.29 | 9.903 | 9.903 | 10,439 | -0.36(-3.54%) |
Sep 15, 2015 | 10.31 | 10.31 | 9.911 | 10.27 | 2,958 | -0.03(-0.31%) |
Sep 14, 2015 | 10.11 | 10.31 | 9.863 | 10.30 | 6,632 | +0.19(+1.92%) |
Sep 11, 2015 | 9.984 | 10.11 | 9.968 | 10.11 | 2,880 | +0.13(+1.30%) |
Sep 10, 2015 | 9.846 | 10.02 | 9.763 | 9.976 | 2,887 | +0.24(+2.49%) |
Sep 09, 2015 | 9.677 | 10.02 | 9.677 | 9.733 | 2,376 | -0.19(-1.95%) |
Sep 08, 2015 | 10.02 | 10.02 | 9.801 | 9.927 | 1,844 | -0.06(-0.57%) |
Sep 04, 2015 | 9.903 | 9.984 | 9.984 | 9.984 | 742 | +0.08(+0.82%) |
Sep 03, 2015 | 9.733 | 9.903 | 9.701 | 9.903 | 10,300 | +0.11(+1.16%) |
Sep 02, 2015 | 9.863 | 10.10 | 9.774 | 9.790 | 3,577 | +0.15(+1.51%) |
Sep 01, 2015 | 9.426 | 10.02 | 9.426 | 9.644 | 16,805 | -0.22(-2.21%) |
Aug 31, 2015 | 9.701 | 9.887 | 9.701 | 9.863 | 15,947 | +0.16(+1.67%) |
Aug 28, 2015 | 9.321 | 9.741 | 9.321 | 9.701 | 2,429 | -0.04(-0.41%) |
Aug 27, 2015 | 9.620 | 9.741 | 9.500 | 9.741 | 6,197 | +0.08(+0.84%) |
Aug 26, 2015 | 9.539 | 9.749 | 9.450 | 9.660 | 4,829 | +0.05(+0.50%) |
Aug 25, 2015 | 9.483 | 9.620 | 9.483 | 9.612 | 2,967 | +0.25(+2.68%) |
Aug 24, 2015 | 9.620 | 9.620 | 9.321 | 9.361 | 6,839 | -0.27(-2.85%) |
Aug 21, 2015 | 9.636 | 9.636 | 9.636 | 9.636 | 257 | -0.06(-0.67%) |
Aug 20, 2015 | 9.620 | 9.701 | 9.620 | 9.701 | 7,447 | +0.00(+0.00%) |
Aug 19, 2015 | 9.693 | 9.749 | 9.677 | 9.701 | 17,272 | -0.02(-0.17%) |
Aug 18, 2015 | 9.717 | 9.717 | 9.693 | 9.717 | 7,316 | +0.01(+0.08%) |
Aug 17, 2015 | 9.701 | 9.825 | 9.701 | 9.709 | 3,835 | -0.13(-1.31%) |
Aug 14, 2015 | 9.838 | 9.838 | 9.838 | 9.838 | 886 | +0.21(+2.17%) |
Aug 13, 2015 | 9.628 | 9.644 | 9.620 | 9.628 | 4,977 | -0.03(-0.33%) |
Aug 12, 2015 | 9.846 | 9.855 | 9.660 | 9.660 | 2,728 | -0.04(-0.42%) |
Aug 11, 2015 | 9.846 | 9.846 | 9.701 | 9.701 | 1,549 | +0.02(+0.17%) |
Aug 10, 2015 | 9.660 | 9.851 | 9.660 | 9.685 | 2,079 | -0.18(-1.80%) |
Aug 07, 2015 | 9.709 | 9.863 | 9.709 | 9.863 | 567 | -0.01(-0.08%) |
Aug 06, 2015 | 9.961 | 9.961 | 9.735 | 9.871 | 3,096 | +0.03(+0.33%) |
Aug 05, 2015 | 9.806 | 10.08 | 9.806 | 9.838 | 2,143 | -0.02(-0.25%) |
Aug 04, 2015 | 9.863 | 9.903 | 9.863 | 9.863 | 2,793 | +0.04(+0.41%) |