Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 11.04 | 11.07 | 10.86 | 10.93 | 858,032 | -0.02(-0.20%) |
Sep 29, 2015 | 10.91 | 11.08 | 10.85 | 10.95 | 192,202 | +0.11(+1.02%) |
Sep 28, 2015 | 10.81 | 10.97 | 10.66 | 10.84 | 111,536 | +0.02(+0.21%) |
Sep 25, 2015 | 10.93 | 11.04 | 10.81 | 10.82 | 180,763 | -0.07(-0.61%) |
Sep 24, 2015 | 10.44 | 11.14 | 10.44 | 10.89 | 412,265 | +0.41(+3.96%) |
Sep 23, 2015 | 10.44 | 10.48 | 10.38 | 10.47 | 42,398 | +0.03(+0.28%) |
Sep 22, 2015 | 10.41 | 10.59 | 10.35 | 10.44 | 57,270 | -0.07(-0.70%) |
Sep 21, 2015 | 10.38 | 10.60 | 10.36 | 10.52 | 80,246 | +0.17(+1.65%) |
Sep 18, 2015 | 10.18 | 10.38 | 10.01 | 10.35 | 127,755 | +0.06(+0.58%) |
Sep 17, 2015 | 10.38 | 10.52 | 10.24 | 10.29 | 116,027 | -0.16(-1.56%) |
Sep 16, 2015 | 10.47 | 10.59 | 10.44 | 10.45 | 80,163 | -0.12(-1.12%) |
Sep 15, 2015 | 10.55 | 10.61 | 10.51 | 10.57 | 63,155 | +0.06(+0.56%) |
Sep 14, 2015 | 10.52 | 10.63 | 10.51 | 10.51 | 51,397 | -0.01(-0.07%) |
Sep 11, 2015 | 10.38 | 10.63 | 10.38 | 10.52 | 84,253 | +0.06(+0.57%) |
Sep 10, 2015 | 10.48 | 10.64 | 10.38 | 10.46 | 72,344 | -0.07(-0.70%) |
Sep 09, 2015 | 10.59 | 10.59 | 10.40 | 10.53 | 89,516 | +0.02(+0.21%) |
Sep 08, 2015 | 10.55 | 10.59 | 10.41 | 10.51 | 88,416 | +0.09(+0.85%) |
Sep 04, 2015 | 10.30 | 10.42 | 10.42 | 10.42 | 72,641 | -0.01(-0.07%) |
Sep 03, 2015 | 10.52 | 10.59 | 10.37 | 10.43 | 65,542 | -0.08(-0.78%) |
Sep 02, 2015 | 10.19 | 10.51 | 10.19 | 10.51 | 124,048 | +0.41(+4.11%) |
Sep 01, 2015 | 10.26 | 10.44 | 10.04 | 10.09 | 184,653 | -0.33(-3.13%) |
Aug 31, 2015 | 10.38 | 10.55 | 10.33 | 10.42 | 117,510 | -0.07(-0.64%) |
Aug 28, 2015 | 10.36 | 10.51 | 10.32 | 10.49 | 149,786 | +0.04(+0.43%) |
Aug 27, 2015 | 10.52 | 10.62 | 10.33 | 10.44 | 136,006 | -0.04(-0.35%) |
Aug 26, 2015 | 10.54 | 10.54 | 10.29 | 10.48 | 151,787 | +0.13(+1.29%) |
Aug 25, 2015 | 10.27 | 10.46 | 10.01 | 10.35 | 192,257 | +0.33(+3.33%) |
Aug 24, 2015 | 10.09 | 10.55 | 9.924 | 10.01 | 217,146 | -0.51(-4.86%) |
Aug 21, 2015 | 10.46 | 10.69 | 10.33 | 10.52 | 95,117 | -0.07(-0.70%) |
Aug 20, 2015 | 10.69 | 10.78 | 10.51 | 10.60 | 89,082 | -0.19(-1.78%) |
Aug 19, 2015 | 10.76 | 10.98 | 10.66 | 10.79 | 101,004 | -0.03(-0.27%) |
Aug 18, 2015 | 10.91 | 10.99 | 10.75 | 10.82 | 78,522 | -0.12(-1.08%) |
Aug 17, 2015 | 10.81 | 10.98 | 10.66 | 10.94 | 80,627 | +0.12(+1.10%) |
Aug 14, 2015 | 10.74 | 10.90 | 10.64 | 10.82 | 104,612 | +0.05(+0.48%) |
Aug 13, 2015 | 10.66 | 10.89 | 10.66 | 10.77 | 80,428 | +0.09(+0.83%) |
Aug 12, 2015 | 10.95 | 10.96 | 10.66 | 10.68 | 182,992 | -0.39(-3.48%) |
Aug 11, 2015 | 11.14 | 11.30 | 10.80 | 11.06 | 149,886 | -0.19(-1.65%) |
Aug 10, 2015 | 11.09 | 11.31 | 11.02 | 11.25 | 265,189 | +0.24(+2.15%) |
Aug 07, 2015 | 10.78 | 11.11 | 10.72 | 11.01 | 103,977 | +0.16(+1.43%) |
Aug 06, 2015 | 10.72 | 10.96 | 10.71 | 10.86 | 206,133 | +0.16(+1.52%) |
Aug 05, 2015 | 10.72 | 10.81 | 10.66 | 10.69 | 79,241 | +0.07(+0.63%) |
Aug 04, 2015 | 10.59 | 10.69 | 10.59 | 10.63 | 97,521 | +0.06(+0.56%) |
Aug 03, 2015 | 10.55 | 10.67 | 10.33 | 10.57 | 86,032 | +0.05(+0.49%) |
Jul 31, 2015 | 10.52 | 10.56 | 10.33 | 10.52 | 421,484 | +0.04(+0.35%) |
Jul 30, 2015 | 10.27 | 10.55 | 10.21 | 10.48 | 344,193 | +0.18(+1.79%) |
Jul 29, 2015 | 9.912 | 10.39 | 9.846 | 10.30 | 170,273 | +0.36(+3.64%) |
Jul 28, 2015 | 9.883 | 9.957 | 9.809 | 9.935 | 269,101 | +0.07(+0.75%) |
Jul 27, 2015 | 9.853 | 9.942 | 9.772 | 9.861 | 178,947 | +0.04(+0.45%) |
Jul 24, 2015 | 9.957 | 9.957 | 9.817 | 9.817 | 73,308 | -0.10(-1.04%) |
Jul 23, 2015 | 10.10 | 10.10 | 9.883 | 9.920 | 51,836 | -0.15(-1.47%) |
Jul 22, 2015 | 10.02 | 10.13 | 10.02 | 10.07 | 37,478 | +0.05(+0.52%) |
Jul 21, 2015 | 10.10 | 10.22 | 9.997 | 10.02 | 46,607 | -0.10(-0.95%) |
Jul 20, 2015 | 10.21 | 10.21 | 10.05 | 10.11 | 28,210 | -0.05(-0.51%) |
Jul 17, 2015 | 10.21 | 10.21 | 10.08 | 10.16 | 77,136 | -0.01(-0.07%) |
Jul 16, 2015 | 10.25 | 10.33 | 10.17 | 10.17 | 103,038 | -0.01(-0.15%) |
Jul 15, 2015 | 10.13 | 10.21 | 10.13 | 10.19 | 73,891 | +0.07(+0.66%) |
Jul 14, 2015 | 10.12 | 10.19 | 10.09 | 10.12 | 72,306 | -0.01(-0.15%) |
Jul 13, 2015 | 10.01 | 10.17 | 10.01 | 10.13 | 97,286 | +0.14(+1.40%) |
Jul 10, 2015 | 9.935 | 10.06 | 9.935 | 9.994 | 99,961 | +0.14(+1.42%) |
Jul 09, 2015 | 9.920 | 9.968 | 9.846 | 9.853 | 112,576 | +0.04(+0.45%) |
Jul 08, 2015 | 9.772 | 9.887 | 9.735 | 9.809 | 104,820 | -0.02(-0.22%) |
Jul 07, 2015 | 9.839 | 9.883 | 9.743 | 9.831 | 91,958 | -0.03(-0.30%) |
Jul 06, 2015 | 9.824 | 9.883 | 9.743 | 9.861 | 98,085 | +0.00(+0.00%) |
Jul 02, 2015 | 10.02 | 9.861 | 9.861 | 9.861 | 81,216 | -0.13(-1.33%) |