Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 10.97 | 11.07 | 10.89 | 10.99 | 14,320 | -0.01(-0.09%) |
Sep 29, 2015 | 10.85 | 11.03 | 10.75 | 11.00 | 15,328 | +0.11(+1.01%) |
Sep 28, 2015 | 11.01 | 11.02 | 10.84 | 10.89 | 14,281 | -0.13(-1.17%) |
Sep 25, 2015 | 10.97 | 11.12 | 10.97 | 11.02 | 2,914 | -0.01(-0.10%) |
Sep 24, 2015 | 11.08 | 11.08 | 11.02 | 11.03 | 5,897 | +0.00(+0.00%) |
Sep 23, 2015 | 11.07 | 11.07 | 10.95 | 11.03 | 648 | +0.00(+0.05%) |
Sep 22, 2015 | 11.09 | 11.23 | 10.97 | 11.03 | 12,311 | -0.02(-0.14%) |
Sep 21, 2015 | 10.95 | 11.04 | 10.95 | 11.04 | 3,581 | -0.06(-0.54%) |
Sep 18, 2015 | 10.93 | 11.10 | 10.93 | 11.10 | 693 | +0.07(+0.63%) |
Sep 17, 2015 | 10.88 | 11.09 | 10.84 | 11.03 | 11,118 | +0.06(+0.55%) |
Sep 16, 2015 | 10.97 | 10.97 | 10.97 | 10.97 | 1,674 | +0.11(+1.01%) |
Sep 15, 2015 | 10.84 | 10.87 | 10.84 | 10.86 | 4,811 | -0.02(-0.18%) |
Sep 14, 2015 | 10.79 | 10.88 | 10.78 | 10.88 | 3,519 | +0.12(+1.12%) |
Sep 11, 2015 | 10.84 | 10.85 | 10.76 | 10.76 | 4,715 | -0.01(-0.09%) |
Sep 10, 2015 | 10.75 | 10.85 | 10.73 | 10.77 | 17,252 | +0.02(+0.19%) |
Sep 09, 2015 | 10.74 | 10.80 | 10.74 | 10.75 | 8,096 | +0.01(+0.09%) |
Sep 08, 2015 | 10.79 | 10.79 | 10.74 | 10.74 | 5,914 | -0.02(-0.19%) |
Sep 04, 2015 | 10.80 | 10.76 | 10.76 | 10.76 | 14,200 | -0.06(-0.55%) |
Sep 03, 2015 | 10.80 | 10.82 | 10.75 | 10.82 | 8,792 | +0.03(+0.28%) |
Sep 02, 2015 | 10.79 | 10.79 | 10.79 | 10.79 | 281 | +0.00(+0.00%) |
Sep 01, 2015 | 10.80 | 10.89 | 10.79 | 10.79 | 9,481 | -0.01(-0.09%) |
Aug 31, 2015 | 10.82 | 10.82 | 10.78 | 10.80 | 12,394 | +0.04(+0.37%) |
Aug 28, 2015 | 10.79 | 10.90 | 10.76 | 10.76 | 2,207 | -0.03(-0.28%) |
Aug 27, 2015 | 10.84 | 10.97 | 10.78 | 10.79 | 4,699 | -0.05(-0.46%) |
Aug 26, 2015 | 10.75 | 10.95 | 10.75 | 10.84 | 2,998 | +0.12(+1.12%) |
Aug 25, 2015 | 10.85 | 10.93 | 10.72 | 10.72 | 4,954 | -0.16(-1.47%) |
Aug 24, 2015 | 10.72 | 11.00 | 10.72 | 10.88 | 9,006 | -0.04(-0.37%) |
Aug 21, 2015 | 10.99 | 11.00 | 10.82 | 10.92 | 4,433 | +0.01(+0.09%) |
Aug 20, 2015 | 11.10 | 11.10 | 10.91 | 10.91 | 8,423 | -0.07(-0.64%) |
Aug 19, 2015 | 10.90 | 11.10 | 10.90 | 10.98 | 8,686 | +0.05(+0.46%) |
Aug 18, 2015 | 11.09 | 11.10 | 10.92 | 10.93 | 5,510 | -0.13(-1.18%) |
Aug 17, 2015 | 11.10 | 11.10 | 11.06 | 11.06 | 8,832 | +0.01(+0.10%) |
Aug 14, 2015 | 11.09 | 11.10 | 11.01 | 11.05 | 4,014 | -0.05(-0.45%) |
Aug 13, 2015 | 10.98 | 11.10 | 10.95 | 11.10 | 9,170 | +0.12(+1.09%) |
Aug 12, 2015 | 11.10 | 11.10 | 10.98 | 10.98 | 3,063 | -0.05(-0.47%) |
Aug 11, 2015 | 10.93 | 11.03 | 10.93 | 11.03 | 6,231 | +0.10(+0.93%) |
Aug 10, 2015 | 10.96 | 11.01 | 10.92 | 10.93 | 6,345 | -0.03(-0.27%) |
Aug 07, 2015 | 10.96 | 10.96 | 10.96 | 10.96 | 140 | -0.06(-0.58%) |
Aug 06, 2015 | 10.92 | 11.02 | 10.92 | 11.02 | 2,363 | +0.10(+0.96%) |
Aug 05, 2015 | 11.16 | 11.16 | 10.92 | 10.92 | 1,656 | -0.10(-0.91%) |
Aug 04, 2015 | 11.05 | 11.05 | 10.89 | 11.02 | 10,556 | -0.08(-0.72%) |
Aug 03, 2015 | 11.10 | 11.10 | 11.04 | 11.10 | 5,294 | +0.14(+1.28%) |
Jul 31, 2015 | 10.96 | 10.96 | 10.96 | 10.96 | 542 | +0.00(+0.00%) |
Jul 30, 2015 | 10.96 | 11.10 | 10.96 | 10.96 | 10,760 | -0.07(-0.63%) |
Jul 29, 2015 | 10.97 | 11.03 | 10.96 | 11.03 | 10,471 | +0.10(+0.96%) |
Jul 28, 2015 | 10.87 | 10.93 | 10.87 | 10.93 | 5,610 | +0.11(+0.97%) |
Jul 27, 2015 | 10.73 | 10.88 | 10.66 | 10.82 | 13,170 | +0.08(+0.74%) |
Jul 23, 2015 | 10.79 | 10.79 | 10.74 | 10.74 | 202 | +0.01(+0.09%) |
Jul 22, 2015 | 10.73 | 10.75 | 10.73 | 10.73 | 410 | -0.07(-0.65%) |
Jul 21, 2015 | 10.86 | 10.86 | 10.80 | 10.80 | 3,457 | -0.03(-0.24%) |
Jul 20, 2015 | 10.74 | 10.85 | 10.74 | 10.83 | 2,740 | +0.07(+0.62%) |
Jul 17, 2015 | 10.75 | 10.76 | 10.75 | 10.76 | 1,935 | +0.01(+0.09%) |
Jul 16, 2015 | 10.75 | 10.78 | 10.72 | 10.75 | 11,517 | +0.00(+0.00%) |
Jul 15, 2015 | 10.79 | 10.79 | 10.75 | 10.75 | 4,619 | -0.08(-0.74%) |
Jul 14, 2015 | 10.77 | 10.90 | 10.75 | 10.83 | 6,135 | -0.02(-0.18%) |
Jul 13, 2015 | 10.81 | 10.85 | 10.81 | 10.85 | 5,139 | -0.01(-0.09%) |
Jul 10, 2015 | 10.87 | 10.87 | 10.77 | 10.86 | 745 | +0.04(+0.37%) |
Jul 09, 2015 | 10.88 | 10.88 | 10.77 | 10.82 | 4,455 | -0.12(-1.10%) |
Jul 08, 2015 | 10.97 | 10.97 | 10.80 | 10.94 | 8,977 | +0.05(+0.46%) |
Jul 07, 2015 | 10.78 | 10.89 | 10.78 | 10.89 | 5,851 | +0.12(+1.11%) |
Jul 06, 2015 | 10.75 | 10.77 | 10.70 | 10.77 | 6,812 | -0.04(-0.37%) |
Jul 02, 2015 | 10.81 | 10.81 | 10.81 | 10.81 | 300 | -0.00(-0.00%) |