Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 10.32 | 10.35 | 10.02 | 10.17 | 259,951 | -0.07(-0.65%) |
Sep 29, 2015 | 10.29 | 10.35 | 10.15 | 10.23 | 848,312 | +0.01(+0.08%) |
Sep 28, 2015 | 10.25 | 10.35 | 10.17 | 10.22 | 144,089 | -0.02(-0.24%) |
Sep 25, 2015 | 10.43 | 10.51 | 10.25 | 10.25 | 182,329 | -0.07(-0.72%) |
Sep 24, 2015 | 10.18 | 10.39 | 10.17 | 10.32 | 111,207 | +0.08(+0.81%) |
Sep 23, 2015 | 10.27 | 10.37 | 10.16 | 10.24 | 169,623 | -0.02(-0.24%) |
Sep 22, 2015 | 10.26 | 10.35 | 10.21 | 10.27 | 107,558 | -0.07(-0.64%) |
Sep 21, 2015 | 10.40 | 10.51 | 10.27 | 10.33 | 125,727 | -0.03(-0.32%) |
Sep 18, 2015 | 10.22 | 10.41 | 10.12 | 10.37 | 274,502 | +0.01(+0.08%) |
Sep 17, 2015 | 10.46 | 10.51 | 10.25 | 10.36 | 207,995 | -0.09(-0.87%) |
Sep 16, 2015 | 10.48 | 10.50 | 10.38 | 10.45 | 92,696 | -0.05(-0.47%) |
Sep 15, 2015 | 10.43 | 10.52 | 10.40 | 10.50 | 125,509 | +0.07(+0.71%) |
Sep 14, 2015 | 10.39 | 10.51 | 10.35 | 10.42 | 210,114 | +0.03(+0.32%) |
Sep 11, 2015 | 10.25 | 10.41 | 10.22 | 10.39 | 136,667 | +0.07(+0.72%) |
Sep 10, 2015 | 10.16 | 10.33 | 10.10 | 10.32 | 198,754 | +0.20(+1.97%) |
Sep 09, 2015 | 10.29 | 10.29 | 10.09 | 10.12 | 257,784 | -0.09(-0.88%) |
Sep 08, 2015 | 10.23 | 10.28 | 10.17 | 10.21 | 227,701 | +0.07(+0.73%) |
Sep 04, 2015 | 10.01 | 10.13 | 10.13 | 10.13 | 133,575 | +0.02(+0.24%) |
Sep 03, 2015 | 10.09 | 10.17 | 10.03 | 10.11 | 177,996 | +0.06(+0.57%) |
Sep 02, 2015 | 9.977 | 10.05 | 9.895 | 10.05 | 305,621 | +0.19(+1.91%) |
Sep 01, 2015 | 10.01 | 10.10 | 9.854 | 9.863 | 254,525 | -0.30(-2.99%) |
Aug 31, 2015 | 10.07 | 10.18 | 10.03 | 10.17 | 202,927 | +0.07(+0.65%) |
Aug 28, 2015 | 10.04 | 10.19 | 10.01 | 10.10 | 140,870 | +0.01(+0.08%) |
Aug 27, 2015 | 10.16 | 10.28 | 10.03 | 10.09 | 233,242 | -0.02(-0.16%) |
Aug 26, 2015 | 10.00 | 10.17 | 9.879 | 10.11 | 503,731 | +0.30(+3.01%) |
Aug 25, 2015 | 10.09 | 10.12 | 9.801 | 9.813 | 537,512 | +0.04(+0.42%) |
Aug 24, 2015 | 9.698 | 10.03 | 9.666 | 9.772 | 415,166 | -0.34(-3.33%) |
Aug 21, 2015 | 10.03 | 10.16 | 9.986 | 10.11 | 443,240 | -0.07(-0.72%) |
Aug 20, 2015 | 10.30 | 10.30 | 10.17 | 10.18 | 531,527 | -0.16(-1.51%) |
Aug 19, 2015 | 10.36 | 10.41 | 10.22 | 10.34 | 312,290 | -0.04(-0.40%) |
Aug 18, 2015 | 10.47 | 10.47 | 10.31 | 10.38 | 206,086 | -0.07(-0.63%) |
Aug 17, 2015 | 10.26 | 10.45 | 10.16 | 10.45 | 201,151 | +0.14(+1.35%) |
Aug 14, 2015 | 10.17 | 10.31 | 10.11 | 10.31 | 176,109 | +0.13(+1.29%) |
Aug 13, 2015 | 10.14 | 10.27 | 10.00 | 10.17 | 283,001 | +0.02(+0.16%) |
Aug 12, 2015 | 10.00 | 10.21 | 9.789 | 10.16 | 321,232 | +0.12(+1.23%) |
Aug 11, 2015 | 9.936 | 10.03 | 9.867 | 10.03 | 400,596 | +0.02(+0.16%) |
Aug 10, 2015 | 9.764 | 10.03 | 9.764 | 10.02 | 220,031 | +0.25(+2.60%) |
Aug 07, 2015 | 9.690 | 9.789 | 9.608 | 9.764 | 245,829 | +0.00(+0.00%) |
Aug 06, 2015 | 9.805 | 9.928 | 9.764 | 9.764 | 132,901 | -0.02(-0.17%) |
Aug 05, 2015 | 9.846 | 10.01 | 9.764 | 9.780 | 234,988 | -0.09(-0.91%) |
Aug 04, 2015 | 9.666 | 9.895 | 9.666 | 9.871 | 445,836 | +0.21(+2.12%) |
Aug 03, 2015 | 9.994 | 10.01 | 9.625 | 9.666 | 634,202 | -0.29(-2.89%) |
Jul 31, 2015 | 10.26 | 10.26 | 9.871 | 9.953 | 621,333 | -0.39(-3.73%) |
Jul 30, 2015 | 10.67 | 10.83 | 10.15 | 10.34 | 553,785 | -0.66(-5.97%) |
Jul 29, 2015 | 10.82 | 11.01 | 10.77 | 10.99 | 150,553 | +0.20(+1.82%) |
Jul 28, 2015 | 11.04 | 11.04 | 10.79 | 10.80 | 288,850 | -0.21(-1.94%) |
Jul 27, 2015 | 11.16 | 11.16 | 10.99 | 11.01 | 185,879 | -0.16(-1.40%) |
Jul 24, 2015 | 11.29 | 11.35 | 11.16 | 11.17 | 146,582 | -0.16(-1.45%) |
Jul 23, 2015 | 11.61 | 11.61 | 11.31 | 11.33 | 322,283 | -0.22(-1.92%) |
Jul 22, 2015 | 11.29 | 11.59 | 11.29 | 11.55 | 242,680 | +0.25(+2.18%) |
Jul 21, 2015 | 11.42 | 11.55 | 11.30 | 11.31 | 206,881 | -0.15(-1.29%) |
Jul 20, 2015 | 11.43 | 11.45 | 11.32 | 11.45 | 413,693 | +0.06(+0.50%) |
Jul 17, 2015 | 11.45 | 11.45 | 11.32 | 11.40 | 214,624 | -0.07(-0.57%) |
Jul 16, 2015 | 11.42 | 11.46 | 11.35 | 11.46 | 518,299 | +0.06(+0.50%) |
Jul 15, 2015 | 11.44 | 11.45 | 11.37 | 11.41 | 392,014 | +0.02(+0.14%) |
Jul 14, 2015 | 11.45 | 11.45 | 11.32 | 11.39 | 483,070 | -0.01(-0.07%) |
Jul 13, 2015 | 11.41 | 11.45 | 11.39 | 11.40 | 464,061 | -0.02(-0.14%) |
Jul 10, 2015 | 11.52 | 11.54 | 11.40 | 11.41 | 595,518 | -0.01(-0.07%) |
Jul 09, 2015 | 11.46 | 11.49 | 11.38 | 11.42 | 758,361 | +0.13(+1.16%) |
Jul 08, 2015 | 11.25 | 11.35 | 11.14 | 11.29 | 829,919 | -0.03(-0.29%) |
Jul 07, 2015 | 11.38 | 11.38 | 11.16 | 11.32 | 595,462 | -0.07(-0.58%) |
Jul 06, 2015 | 11.31 | 11.39 | 11.24 | 11.39 | 267,608 | +0.04(+0.36%) |
Jul 02, 2015 | 11.39 | 11.35 | 11.35 | 11.35 | 242,897 | +0.03(+0.29%) |