Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 11.58 | 11.94 | 11.50 | 11.79 | 143,029 | +0.32(+2.79%) |
Sep 29, 2015 | 11.95 | 11.95 | 11.38 | 11.47 | 111,662 | -0.39(-3.29%) |
Sep 28, 2015 | 11.80 | 12.08 | 11.76 | 11.86 | 171,774 | +0.04(+0.34%) |
Sep 25, 2015 | 11.14 | 11.98 | 11.08 | 11.82 | 312,735 | +0.82(+7.45%) |
Sep 24, 2015 | 10.61 | 11.03 | 10.61 | 11.00 | 138,043 | +0.24(+2.23%) |
Sep 23, 2015 | 10.60 | 10.80 | 10.48 | 10.76 | 51,223 | +0.23(+2.18%) |
Sep 22, 2015 | 10.67 | 10.73 | 10.50 | 10.53 | 27,325 | -0.17(-1.59%) |
Sep 21, 2015 | 10.70 | 10.79 | 10.55 | 10.70 | 48,616 | +0.13(+1.23%) |
Sep 18, 2015 | 10.55 | 10.77 | 10.51 | 10.57 | 108,263 | -0.12(-1.12%) |
Sep 17, 2015 | 10.52 | 10.84 | 10.48 | 10.69 | 66,706 | +0.12(+1.14%) |
Sep 16, 2015 | 10.50 | 10.62 | 10.46 | 10.57 | 80,771 | +0.09(+0.86%) |
Sep 15, 2015 | 10.40 | 10.50 | 10.34 | 10.48 | 58,312 | +0.14(+1.35%) |
Sep 14, 2015 | 10.45 | 10.45 | 10.30 | 10.34 | 55,822 | -0.07(-0.67%) |
Sep 11, 2015 | 10.19 | 10.43 | 10.19 | 10.41 | 26,616 | +0.11(+1.07%) |
Sep 10, 2015 | 10.21 | 10.44 | 10.19 | 10.30 | 36,484 | -0.01(-0.10%) |
Sep 09, 2015 | 10.37 | 10.48 | 10.26 | 10.31 | 66,832 | +0.02(+0.19%) |
Sep 08, 2015 | 10.35 | 10.47 | 10.20 | 10.29 | 86,807 | +0.10(+0.98%) |
Sep 04, 2015 | 10.18 | 10.19 | 10.19 | 10.19 | 24,800 | -0.08(-0.78%) |
Sep 03, 2015 | 10.10 | 10.48 | 10.10 | 10.27 | 85,321 | +0.11(+1.08%) |
Sep 02, 2015 | 10.13 | 10.19 | 9.930 | 10.16 | 32,184 | +0.14(+1.40%) |
Sep 01, 2015 | 10.20 | 10.25 | 10.01 | 10.02 | 145,221 | -0.22(-2.15%) |
Aug 31, 2015 | 10.07 | 10.24 | 10.05 | 10.24 | 87,870 | +0.18(+1.79%) |
Aug 28, 2015 | 9.890 | 10.25 | 9.861 | 10.06 | 111,576 | +0.19(+1.93%) |
Aug 27, 2015 | 9.780 | 9.940 | 9.590 | 9.870 | 129,115 | +0.17(+1.75%) |
Aug 26, 2015 | 9.660 | 9.740 | 9.410 | 9.700 | 48,195 | +0.19(+2.00%) |
Aug 25, 2015 | 9.830 | 9.950 | 9.450 | 9.510 | 52,308 | -0.04(-0.42%) |
Aug 24, 2015 | 9.900 | 9.930 | 9.500 | 9.550 | 90,882 | -0.40(-4.02%) |
Aug 21, 2015 | 9.800 | 10.05 | 9.560 | 9.950 | 82,459 | -0.04(-0.40%) |
Aug 20, 2015 | 10.04 | 10.23 | 9.980 | 9.990 | 82,659 | -0.07(-0.70%) |
Aug 19, 2015 | 9.920 | 10.20 | 9.850 | 10.06 | 61,837 | +0.12(+1.21%) |
Aug 18, 2015 | 10.08 | 10.25 | 9.920 | 9.940 | 192,901 | -0.14(-1.39%) |
Aug 17, 2015 | 10.03 | 10.14 | 9.996 | 10.08 | 55,176 | +0.05(+0.50%) |
Aug 14, 2015 | 9.830 | 10.14 | 9.830 | 10.03 | 60,240 | +0.17(+1.72%) |
Aug 13, 2015 | 9.800 | 10.09 | 9.800 | 9.860 | 39,729 | +0.04(+0.41%) |
Aug 12, 2015 | 9.840 | 9.920 | 9.690 | 9.820 | 24,768 | -0.04(-0.41%) |
Aug 11, 2015 | 9.960 | 9.990 | 9.830 | 9.860 | 41,578 | -0.13(-1.30%) |
Aug 10, 2015 | 10.05 | 10.13 | 9.950 | 9.990 | 56,973 | +0.00(+0.00%) |
Aug 07, 2015 | 9.740 | 10.14 | 9.740 | 9.990 | 48,036 | +0.16(+1.63%) |
Aug 06, 2015 | 10.04 | 10.06 | 9.830 | 9.830 | 25,292 | -0.16(-1.60%) |
Aug 05, 2015 | 10.08 | 10.14 | 9.820 | 9.990 | 67,935 | +0.05(+0.50%) |
Aug 04, 2015 | 9.990 | 10.03 | 9.853 | 9.940 | 52,202 | -0.09(-0.90%) |
Aug 03, 2015 | 10.08 | 10.13 | 9.930 | 10.03 | 52,839 | -0.09(-0.89%) |
Jul 31, 2015 | 10.03 | 10.15 | 10.03 | 10.12 | 53,417 | +0.14(+1.40%) |
Jul 30, 2015 | 9.970 | 10.03 | 9.910 | 9.980 | 34,631 | +0.01(+0.10%) |
Jul 29, 2015 | 9.940 | 10.03 | 9.940 | 9.970 | 37,954 | -0.03(-0.30%) |
Jul 28, 2015 | 10.00 | 10.09 | 9.840 | 10.00 | 87,227 | -0.06(-0.60%) |
Jul 27, 2015 | 9.790 | 10.09 | 9.790 | 10.06 | 107,410 | +0.16(+1.62%) |
Jul 24, 2015 | 9.600 | 10.00 | 9.520 | 9.900 | 176,391 | +0.37(+3.88%) |
Jul 23, 2015 | 9.580 | 9.680 | 9.390 | 9.530 | 45,481 | -0.08(-0.83%) |
Jul 22, 2015 | 9.660 | 9.750 | 9.580 | 9.610 | 25,173 | -0.13(-1.33%) |
Jul 21, 2015 | 9.930 | 9.990 | 9.610 | 9.740 | 40,362 | -0.20(-2.01%) |
Jul 20, 2015 | 10.20 | 10.20 | 9.870 | 9.940 | 27,464 | -0.21(-2.07%) |
Jul 17, 2015 | 10.13 | 10.18 | 9.940 | 10.15 | 49,386 | -0.01(-0.10%) |
Jul 16, 2015 | 10.10 | 10.20 | 10.09 | 10.16 | 93,410 | +0.07(+0.69%) |
Jul 15, 2015 | 10.17 | 10.18 | 9.990 | 10.09 | 32,197 | -0.09(-0.88%) |
Jul 14, 2015 | 10.25 | 10.25 | 10.15 | 10.18 | 29,373 | -0.01(-0.10%) |
Jul 13, 2015 | 10.14 | 10.24 | 10.12 | 10.19 | 27,010 | +0.11(+1.09%) |
Jul 10, 2015 | 9.840 | 10.10 | 9.840 | 10.08 | 51,182 | +0.30(+3.07%) |
Jul 09, 2015 | 9.940 | 10.01 | 9.730 | 9.780 | 95,287 | -0.03(-0.31%) |
Jul 08, 2015 | 9.790 | 9.980 | 9.710 | 9.810 | 94,357 | -0.13(-1.31%) |
Jul 07, 2015 | 10.00 | 10.03 | 9.700 | 9.940 | 68,103 | -0.04(-0.40%) |
Jul 06, 2015 | 9.890 | 10.05 | 9.850 | 9.980 | 47,383 | +0.06(+0.60%) |
Jul 02, 2015 | 9.750 | 9.920 | 9.920 | 9.920 | 56,900 | +0.17(+1.74%) |