Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 10.11 | 10.19 | 10.07 | 10.19 | 66,737 | +0.08(+0.79%) |
Sep 29, 2015 | 10.18 | 10.18 | 10.02 | 10.11 | 94,549 | -0.11(-1.08%) |
Sep 28, 2015 | 10.42 | 10.44 | 10.22 | 10.22 | 31,167 | -0.26(-2.48%) |
Sep 25, 2015 | 10.48 | 10.53 | 10.46 | 10.48 | 28,003 | -0.02(-0.19%) |
Sep 24, 2015 | 10.54 | 10.54 | 10.50 | 10.50 | 16,246 | -0.07(-0.66%) |
Sep 23, 2015 | 10.55 | 10.64 | 10.53 | 10.57 | 21,777 | +0.02(+0.19%) |
Sep 22, 2015 | 10.55 | 10.56 | 10.50 | 10.55 | 26,317 | -0.06(-0.56%) |
Sep 21, 2015 | 10.54 | 10.63 | 10.54 | 10.61 | 23,643 | +0.01(+0.09%) |
Sep 18, 2015 | 10.62 | 10.65 | 10.58 | 10.60 | 23,753 | -0.06(-0.56%) |
Sep 17, 2015 | 10.58 | 10.71 | 10.58 | 10.66 | 46,828 | +0.07(+0.66%) |
Sep 16, 2015 | 10.65 | 10.68 | 10.55 | 10.59 | 49,934 | -0.03(-0.28%) |
Sep 15, 2015 | 10.59 | 10.64 | 10.58 | 10.62 | 30,567 | +0.00(+0.00%) |
Sep 14, 2015 | 10.69 | 10.69 | 10.62 | 10.62 | 24,183 | -0.07(-0.65%) |
Sep 11, 2015 | 10.74 | 10.79 | 10.69 | 10.69 | 66,536 | -0.13(-1.20%) |
Sep 10, 2015 | 10.85 | 10.88 | 10.80 | 10.82 | 36,320 | +0.00(+0.00%) |
Sep 09, 2015 | 10.85 | 10.90 | 10.80 | 10.82 | 30,182 | -0.03(-0.28%) |
Sep 08, 2015 | 10.86 | 10.88 | 10.83 | 10.85 | 58,279 | -0.01(-0.09%) |
Sep 04, 2015 | 10.81 | 10.86 | 10.86 | 10.86 | 41,800 | +0.04(+0.37%) |
Sep 03, 2015 | 10.86 | 10.86 | 10.79 | 10.82 | 33,904 | -0.02(-0.18%) |
Sep 02, 2015 | 10.73 | 10.84 | 10.69 | 10.84 | 32,131 | +0.10(+0.93%) |
Sep 01, 2015 | 10.63 | 10.74 | 10.61 | 10.74 | 49,250 | +0.11(+1.03%) |
Aug 31, 2015 | 10.65 | 10.69 | 10.58 | 10.63 | 37,916 | -0.02(-0.19%) |
Aug 28, 2015 | 10.62 | 10.67 | 10.60 | 10.65 | 42,017 | +0.03(+0.28%) |
Aug 27, 2015 | 10.60 | 10.66 | 10.58 | 10.62 | 50,921 | +0.04(+0.39%) |
Aug 26, 2015 | 10.58 | 10.62 | 10.51 | 10.58 | 58,188 | +0.06(+0.56%) |
Aug 25, 2015 | 10.42 | 10.53 | 10.36 | 10.52 | 47,060 | +0.25(+2.43%) |
Aug 24, 2015 | 10.35 | 10.52 | 10.15 | 10.27 | 204,025 | -0.34(-3.20%) |
Aug 21, 2015 | 10.67 | 10.74 | 10.60 | 10.61 | 157,873 | -0.13(-1.21%) |
Aug 20, 2015 | 10.74 | 10.76 | 10.73 | 10.74 | 44,978 | -0.09(-0.83%) |
Aug 19, 2015 | 10.79 | 10.83 | 10.77 | 10.83 | 34,374 | +0.00(+0.00%) |
Aug 18, 2015 | 10.78 | 10.83 | 10.72 | 10.83 | 31,327 | +0.02(+0.19%) |
Aug 17, 2015 | 10.78 | 10.83 | 10.77 | 10.81 | 66,891 | +0.01(+0.09%) |
Aug 14, 2015 | 10.79 | 10.87 | 10.74 | 10.80 | 55,901 | +0.01(+0.09%) |
Aug 13, 2015 | 10.83 | 10.83 | 10.77 | 10.79 | 37,688 | -0.13(-1.19%) |
Aug 12, 2015 | 10.90 | 10.92 | 10.76 | 10.92 | 79,506 | -0.02(-0.18%) |
Aug 11, 2015 | 10.91 | 10.94 | 10.84 | 10.94 | 43,831 | -0.02(-0.18%) |
Aug 10, 2015 | 10.96 | 11.00 | 10.93 | 10.96 | 51,334 | -0.02(-0.18%) |
Aug 07, 2015 | 11.02 | 11.05 | 10.98 | 10.98 | 27,026 | -0.08(-0.72%) |
Aug 06, 2015 | 11.14 | 11.14 | 11.06 | 11.06 | 41,607 | -0.11(-0.98%) |
Aug 05, 2015 | 11.22 | 11.25 | 11.17 | 11.17 | 31,593 | -0.06(-0.53%) |
Aug 04, 2015 | 11.21 | 11.26 | 11.20 | 11.23 | 49,112 | -0.01(-0.09%) |
Aug 03, 2015 | 11.25 | 11.32 | 11.23 | 11.24 | 48,455 | -0.03(-0.27%) |
Jul 31, 2015 | 11.24 | 11.30 | 11.23 | 11.27 | 42,334 | +0.02(+0.18%) |
Jul 30, 2015 | 11.25 | 11.25 | 11.21 | 11.25 | 32,607 | +0.03(+0.27%) |
Jul 29, 2015 | 11.15 | 11.24 | 11.15 | 11.22 | 30,074 | +0.07(+0.63%) |
Jul 28, 2015 | 11.10 | 11.17 | 11.10 | 11.15 | 38,810 | +0.09(+0.81%) |
Jul 27, 2015 | 11.12 | 11.12 | 11.02 | 11.06 | 52,240 | -0.07(-0.63%) |
Jul 24, 2015 | 11.17 | 11.20 | 11.12 | 11.13 | 21,348 | -0.10(-0.89%) |
Jul 23, 2015 | 11.30 | 11.31 | 11.12 | 11.23 | 62,242 | -0.03(-0.27%) |
Jul 22, 2015 | 11.43 | 11.43 | 11.23 | 11.26 | 67,919 | -0.19(-1.66%) |
Jul 21, 2015 | 11.43 | 11.45 | 11.40 | 11.45 | 24,473 | -0.03(-0.26%) |
Jul 20, 2015 | 11.51 | 11.55 | 11.48 | 11.48 | 52,316 | -0.05(-0.43%) |
Jul 17, 2015 | 11.58 | 11.58 | 11.50 | 11.53 | 33,533 | -0.06(-0.52%) |
Jul 16, 2015 | 11.52 | 11.61 | 11.49 | 11.59 | 69,788 | +0.07(+0.61%) |
Jul 15, 2015 | 11.50 | 11.56 | 11.50 | 11.52 | 58,038 | +0.02(+0.17%) |
Jul 14, 2015 | 11.55 | 11.56 | 11.50 | 11.50 | 58,800 | -0.07(-0.61%) |
Jul 13, 2015 | 11.65 | 11.65 | 11.54 | 11.57 | 34,641 | -0.11(-0.94%) |
Jul 10, 2015 | 11.62 | 11.70 | 11.61 | 11.68 | 32,073 | +0.14(+1.21%) |
Jul 09, 2015 | 11.61 | 11.61 | 11.54 | 11.54 | 42,793 | +0.01(+0.09%) |
Jul 08, 2015 | 11.61 | 11.61 | 11.53 | 11.53 | 32,584 | -0.14(-1.20%) |
Jul 07, 2015 | 11.66 | 11.71 | 11.56 | 11.67 | 50,772 | -0.01(-0.09%) |
Jul 06, 2015 | 11.68 | 11.71 | 11.66 | 11.68 | 25,292 | -0.07(-0.60%) |
Jul 02, 2015 | 11.74 | 11.75 | 11.75 | 11.75 | 42,200 | +0.04(+0.34%) |