Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 11.14 | 11.14 | 10.89 | 10.89 | 6,208 | -0.14(-1.31%) |
Oct 29, 2015 | 10.97 | 11.06 | 10.97 | 11.04 | 27,696 | -0.23(-2.04%) |
Oct 28, 2015 | 10.87 | 11.26 | 10.61 | 11.26 | 15,997 | +0.43(+4.01%) |
Oct 27, 2015 | 10.80 | 10.84 | 10.45 | 10.83 | 4,623 | -0.02(-0.16%) |
Oct 26, 2015 | 10.33 | 10.89 | 10.08 | 10.85 | 13,528 | +0.61(+5.98%) |
Oct 23, 2015 | 10.22 | 10.24 | 10.20 | 10.24 | 4,505 | +0.20(+1.95%) |
Oct 22, 2015 | 10.07 | 10.20 | 10.04 | 10.04 | 12,931 | -0.18(-1.79%) |
Oct 21, 2015 | 10.21 | 10.24 | 10.19 | 10.22 | 9,074 | +0.08(+0.79%) |
Oct 20, 2015 | 10.21 | 10.21 | 10.14 | 10.14 | 5,893 | +0.03(+0.30%) |
Oct 19, 2015 | 10.12 | 10.12 | 10.08 | 10.11 | 11,833 | -0.09(-0.92%) |
Oct 16, 2015 | 10.12 | 10.21 | 10.12 | 10.21 | 841 | +0.01(+0.08%) |
Oct 15, 2015 | 10.20 | 10.20 | 10.19 | 10.20 | 3,414 | -0.04(-0.37%) |
Oct 13, 2015 | 10.21 | 10.24 | 10.24 | 10.24 | 11 | +0.03(+0.29%) |
Oct 12, 2015 | 10.09 | 10.21 | 10.08 | 10.21 | 2,276 | +0.03(+0.33%) |
Oct 09, 2015 | 10.13 | 10.21 | 10.13 | 10.17 | 1,664 | +0.07(+0.72%) |
Oct 08, 2015 | 10.05 | 10.10 | 10.05 | 10.10 | 493 | +0.09(+0.93%) |
Oct 07, 2015 | 9.781 | 10.01 | 9.781 | 10.01 | 6,316 | +0.02(+0.21%) |
Oct 06, 2015 | 9.985 | 9.985 | 9.985 | 9.985 | 251 | -0.17(-1.63%) |
Oct 05, 2015 | 10.04 | 10.15 | 10.04 | 10.15 | 4,540 | +0.12(+1.23%) |
Sep 29, 2015 | 9.998 | 10.03 | 10.03 | 10.03 | 101 | -0.04(-0.38%) |
Sep 28, 2015 | 9.947 | 10.10 | 9.947 | 10.07 | 14,168 | +0.07(+0.72%) |
Sep 25, 2015 | 10.01 | 10.12 | 9.993 | 9.993 | 10,175 | -0.13(-1.26%) |
Sep 24, 2015 | 10.10 | 10.12 | 9.993 | 10.12 | 3,398 | +0.02(+0.21%) |
Sep 23, 2015 | 9.998 | 10.33 | 9.994 | 10.10 | 24,893 | +0.06(+0.64%) |
Sep 22, 2015 | 10.04 | 10.04 | 10.04 | 10.04 | 1,479 | +0.00(+0.00%) |
Sep 21, 2015 | 10.16 | 10.16 | 9.994 | 10.04 | 14,189 | -0.05(-0.46%) |
Sep 18, 2015 | 9.908 | 10.08 | 9.844 | 10.08 | 11,104 | +0.19(+1.89%) |
Sep 17, 2015 | 9.677 | 9.985 | 9.677 | 9.895 | 24,355 | +0.01(+0.09%) |
Sep 16, 2015 | 9.861 | 9.887 | 9.861 | 9.887 | 13,053 | +0.03(+0.32%) |
Sep 15, 2015 | 9.802 | 9.857 | 9.802 | 9.856 | 3,207 | -0.00(-0.01%) |
Sep 14, 2015 | 9.857 | 9.857 | 9.857 | 9.857 | 10,316 | +0.00(+0.00%) |
Sep 11, 2015 | 9.861 | 9.861 | 9.781 | 9.857 | 1,455 | -0.01(-0.09%) |
Sep 09, 2015 | 9.866 | 9.866 | 9.866 | 9.866 | 322 | +0.05(+0.48%) |
Sep 08, 2015 | 9.904 | 9.904 | 9.819 | 9.819 | 2,993 | +0.03(+0.30%) |
Sep 04, 2015 | 9.768 | 9.789 | 9.789 | 9.789 | 470 | -0.07(-0.73%) |
Sep 03, 2015 | 9.785 | 9.891 | 9.785 | 9.861 | 6,603 | +0.08(+0.78%) |
Sep 02, 2015 | 9.866 | 9.870 | 9.759 | 9.785 | 31,504 | -0.04(-0.39%) |
Sep 01, 2015 | 9.844 | 9.844 | 9.759 | 9.823 | 14,544 | -0.06(-0.65%) |
Aug 31, 2015 | 9.781 | 9.900 | 9.781 | 9.887 | 10,092 | +0.02(+0.22%) |
Aug 28, 2015 | 9.657 | 10.11 | 9.657 | 9.866 | 2,506 | +0.00(+0.00%) |
Aug 27, 2015 | 9.887 | 9.887 | 9.781 | 9.866 | 7,692 | +0.01(+0.09%) |
Aug 26, 2015 | 9.676 | 9.866 | 9.674 | 9.857 | 5,166 | +0.18(+1.85%) |
Aug 25, 2015 | 9.687 | 9.832 | 9.657 | 9.679 | 9,147 | +0.11(+1.11%) |
Aug 24, 2015 | 9.334 | 9.772 | 9.334 | 9.572 | 1,918 | -0.35(-3.56%) |
Aug 21, 2015 | 9.781 | 9.925 | 9.781 | 9.925 | 9,291 | +0.06(+0.60%) |
Aug 20, 2015 | 9.866 | 9.866 | 9.866 | 9.866 | 472 | +0.01(+0.09%) |
Aug 19, 2015 | 9.857 | 9.857 | 9.857 | 9.857 | 1,175 | -0.13(-1.28%) |
Aug 18, 2015 | 10.01 | 10.01 | 9.985 | 9.985 | 3,898 | -0.01(-0.13%) |
Aug 17, 2015 | 9.857 | 10.10 | 9.857 | 9.998 | 12,966 | -0.09(-0.89%) |
Aug 14, 2015 | 9.887 | 10.09 | 9.878 | 10.09 | 2,351 | +0.09(+0.94%) |
Aug 13, 2015 | 9.993 | 9.993 | 9.993 | 9.993 | 261 | +0.01(+0.13%) |
Aug 12, 2015 | 9.993 | 9.993 | 9.870 | 9.980 | 21,453 | -0.06(-0.55%) |
Aug 11, 2015 | 10.04 | 10.04 | 10.04 | 10.04 | 1,105 | -0.03(-0.26%) |
Aug 10, 2015 | 9.904 | 10.18 | 9.891 | 10.06 | 5,046 | +0.01(+0.13%) |
Aug 07, 2015 | 10.15 | 10.15 | 9.900 | 10.05 | 11,372 | -0.08(-0.84%) |
Aug 06, 2015 | 9.871 | 10.13 | 9.871 | 10.13 | 8,389 | +0.26(+2.66%) |
Aug 05, 2015 | 9.756 | 10.17 | 9.752 | 9.871 | 68,904 | -0.07(-0.72%) |
Aug 04, 2015 | 9.858 | 10.08 | 9.646 | 9.943 | 18,137 | +0.08(+0.82%) |