Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 10.43 | 10.48 | 10.40 | 10.42 | 9,047 | -0.06(-0.60%) |
Oct 29, 2015 | 10.50 | 10.50 | 10.40 | 10.48 | 2,277 | -0.05(-0.45%) |
Oct 28, 2015 | 10.39 | 10.56 | 10.33 | 10.53 | 6,024 | +0.17(+1.67%) |
Oct 27, 2015 | 10.32 | 10.44 | 10.29 | 10.36 | 2,873 | +0.00(+0.00%) |
Oct 26, 2015 | 10.32 | 10.36 | 10.29 | 10.36 | 11,754 | -0.01(-0.08%) |
Oct 23, 2015 | 10.25 | 10.36 | 10.25 | 10.36 | 21,942 | +0.17(+1.69%) |
Oct 22, 2015 | 10.27 | 10.31 | 10.17 | 10.19 | 9,731 | -0.06(-0.61%) |
Oct 21, 2015 | 10.32 | 10.32 | 10.25 | 10.25 | 743 | -0.06(-0.61%) |
Oct 20, 2015 | 10.22 | 10.32 | 10.22 | 10.32 | 259 | +0.00(+0.00%) |
Oct 19, 2015 | 10.29 | 10.34 | 10.29 | 10.32 | 1,650 | -0.03(-0.30%) |
Oct 16, 2015 | 10.28 | 10.36 | 10.28 | 10.35 | 19,669 | +0.06(+0.61%) |
Oct 15, 2015 | 10.23 | 10.28 | 10.23 | 10.28 | 4,454 | +0.10(+1.00%) |
Oct 14, 2015 | 10.24 | 10.24 | 10.17 | 10.18 | 8,540 | -0.03(-0.31%) |
Oct 13, 2015 | 10.21 | 10.28 | 10.21 | 10.21 | 7,909 | -0.01(-0.08%) |
Oct 12, 2015 | 10.25 | 10.28 | 10.21 | 10.22 | 6,796 | -0.03(-0.31%) |
Oct 09, 2015 | 10.25 | 10.26 | 10.21 | 10.25 | 2,566 | +0.04(+0.38%) |
Oct 08, 2015 | 10.17 | 10.27 | 10.17 | 10.21 | 6,876 | +0.02(+0.15%) |
Oct 07, 2015 | 10.25 | 10.28 | 10.20 | 10.20 | 11,048 | -0.03(-0.31%) |
Oct 06, 2015 | 10.17 | 10.23 | 10.17 | 10.23 | 869 | +0.01(+0.08%) |
Oct 05, 2015 | 10.23 | 10.28 | 10.22 | 10.22 | 694 | +0.05(+0.54%) |
Oct 02, 2015 | 10.17 | 10.25 | 10.17 | 10.17 | 8,407 | -0.08(-0.76%) |
Oct 01, 2015 | 10.25 | 10.25 | 10.21 | 10.25 | 3,594 | +0.07(+0.69%) |
Sep 30, 2015 | 10.27 | 10.27 | 10.17 | 10.17 | 5,915 | -0.00(-0.00%) |
Sep 29, 2015 | 10.17 | 10.27 | 10.17 | 10.18 | 8,214 | -0.01(-0.07%) |
Sep 28, 2015 | 10.18 | 10.28 | 10.10 | 10.18 | 5,111 | -0.08(-0.77%) |
Sep 25, 2015 | 10.27 | 10.28 | 10.21 | 10.26 | 36,851 | +0.06(+0.62%) |
Sep 24, 2015 | 10.21 | 10.27 | 10.19 | 10.20 | 4,602 | -0.02(-0.15%) |
Sep 23, 2015 | 10.25 | 10.28 | 10.21 | 10.21 | 4,320 | +0.01(+0.08%) |
Sep 22, 2015 | 10.11 | 10.28 | 10.11 | 10.21 | 35,272 | +0.02(+0.19%) |
Sep 21, 2015 | 10.14 | 10.27 | 10.14 | 10.19 | 2,906 | +0.05(+0.50%) |
Sep 18, 2015 | 10.11 | 10.25 | 10.11 | 10.14 | 21,882 | -0.13(-1.30%) |
Sep 17, 2015 | 10.18 | 10.28 | 10.18 | 10.27 | 4,386 | +0.02(+0.15%) |
Sep 16, 2015 | 10.25 | 10.28 | 10.21 | 10.25 | 5,052 | +0.05(+0.46%) |
Sep 15, 2015 | 10.21 | 10.28 | 10.14 | 10.21 | 72,534 | +0.03(+0.31%) |
Sep 14, 2015 | 10.14 | 10.21 | 10.14 | 10.17 | 15,176 | +0.04(+0.39%) |
Sep 11, 2015 | 10.07 | 10.14 | 10.07 | 10.14 | 28,925 | +0.01(+0.08%) |
Sep 10, 2015 | 10.07 | 10.13 | 10.07 | 10.13 | 2,451 | +0.02(+0.15%) |
Sep 09, 2015 | 10.07 | 10.14 | 10.06 | 10.11 | 8,444 | +0.09(+0.85%) |
Sep 08, 2015 | 10.11 | 10.11 | 9.972 | 10.03 | 4,990 | -0.01(-0.08%) |
Sep 04, 2015 | 9.902 | 10.03 | 10.03 | 10.03 | 5,771 | +0.06(+0.63%) |
Sep 03, 2015 | 10.02 | 10.02 | 9.956 | 9.972 | 2,748 | -0.10(-1.01%) |
Sep 02, 2015 | 9.925 | 10.10 | 9.925 | 10.07 | 9,768 | +0.07(+0.70%) |
Sep 01, 2015 | 9.972 | 10.12 | 9.948 | 10.00 | 26,900 | -0.08(-0.77%) |
Aug 31, 2015 | 9.980 | 10.09 | 9.980 | 10.08 | 6,330 | +0.09(+0.94%) |
Aug 28, 2015 | 9.941 | 10.04 | 9.941 | 9.987 | 8,044 | -0.02(-0.16%) |
Aug 27, 2015 | 10.01 | 10.02 | 9.941 | 10.00 | 2,647 | +0.08(+0.79%) |
Aug 26, 2015 | 9.995 | 9.995 | 9.754 | 9.925 | 18,791 | +0.04(+0.39%) |
Aug 25, 2015 | 9.886 | 9.933 | 9.824 | 9.886 | 17,349 | +0.06(+0.63%) |
Aug 24, 2015 | 9.356 | 9.824 | 9.356 | 9.824 | 43,694 | +0.25(+2.61%) |
Aug 21, 2015 | 9.987 | 10.05 | 9.434 | 9.574 | 47,163 | -0.52(-5.16%) |
Aug 20, 2015 | 10.12 | 10.12 | 10.02 | 10.10 | 6,046 | -0.01(-0.09%) |
Aug 19, 2015 | 10.01 | 10.13 | 10.01 | 10.10 | 17,119 | +0.08(+0.78%) |
Aug 18, 2015 | 9.987 | 10.11 | 9.987 | 10.03 | 3,197 | +0.10(+1.02%) |
Aug 17, 2015 | 9.902 | 10.06 | 9.902 | 9.925 | 8,399 | -0.05(-0.55%) |
Aug 14, 2015 | 9.917 | 10.03 | 9.917 | 9.980 | 2,193 | +0.00(+0.01%) |
Aug 13, 2015 | 9.980 | 10.08 | 9.909 | 9.979 | 12,218 | +0.07(+0.70%) |
Aug 12, 2015 | 10.02 | 10.04 | 9.894 | 9.909 | 10,889 | -0.11(-1.13%) |
Aug 11, 2015 | 10.02 | 10.07 | 10.02 | 10.02 | 10,423 | -0.00(-0.04%) |
Aug 10, 2015 | 10.10 | 10.10 | 10.02 | 10.03 | 3,632 | -0.05(-0.46%) |
Aug 07, 2015 | 10.07 | 10.14 | 10.07 | 10.07 | 79,527 | -0.00(-0.04%) |
Aug 06, 2015 | 10.12 | 10.12 | 10.08 | 10.08 | 796 | -0.03(-0.27%) |
Aug 05, 2015 | 10.14 | 10.14 | 10.10 | 10.10 | 13,794 | +0.00(+0.00%) |
Aug 04, 2015 | 10.07 | 10.13 | 10.07 | 10.10 | 4,332 | +0.04(+0.39%) |