Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 10.53 | 10.66 | 10.46 | 10.64 | 526,595 | +0.17(+1.59%) |
Sep 29, 2015 | 10.55 | 10.61 | 10.46 | 10.48 | 552,942 | -0.07(-0.64%) |
Sep 28, 2015 | 10.69 | 10.72 | 10.51 | 10.54 | 420,779 | -0.15(-1.41%) |
Sep 25, 2015 | 10.75 | 10.83 | 10.69 | 10.69 | 420,315 | +0.05(+0.43%) |
Sep 24, 2015 | 10.60 | 10.70 | 10.54 | 10.65 | 406,215 | -0.02(-0.23%) |
Sep 23, 2015 | 10.60 | 10.69 | 10.57 | 10.67 | 339,060 | +0.10(+0.93%) |
Sep 22, 2015 | 10.57 | 10.73 | 10.50 | 10.57 | 374,524 | -0.07(-0.70%) |
Sep 21, 2015 | 10.50 | 10.69 | 10.50 | 10.65 | 473,859 | +0.19(+1.83%) |
Sep 18, 2015 | 10.36 | 10.48 | 10.27 | 10.46 | 3,035,573 | -0.01(-0.06%) |
Sep 17, 2015 | 10.65 | 10.72 | 10.43 | 10.46 | 487,005 | -0.19(-1.74%) |
Sep 16, 2015 | 10.58 | 10.71 | 10.57 | 10.65 | 520,821 | +0.09(+0.82%) |
Sep 15, 2015 | 10.56 | 10.60 | 10.49 | 10.56 | 703,342 | +0.01(+0.12%) |
Sep 14, 2015 | 10.49 | 10.57 | 10.45 | 10.55 | 723,310 | +0.12(+1.12%) |
Sep 11, 2015 | 10.40 | 10.51 | 10.39 | 10.43 | 563,648 | +0.02(+0.18%) |
Sep 10, 2015 | 10.43 | 10.54 | 10.38 | 10.41 | 533,625 | -0.01(-0.06%) |
Sep 09, 2015 | 10.48 | 10.55 | 10.41 | 10.42 | 595,249 | -0.03(-0.30%) |
Sep 08, 2015 | 10.36 | 10.46 | 10.27 | 10.45 | 945,914 | +0.20(+1.93%) |
Sep 04, 2015 | 10.24 | 10.25 | 10.25 | 10.25 | 560,038 | -0.06(-0.60%) |
Sep 03, 2015 | 10.25 | 10.37 | 10.24 | 10.31 | 514,541 | +0.07(+0.66%) |
Sep 02, 2015 | 10.27 | 10.30 | 10.14 | 10.25 | 799,700 | +0.05(+0.48%) |
Sep 01, 2015 | 10.41 | 10.41 | 10.15 | 10.20 | 613,525 | -0.33(-3.15%) |
Aug 31, 2015 | 10.38 | 10.54 | 10.35 | 10.53 | 1,335,509 | +0.10(+1.00%) |
Aug 28, 2015 | 10.35 | 10.50 | 10.33 | 10.42 | 419,813 | +0.09(+0.89%) |
Aug 27, 2015 | 10.29 | 10.39 | 10.22 | 10.33 | 578,460 | +0.13(+1.26%) |
Aug 26, 2015 | 10.01 | 10.22 | 9.934 | 10.20 | 666,727 | +0.34(+3.42%) |
Aug 25, 2015 | 10.39 | 10.39 | 9.836 | 9.867 | 882,607 | -0.29(-2.90%) |
Aug 24, 2015 | 10.13 | 10.40 | 10.03 | 10.16 | 680,014 | -0.37(-3.55%) |
Aug 21, 2015 | 10.43 | 10.63 | 10.35 | 10.54 | 488,360 | +0.03(+0.29%) |
Aug 20, 2015 | 10.65 | 10.69 | 10.49 | 10.50 | 437,529 | -0.21(-2.00%) |
Aug 19, 2015 | 10.74 | 10.85 | 10.69 | 10.72 | 345,232 | -0.07(-0.68%) |
Aug 18, 2015 | 10.79 | 10.86 | 10.73 | 10.79 | 335,363 | -0.05(-0.45%) |
Aug 17, 2015 | 10.75 | 10.86 | 10.69 | 10.84 | 356,326 | +0.07(+0.63%) |
Aug 14, 2015 | 10.73 | 10.78 | 10.58 | 10.77 | 430,026 | +0.06(+0.51%) |
Aug 13, 2015 | 10.63 | 10.74 | 10.56 | 10.72 | 325,237 | +0.12(+1.16%) |
Aug 12, 2015 | 10.68 | 10.68 | 10.47 | 10.60 | 536,957 | -0.11(-1.03%) |
Aug 11, 2015 | 10.72 | 10.81 | 10.64 | 10.71 | 584,842 | -0.02(-0.23%) |
Aug 10, 2015 | 10.64 | 10.80 | 10.53 | 10.73 | 479,940 | +0.15(+1.39%) |
Aug 07, 2015 | 10.49 | 10.62 | 10.44 | 10.58 | 477,560 | +0.12(+1.11%) |
Aug 06, 2015 | 10.61 | 10.66 | 10.42 | 10.47 | 510,821 | -0.11(-1.04%) |
Aug 05, 2015 | 10.39 | 10.65 | 10.39 | 10.58 | 540,844 | +0.16(+1.53%) |
Aug 04, 2015 | 10.42 | 10.46 | 10.37 | 10.42 | 622,422 | +0.02(+0.18%) |
Aug 03, 2015 | 10.36 | 10.42 | 9.966 | 10.40 | 587,186 | +0.06(+0.59%) |
Jul 31, 2015 | 9.585 | 10.39 | 9.555 | 10.34 | 724,526 | -0.02(-0.24%) |
Jul 30, 2015 | 10.17 | 10.38 | 10.16 | 10.36 | 409,621 | +0.13(+1.32%) |
Jul 29, 2015 | 10.17 | 10.28 | 10.12 | 10.23 | 350,067 | +0.07(+0.72%) |
Jul 28, 2015 | 10.14 | 10.19 | 10.07 | 10.16 | 273,010 | +0.04(+0.36%) |
Jul 27, 2015 | 10.11 | 10.17 | 10.04 | 10.12 | 427,521 | -0.06(-0.54%) |
Jul 24, 2015 | 10.20 | 10.30 | 10.10 | 10.17 | 303,109 | -0.04(-0.36%) |
Jul 23, 2015 | 10.30 | 10.36 | 10.19 | 10.21 | 342,171 | -0.11(-1.07%) |
Jul 22, 2015 | 10.15 | 10.38 | 10.15 | 10.32 | 397,386 | +0.13(+1.33%) |
Jul 21, 2015 | 10.20 | 10.30 | 10.12 | 10.19 | 331,260 | -0.03(-0.30%) |
Jul 20, 2015 | 10.08 | 10.22 | 10.08 | 10.22 | 381,902 | +0.13(+1.28%) |
Jul 17, 2015 | 10.16 | 10.16 | 10.05 | 10.09 | 438,238 | -0.05(-0.48%) |
Jul 16, 2015 | 10.23 | 10.26 | 10.12 | 10.14 | 664,202 | -0.06(-0.54%) |
Jul 15, 2015 | 10.20 | 10.27 | 10.11 | 10.19 | 342,304 | -0.01(-0.12%) |
Jul 14, 2015 | 10.11 | 10.23 | 10.11 | 10.20 | 444,820 | +0.08(+0.79%) |
Jul 13, 2015 | 10.12 | 10.15 | 10.05 | 10.12 | 473,452 | +0.02(+0.18%) |
Jul 10, 2015 | 10.19 | 10.29 | 9.983 | 10.11 | 805,777 | -0.12(-1.14%) |
Jul 09, 2015 | 10.09 | 10.29 | 10.09 | 10.22 | 526,453 | +0.17(+1.65%) |
Jul 08, 2015 | 10.22 | 10.32 | 9.983 | 10.06 | 1,047,547 | -0.19(-1.86%) |
Jul 07, 2015 | 10.35 | 10.38 | 10.23 | 10.25 | 683,243 | -0.12(-1.18%) |
Jul 06, 2015 | 10.28 | 10.39 | 10.26 | 10.37 | 504,799 | +0.02(+0.18%) |
Jul 02, 2015 | 10.37 | 10.35 | 10.35 | 10.35 | 676,744 | -0.04(-0.41%) |