Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 10.27 | 10.35 | 9.777 | 9.862 | 549,777 | -0.32(-3.16%) |
Sep 29, 2015 | 10.17 | 10.22 | 10.05 | 10.18 | 345,429 | -0.04(-0.40%) |
Sep 28, 2015 | 10.31 | 10.37 | 10.16 | 10.22 | 485,143 | -0.18(-1.68%) |
Sep 25, 2015 | 10.40 | 10.46 | 10.25 | 10.40 | 448,927 | +0.11(+1.11%) |
Sep 24, 2015 | 10.10 | 10.36 | 10.03 | 10.29 | 500,889 | +0.09(+0.84%) |
Sep 23, 2015 | 10.38 | 10.54 | 10.15 | 10.20 | 445,842 | -0.13(-1.30%) |
Sep 22, 2015 | 10.45 | 10.90 | 10.18 | 10.33 | 336,310 | -0.25(-2.39%) |
Sep 21, 2015 | 10.66 | 10.89 | 10.57 | 10.59 | 326,681 | -0.06(-0.57%) |
Sep 18, 2015 | 10.42 | 10.86 | 10.42 | 10.65 | 1,253,575 | +0.04(+0.35%) |
Sep 17, 2015 | 10.50 | 10.78 | 10.44 | 10.61 | 359,030 | +0.13(+1.28%) |
Sep 16, 2015 | 10.39 | 10.58 | 10.39 | 10.48 | 330,060 | +0.07(+0.67%) |
Sep 15, 2015 | 10.20 | 10.44 | 10.11 | 10.41 | 230,489 | +0.28(+2.74%) |
Sep 14, 2015 | 10.18 | 10.27 | 10.04 | 10.13 | 276,731 | -0.05(-0.48%) |
Sep 11, 2015 | 10.04 | 10.22 | 10.02 | 10.18 | 315,021 | +0.13(+1.26%) |
Sep 10, 2015 | 9.988 | 10.14 | 9.972 | 10.05 | 355,016 | +0.03(+0.28%) |
Sep 09, 2015 | 10.13 | 10.21 | 10.02 | 10.03 | 272,192 | -0.02(-0.20%) |
Sep 08, 2015 | 10.06 | 10.13 | 9.960 | 10.05 | 255,375 | +0.11(+1.11%) |
Sep 04, 2015 | 9.997 | 9.935 | 9.935 | 9.935 | 313,845 | -0.21(-2.09%) |
Sep 03, 2015 | 10.19 | 10.33 | 10.12 | 10.15 | 229,909 | -0.03(-0.32%) |
Sep 02, 2015 | 10.28 | 10.36 | 10.05 | 10.18 | 206,480 | +0.05(+0.52%) |
Sep 01, 2015 | 10.27 | 10.38 | 10.09 | 10.13 | 725,705 | -0.27(-2.62%) |
Aug 31, 2015 | 10.03 | 10.42 | 9.984 | 10.40 | 438,959 | +0.30(+2.94%) |
Aug 28, 2015 | 9.952 | 10.26 | 9.952 | 10.10 | 268,020 | +0.08(+0.77%) |
Aug 27, 2015 | 9.862 | 10.11 | 9.764 | 10.03 | 553,053 | +0.21(+2.12%) |
Aug 26, 2015 | 9.923 | 9.923 | 9.687 | 9.817 | 496,777 | +0.10(+1.01%) |
Aug 25, 2015 | 10.11 | 10.11 | 9.699 | 9.719 | 623,876 | -0.04(-0.42%) |
Aug 24, 2015 | 9.516 | 10.10 | 9.202 | 9.760 | 933,923 | -0.23(-2.32%) |
Aug 21, 2015 | 10.07 | 10.29 | 9.966 | 9.993 | 536,971 | -0.29(-2.78%) |
Aug 20, 2015 | 10.36 | 10.37 | 10.11 | 10.28 | 389,382 | -0.13(-1.29%) |
Aug 19, 2015 | 10.56 | 10.56 | 10.31 | 10.41 | 336,291 | -0.16(-1.50%) |
Aug 18, 2015 | 10.52 | 10.68 | 10.47 | 10.57 | 289,827 | -0.00(-0.04%) |
Aug 17, 2015 | 10.51 | 10.65 | 10.35 | 10.58 | 364,834 | +0.07(+0.62%) |
Aug 14, 2015 | 10.22 | 10.52 | 10.22 | 10.51 | 394,933 | +0.24(+2.30%) |
Aug 13, 2015 | 10.40 | 10.50 | 10.23 | 10.27 | 226,535 | -0.12(-1.18%) |
Aug 12, 2015 | 10.55 | 10.61 | 10.26 | 10.40 | 337,581 | -0.18(-1.66%) |
Aug 11, 2015 | 10.53 | 10.58 | 10.35 | 10.57 | 232,778 | -0.04(-0.42%) |
Aug 10, 2015 | 10.37 | 10.65 | 10.29 | 10.62 | 494,826 | +0.29(+2.84%) |
Aug 07, 2015 | 10.38 | 10.52 | 10.19 | 10.32 | 273,975 | -0.11(-1.02%) |
Aug 06, 2015 | 10.51 | 10.59 | 10.34 | 10.43 | 377,083 | -0.06(-0.54%) |
Aug 05, 2015 | 10.28 | 10.62 | 10.27 | 10.49 | 568,610 | +0.28(+2.76%) |
Aug 04, 2015 | 10.27 | 10.30 | 10.11 | 10.20 | 257,621 | -0.03(-0.28%) |
Aug 03, 2015 | 10.35 | 10.35 | 10.13 | 10.23 | 340,232 | -0.15(-1.49%) |
Jul 31, 2015 | 10.19 | 10.49 | 10.15 | 10.39 | 720,991 | +0.24(+2.37%) |
Jul 30, 2015 | 9.960 | 10.18 | 9.944 | 10.15 | 434,810 | +0.14(+1.38%) |
Jul 29, 2015 | 9.854 | 10.11 | 9.821 | 10.01 | 510,270 | +0.14(+1.45%) |
Jul 28, 2015 | 9.838 | 9.887 | 9.634 | 9.866 | 660,848 | +0.09(+0.96%) |
Jul 27, 2015 | 9.634 | 9.793 | 9.601 | 9.772 | 452,863 | +0.05(+0.50%) |
Jul 24, 2015 | 9.768 | 9.817 | 9.650 | 9.724 | 1,183,159 | -0.07(-0.75%) |
Jul 23, 2015 | 10.21 | 10.22 | 9.740 | 9.797 | 1,159,818 | -0.53(-5.13%) |
Jul 22, 2015 | 9.895 | 10.61 | 9.601 | 10.33 | 1,323,750 | +0.60(+6.16%) |
Jul 21, 2015 | 9.923 | 10.01 | 9.650 | 9.728 | 886,775 | -0.20(-2.01%) |
Jul 20, 2015 | 9.968 | 10.08 | 9.870 | 9.927 | 519,374 | -0.07(-0.69%) |
Jul 17, 2015 | 10.24 | 10.24 | 9.911 | 9.997 | 455,636 | -0.20(-2.00%) |
Jul 16, 2015 | 10.49 | 10.53 | 10.19 | 10.20 | 282,721 | -0.26(-2.46%) |
Jul 15, 2015 | 10.36 | 11.00 | 10.32 | 10.46 | 792,884 | +0.11(+1.02%) |
Jul 14, 2015 | 10.21 | 10.40 | 10.19 | 10.35 | 301,252 | +0.07(+0.63%) |
Jul 13, 2015 | 10.34 | 10.40 | 10.22 | 10.29 | 320,942 | -0.02(-0.24%) |
Jul 10, 2015 | 10.20 | 10.36 | 10.11 | 10.31 | 315,266 | +0.18(+1.77%) |
Jul 09, 2015 | 10.12 | 10.26 | 10.08 | 10.13 | 465,326 | +0.11(+1.14%) |
Jul 08, 2015 | 10.25 | 10.36 | 9.895 | 10.02 | 643,712 | -0.31(-3.04%) |
Jul 07, 2015 | 10.66 | 10.66 | 10.29 | 10.33 | 624,813 | -0.34(-3.21%) |
Jul 06, 2015 | 10.59 | 10.76 | 10.55 | 10.67 | 443,619 | +0.01(+0.12%) |
Jul 02, 2015 | 10.71 | 10.66 | 10.66 | 10.66 | 257,407 | -0.02(-0.15%) |