Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2015 | 10.15 | 10.10 | 10.10 | 10.10 | 13 | -0.03(-0.30%) |
Oct 27, 2015 | 10.13 | 10.13 | 10.13 | 10.13 | 125 | -0.04(-0.39%) |
Oct 26, 2015 | 10.18 | 10.18 | 10.17 | 10.17 | 307 | -0.07(-0.72%) |
Oct 22, 2015 | 10.24 | 10.24 | 10.24 | 10.24 | 24 | +0.11(+1.13%) |
Oct 21, 2015 | 10.13 | 10.13 | 10.13 | 10.13 | 275 | -0.11(-1.07%) |
Oct 20, 2015 | 10.24 | 10.24 | 10.24 | 10.24 | 412 | +0.11(+1.09%) |
Oct 19, 2015 | 10.47 | 10.47 | 10.13 | 10.13 | 1,349 | -0.40(-3.83%) |
Oct 16, 2015 | 10.47 | 10.53 | 10.47 | 10.53 | 550 | +0.08(+0.79%) |
Oct 15, 2015 | 10.14 | 10.47 | 10.11 | 10.45 | 4,915 | +0.15(+1.46%) |
Oct 14, 2015 | 10.75 | 10.75 | 10.12 | 10.30 | 1,940 | -0.01(-0.10%) |
Oct 13, 2015 | 10.34 | 10.34 | 10.25 | 10.31 | 909 | -0.18(-1.72%) |
Oct 12, 2015 | 10.30 | 10.49 | 10.30 | 10.49 | 437 | +0.14(+1.35%) |
Oct 09, 2015 | 10.59 | 10.59 | 10.35 | 10.35 | 2,008 | +0.12(+1.17%) |
Oct 08, 2015 | 10.40 | 10.40 | 10.23 | 10.23 | 321 | -0.06(-0.58%) |
Oct 07, 2015 | 10.64 | 11.53 | 10.29 | 10.29 | 20,506 | +0.06(+0.59%) |
Oct 06, 2015 | 10.35 | 10.35 | 10.23 | 10.23 | 429 | -0.14(-1.35%) |
Oct 05, 2015 | 10.25 | 10.60 | 10.20 | 10.37 | 5,738 | +0.08(+0.80%) |
Oct 02, 2015 | 10.61 | 10.75 | 10.25 | 10.29 | 6,359 | -0.32(-3.04%) |
Oct 01, 2015 | 10.50 | 10.65 | 10.20 | 10.61 | 1,257 | +0.20(+1.92%) |
Sep 30, 2015 | 10.40 | 10.41 | 10.40 | 10.41 | 3,089 | +0.01(+0.10%) |
Sep 29, 2015 | 10.55 | 10.55 | 10.20 | 10.40 | 10,916 | -0.05(-0.48%) |
Sep 28, 2015 | 11.05 | 11.06 | 10.10 | 10.45 | 5,244 | -0.95(-8.33%) |
Sep 25, 2015 | 11.45 | 11.45 | 11.25 | 11.40 | 3,355 | -0.11(-0.96%) |
Sep 24, 2015 | 11.90 | 11.90 | 11.51 | 11.51 | 226 | +0.01(+0.09%) |
Sep 23, 2015 | 11.34 | 11.50 | 11.30 | 11.50 | 1,834 | +0.17(+1.50%) |
Sep 22, 2015 | 11.26 | 11.60 | 11.26 | 11.33 | 6,962 | -0.12(-1.05%) |
Sep 21, 2015 | 11.95 | 11.97 | 11.30 | 11.45 | 9,225 | +0.17(+1.51%) |
Sep 18, 2015 | 11.28 | 11.28 | 11.28 | 11.28 | 1,089 | -0.66(-5.53%) |
Sep 17, 2015 | 11.65 | 12.00 | 11.20 | 11.94 | 3,885 | +0.34(+2.93%) |
Sep 16, 2015 | 11.40 | 11.60 | 11.23 | 11.60 | 2,396 | -0.20(-1.69%) |
Sep 15, 2015 | 11.88 | 11.88 | 11.80 | 11.80 | 229 | +0.32(+2.79%) |
Sep 14, 2015 | 11.27 | 11.85 | 11.10 | 11.48 | 5,804 | -0.50(-4.17%) |
Sep 11, 2015 | 12.20 | 12.20 | 11.42 | 11.98 | 5,415 | +0.27(+2.31%) |
Sep 10, 2015 | 11.78 | 12.00 | 11.60 | 11.71 | 4,722 | -0.20(-1.68%) |
Sep 09, 2015 | 11.44 | 12.23 | 11.44 | 11.91 | 1,826 | +0.51(+4.47%) |
Sep 08, 2015 | 11.50 | 11.96 | 11.40 | 11.40 | 8,069 | -0.15(-1.30%) |
Sep 04, 2015 | 11.85 | 11.55 | 11.55 | 11.55 | 26,100 | -0.21(-1.79%) |
Sep 03, 2015 | 12.40 | 12.40 | 11.55 | 11.76 | 1,406 | -0.04(-0.34%) |
Sep 02, 2015 | 12.09 | 12.09 | 11.80 | 11.80 | 10,432 | -0.24(-1.99%) |
Sep 01, 2015 | 11.80 | 12.19 | 11.80 | 12.04 | 21,398 | +0.14(+1.18%) |
Aug 31, 2015 | 11.90 | 11.90 | 11.90 | 11.90 | 2,205 | -0.05(-0.42%) |
Aug 28, 2015 | 11.95 | 11.95 | 11.95 | 11.95 | 203 | -0.22(-1.81%) |
Aug 27, 2015 | 12.00 | 12.21 | 11.80 | 12.17 | 2,004 | +0.11(+0.91%) |
Aug 26, 2015 | 11.98 | 12.18 | 11.80 | 12.06 | 2,106 | +0.25(+2.12%) |
Aug 25, 2015 | 12.01 | 12.14 | 11.80 | 11.81 | 14,512 | -0.04(-0.34%) |
Aug 24, 2015 | 12.05 | 12.10 | 11.85 | 11.85 | 9,099 | -0.40(-3.27%) |
Aug 21, 2015 | 12.29 | 12.87 | 12.25 | 12.25 | 43,336 | -0.25(-2.00%) |
Aug 20, 2015 | 12.50 | 12.51 | 12.50 | 12.50 | 9,902 | -0.01(-0.08%) |
Aug 19, 2015 | 12.50 | 12.51 | 12.50 | 12.51 | 2,751 | -0.08(-0.63%) |
Aug 18, 2015 | 12.50 | 12.59 | 12.50 | 12.59 | 1,305 | +0.08(+0.64%) |
Aug 17, 2015 | 12.64 | 12.85 | 12.25 | 12.51 | 37,036 | -0.01(-0.08%) |
Aug 14, 2015 | 12.61 | 12.70 | 12.37 | 12.52 | 7,162 | -0.22(-1.73%) |
Aug 13, 2015 | 12.86 | 12.86 | 12.50 | 12.74 | 5,919 | +0.14(+1.11%) |
Aug 12, 2015 | 12.50 | 12.63 | 12.50 | 12.60 | 3,223 | -0.10(-0.79%) |
Aug 11, 2015 | 12.85 | 12.85 | 12.60 | 12.70 | 19,736 | +0.20(+1.60%) |
Aug 10, 2015 | 12.72 | 13.00 | 12.50 | 12.50 | 6,522 | -0.25(-1.94%) |
Aug 07, 2015 | 12.80 | 12.80 | 12.50 | 12.75 | 2,683 | +0.03(+0.21%) |
Aug 06, 2015 | 12.50 | 13.00 | 12.41 | 12.72 | 9,988 | -0.28(-2.15%) |
Aug 05, 2015 | 13.07 | 13.10 | 12.76 | 13.00 | 6,779 | -0.29(-2.18%) |
Aug 04, 2015 | 12.92 | 13.30 | 12.91 | 13.29 | 4,403 | +0.09(+0.68%) |