Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 10.30 | 10.24 | 10.14 | 10.29 | 15,884 | +0.05(+0.49%) |
Oct 29, 2015 | 10.37 | 10.46 | 10.24 | 10.24 | 44,808 | -0.06(-0.58%) |
Oct 28, 2015 | 10.37 | 10.51 | 10.24 | 10.30 | 72,186 | +0.10(+0.98%) |
Oct 27, 2015 | 10.14 | 10.23 | 10.00 | 10.20 | 21,880 | +0.06(+0.59%) |
Oct 26, 2015 | 10.20 | 10.20 | 10.00 | 10.14 | 35,960 | -0.15(-1.46%) |
Oct 23, 2015 | 10.09 | 10.33 | 10.03 | 10.29 | 23,535 | +0.32(+3.21%) |
Oct 22, 2015 | 10.17 | 10.19 | 9.900 | 9.970 | 55,010 | -0.22(-2.16%) |
Oct 21, 2015 | 10.55 | 10.56 | 9.960 | 10.19 | 80,952 | -0.21(-2.02%) |
Oct 20, 2015 | 10.45 | 10.58 | 10.29 | 10.40 | 25,929 | -0.05(-0.48%) |
Oct 19, 2015 | 10.38 | 10.45 | 10.30 | 10.45 | 20,813 | +0.06(+0.58%) |
Oct 16, 2015 | 10.32 | 10.45 | 10.28 | 10.39 | 11,573 | +0.11(+1.07%) |
Oct 15, 2015 | 10.19 | 10.38 | 10.18 | 10.28 | 5,303 | +0.04(+0.39%) |
Oct 14, 2015 | 10.09 | 10.36 | 10.09 | 10.24 | 5,063 | +0.13(+1.29%) |
Oct 13, 2015 | 10.12 | 10.26 | 10.08 | 10.11 | 6,205 | -0.17(-1.65%) |
Oct 12, 2015 | 10.40 | 10.44 | 10.13 | 10.28 | 10,477 | -0.07(-0.68%) |
Oct 09, 2015 | 10.32 | 10.45 | 10.08 | 10.35 | 81,403 | -0.11(-1.05%) |
Oct 08, 2015 | 10.41 | 10.46 | 10.33 | 10.46 | 36,425 | -0.02(-0.19%) |
Oct 07, 2015 | 10.09 | 10.60 | 10.09 | 10.48 | 40,797 | +0.58(+5.86%) |
Oct 06, 2015 | 10.11 | 10.12 | 9.850 | 9.900 | 39,223 | -0.19(-1.88%) |
Oct 05, 2015 | 9.990 | 10.27 | 9.870 | 10.09 | 14,592 | +0.13(+1.31%) |
Oct 02, 2015 | 9.550 | 10.01 | 9.550 | 9.960 | 7,865 | +0.28(+2.89%) |
Oct 01, 2015 | 9.660 | 9.720 | 9.610 | 9.680 | 8,715 | +0.06(+0.62%) |
Sep 30, 2015 | 9.770 | 9.980 | 9.600 | 9.620 | 12,684 | -0.01(-0.05%) |
Sep 29, 2015 | 9.580 | 9.650 | 9.580 | 9.625 | 3,517 | +0.06(+0.68%) |
Sep 28, 2015 | 9.900 | 9.900 | 9.430 | 9.560 | 39,948 | -0.32(-3.24%) |
Sep 25, 2015 | 10.20 | 10.32 | 9.860 | 9.880 | 11,015 | -0.21(-2.08%) |
Sep 24, 2015 | 10.07 | 10.19 | 9.910 | 10.09 | 21,051 | -0.01(-0.10%) |
Sep 23, 2015 | 10.19 | 11.16 | 9.890 | 10.10 | 18,095 | -0.12(-1.17%) |
Sep 22, 2015 | 10.45 | 10.45 | 10.16 | 10.22 | 9,927 | -0.31(-2.94%) |
Sep 21, 2015 | 10.26 | 10.60 | 10.26 | 10.53 | 29,416 | +0.29(+2.83%) |
Sep 18, 2015 | 10.21 | 10.28 | 10.00 | 10.24 | 45,740 | -0.05(-0.49%) |
Sep 17, 2015 | 10.38 | 10.43 | 10.28 | 10.29 | 31,726 | -0.10(-0.96%) |
Sep 16, 2015 | 10.47 | 10.51 | 10.38 | 10.39 | 26,106 | -0.05(-0.48%) |
Sep 15, 2015 | 10.43 | 10.58 | 10.40 | 10.44 | 108,803 | +0.06(+0.58%) |
Sep 14, 2015 | 10.50 | 10.54 | 10.36 | 10.38 | 28,872 | -0.13(-1.24%) |
Sep 11, 2015 | 10.63 | 10.64 | 10.46 | 10.51 | 64,042 | -0.10(-0.94%) |
Sep 10, 2015 | 10.90 | 10.92 | 10.60 | 10.61 | 42,510 | -0.24(-2.21%) |
Sep 09, 2015 | 11.10 | 11.10 | 10.85 | 10.85 | 18,952 | -0.03(-0.28%) |
Sep 08, 2015 | 10.94 | 10.97 | 10.82 | 10.88 | 20,697 | +0.17(+1.59%) |
Sep 04, 2015 | 10.64 | 10.71 | 10.71 | 10.71 | 36,400 | -0.01(-0.09%) |
Sep 03, 2015 | 10.80 | 10.80 | 10.68 | 10.72 | 36,943 | +0.07(+0.66%) |
Sep 02, 2015 | 10.73 | 10.78 | 10.60 | 10.65 | 43,618 | +0.07(+0.66%) |
Sep 01, 2015 | 10.58 | 10.83 | 10.58 | 10.58 | 24,382 | -0.35(-3.20%) |
Aug 31, 2015 | 10.93 | 11.13 | 10.87 | 10.93 | 25,858 | -0.14(-1.26%) |
Aug 28, 2015 | 11.21 | 11.21 | 10.99 | 11.07 | 8,830 | -0.13(-1.16%) |
Aug 27, 2015 | 10.86 | 11.22 | 10.86 | 11.20 | 22,116 | +0.40(+3.70%) |
Aug 26, 2015 | 10.49 | 10.80 | 10.33 | 10.80 | 65,999 | +0.51(+4.96%) |
Aug 25, 2015 | 11.00 | 11.00 | 10.24 | 10.29 | 35,954 | -0.02(-0.19%) |
Aug 24, 2015 | 10.61 | 10.66 | 10.13 | 10.31 | 99,849 | -0.99(-8.76%) |
Aug 21, 2015 | 11.65 | 11.65 | 11.25 | 11.30 | 55,564 | -0.35(-3.00%) |
Aug 20, 2015 | 11.87 | 11.91 | 11.61 | 11.65 | 32,096 | -0.39(-3.24%) |
Aug 19, 2015 | 12.06 | 12.10 | 11.94 | 12.04 | 8,866 | +0.03(+0.25%) |
Aug 18, 2015 | 12.12 | 12.18 | 11.97 | 12.01 | 33,627 | -0.10(-0.83%) |
Aug 17, 2015 | 12.20 | 12.21 | 11.97 | 12.11 | 42,218 | -0.04(-0.33%) |
Aug 14, 2015 | 12.10 | 12.21 | 11.95 | 12.15 | 11,543 | -0.02(-0.16%) |
Aug 13, 2015 | 12.14 | 12.36 | 12.09 | 12.17 | 39,998 | +0.07(+0.58%) |
Aug 12, 2015 | 11.93 | 12.12 | 11.92 | 12.10 | 29,034 | -0.04(-0.33%) |
Aug 11, 2015 | 12.17 | 12.21 | 12.12 | 12.14 | 33,012 | +0.01(+0.08%) |
Aug 10, 2015 | 12.02 | 12.19 | 12.02 | 12.13 | 30,611 | +0.20(+1.68%) |
Aug 07, 2015 | 11.77 | 12.01 | 11.76 | 11.93 | 34,424 | +0.10(+0.85%) |
Aug 06, 2015 | 12.10 | 12.15 | 11.81 | 11.83 | 40,904 | -0.27(-2.23%) |
Aug 05, 2015 | 12.24 | 12.38 | 12.05 | 12.10 | 61,770 | -0.08(-0.66%) |
Aug 04, 2015 | 12.31 | 12.31 | 12.13 | 12.18 | 32,419 | -0.07(-0.57%) |