Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 11.12 | 11.57 | 10.96 | 11.13 | 52,565 | +0.07(+0.61%) |
Sep 29, 2015 | 11.25 | 11.40 | 11.06 | 11.07 | 48,718 | -0.15(-1.38%) |
Sep 28, 2015 | 10.82 | 11.51 | 10.82 | 11.22 | 47,748 | +0.41(+3.80%) |
Sep 25, 2015 | 11.30 | 11.42 | 10.67 | 10.81 | 40,453 | -0.57(-5.02%) |
Sep 24, 2015 | 11.57 | 11.62 | 10.61 | 11.38 | 89,549 | +0.16(+1.44%) |
Sep 23, 2015 | 10.63 | 11.24 | 10.59 | 11.22 | 27,712 | +0.67(+6.31%) |
Sep 22, 2015 | 10.76 | 10.76 | 10.55 | 10.55 | 35,836 | -0.26(-2.43%) |
Sep 21, 2015 | 11.40 | 11.87 | 10.58 | 10.82 | 99,232 | -0.54(-4.80%) |
Sep 18, 2015 | 11.27 | 11.37 | 11.00 | 11.36 | 53,270 | +0.15(+1.32%) |
Sep 17, 2015 | 11.09 | 11.42 | 10.77 | 11.21 | 54,080 | +0.14(+1.28%) |
Sep 16, 2015 | 10.98 | 11.07 | 10.60 | 11.07 | 25,381 | +0.14(+1.29%) |
Sep 15, 2015 | 10.99 | 11.22 | 10.90 | 10.93 | 21,489 | -0.03(-0.25%) |
Sep 14, 2015 | 10.76 | 11.00 | 10.45 | 10.96 | 28,586 | +0.24(+2.20%) |
Sep 11, 2015 | 10.33 | 10.75 | 10.15 | 10.72 | 22,318 | +0.48(+4.66%) |
Sep 10, 2015 | 10.63 | 10.69 | 10.14 | 10.24 | 21,236 | -0.28(-2.62%) |
Sep 09, 2015 | 10.46 | 10.61 | 10.37 | 10.52 | 22,236 | +0.20(+1.89%) |
Sep 08, 2015 | 10.34 | 10.57 | 9.969 | 10.33 | 21,737 | +0.06(+0.59%) |
Sep 04, 2015 | 10.20 | 10.26 | 10.26 | 10.26 | 26,313 | +0.04(+0.40%) |
Sep 03, 2015 | 10.80 | 10.80 | 10.22 | 10.22 | 14,531 | -0.49(-4.58%) |
Sep 02, 2015 | 10.76 | 10.92 | 10.49 | 10.72 | 33,625 | +0.17(+1.66%) |
Sep 01, 2015 | 10.49 | 10.97 | 10.19 | 10.54 | 42,178 | +0.11(+1.10%) |
Aug 31, 2015 | 10.45 | 10.53 | 10.12 | 10.43 | 36,223 | +0.03(+0.26%) |
Aug 28, 2015 | 10.38 | 10.45 | 10.08 | 10.40 | 40,303 | +0.02(+0.19%) |
Aug 27, 2015 | 10.33 | 10.55 | 10.03 | 10.38 | 33,576 | +0.02(+0.15%) |
Aug 26, 2015 | 10.33 | 10.53 | 10.01 | 10.36 | 34,722 | +0.18(+1.81%) |
Aug 25, 2015 | 10.69 | 10.82 | 10.07 | 10.18 | 37,899 | -0.22(-2.09%) |
Aug 24, 2015 | 10.33 | 10.98 | 10.75 | 10.40 | 83,567 | -0.35(-3.30%) |
Aug 21, 2015 | 10.71 | 10.88 | 10.60 | 10.75 | 40,969 | -0.06(-0.55%) |
Aug 20, 2015 | 10.89 | 11.04 | 10.67 | 10.81 | 28,770 | -0.11(-0.96%) |
Aug 19, 2015 | 10.71 | 10.95 | 10.65 | 10.92 | 19,980 | +0.26(+2.47%) |
Aug 18, 2015 | 11.09 | 11.17 | 10.55 | 10.65 | 52,408 | -0.39(-3.51%) |
Aug 17, 2015 | 10.86 | 11.14 | 10.65 | 11.04 | 50,116 | +0.21(+1.94%) |
Aug 14, 2015 | 10.55 | 11.08 | 10.41 | 10.83 | 51,498 | +0.35(+3.32%) |
Aug 13, 2015 | 10.09 | 10.73 | 10.05 | 10.48 | 29,102 | +0.56(+5.63%) |
Aug 12, 2015 | 9.976 | 10.18 | 9.838 | 9.924 | 33,826 | -0.11(-1.11%) |
Aug 11, 2015 | 9.654 | 10.04 | 9.654 | 10.04 | 24,655 | +0.38(+3.95%) |
Aug 10, 2015 | 10.06 | 10.20 | 9.569 | 9.654 | 38,844 | -0.37(-3.73%) |
Aug 07, 2015 | 10.09 | 10.37 | 9.963 | 10.03 | 40,494 | -0.10(-0.97%) |
Aug 06, 2015 | 10.19 | 10.38 | 10.02 | 10.13 | 42,750 | -0.18(-1.78%) |
Aug 05, 2015 | 10.41 | 10.41 | 9.937 | 10.31 | 45,316 | +0.32(+3.22%) |
Aug 04, 2015 | 10.29 | 10.36 | 9.937 | 9.989 | 30,355 | -0.28(-2.75%) |
Aug 03, 2015 | 10.37 | 10.54 | 10.11 | 10.27 | 81,982 | -0.16(-1.51%) |
Jul 31, 2015 | 10.59 | 10.90 | 10.38 | 10.43 | 44,035 | -0.22(-2.10%) |
Jul 30, 2015 | 11.03 | 11.03 | 10.55 | 10.65 | 59,112 | -0.35(-3.22%) |
Jul 29, 2015 | 10.57 | 11.07 | 10.57 | 11.01 | 22,349 | +0.37(+3.46%) |
Jul 28, 2015 | 10.19 | 10.65 | 10.11 | 10.64 | 53,961 | +0.53(+5.20%) |
Jul 27, 2015 | 10.61 | 10.90 | 10.01 | 10.11 | 50,304 | -0.55(-5.12%) |
Jul 24, 2015 | 10.67 | 10.77 | 10.57 | 10.66 | 23,514 | +0.03(+0.31%) |
Jul 23, 2015 | 10.93 | 10.96 | 10.53 | 10.63 | 26,955 | -0.34(-3.12%) |
Jul 22, 2015 | 10.93 | 11.07 | 10.70 | 10.97 | 50,583 | +0.12(+1.15%) |
Jul 21, 2015 | 11.18 | 11.19 | 10.67 | 10.84 | 29,351 | -0.25(-2.25%) |
Jul 20, 2015 | 11.19 | 11.33 | 10.79 | 11.09 | 53,478 | -0.10(-0.88%) |
Jul 17, 2015 | 11.05 | 11.38 | 10.78 | 11.19 | 63,033 | +0.18(+1.61%) |
Jul 16, 2015 | 11.01 | 11.11 | 10.69 | 11.01 | 78,575 | +0.12(+1.09%) |
Jul 15, 2015 | 10.81 | 11.17 | 10.75 | 10.90 | 48,942 | +0.11(+1.04%) |
Jul 14, 2015 | 10.62 | 10.84 | 10.61 | 10.78 | 51,941 | +0.17(+1.61%) |
Jul 13, 2015 | 10.54 | 10.71 | 10.42 | 10.61 | 62,587 | +0.09(+0.87%) |
Jul 10, 2015 | 10.50 | 10.69 | 10.34 | 10.52 | 41,916 | +0.01(+0.06%) |
Jul 09, 2015 | 10.70 | 10.88 | 10.32 | 10.52 | 50,404 | -0.30(-2.79%) |
Jul 08, 2015 | 10.85 | 10.88 | 10.59 | 10.82 | 56,172 | -0.07(-0.66%) |
Jul 07, 2015 | 10.84 | 10.90 | 10.42 | 10.89 | 35,282 | +0.14(+1.35%) |
Jul 06, 2015 | 10.70 | 10.98 | 10.30 | 10.75 | 60,011 | +0.11(+0.99%) |
Jul 02, 2015 | 10.22 | 10.64 | 10.64 | 10.64 | 41,387 | +0.35(+3.38%) |