Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 10.28 | 10.28 | 10.19 | 10.19 | 5,907 | -0.00(-0.00%) |
Sep 29, 2015 | 10.19 | 10.28 | 10.18 | 10.19 | 8,203 | -0.01(-0.07%) |
Sep 28, 2015 | 10.20 | 10.29 | 10.11 | 10.20 | 5,104 | -0.08(-0.77%) |
Sep 25, 2015 | 10.28 | 10.29 | 10.22 | 10.28 | 36,801 | +0.06(+0.62%) |
Sep 24, 2015 | 10.22 | 10.28 | 10.20 | 10.21 | 4,595 | -0.02(-0.15%) |
Sep 23, 2015 | 10.26 | 10.29 | 10.23 | 10.23 | 4,314 | +0.01(+0.08%) |
Sep 22, 2015 | 10.13 | 10.29 | 10.13 | 10.22 | 35,223 | +0.02(+0.19%) |
Sep 21, 2015 | 10.16 | 10.28 | 10.15 | 10.20 | 2,902 | +0.05(+0.50%) |
Sep 18, 2015 | 10.13 | 10.27 | 10.13 | 10.15 | 21,852 | -0.13(-1.30%) |
Sep 17, 2015 | 10.20 | 10.30 | 10.20 | 10.28 | 4,380 | +0.02(+0.15%) |
Sep 16, 2015 | 10.26 | 10.30 | 10.23 | 10.27 | 5,045 | +0.05(+0.46%) |
Sep 15, 2015 | 10.22 | 10.29 | 10.16 | 10.22 | 72,434 | +0.03(+0.31%) |
Sep 14, 2015 | 10.16 | 10.22 | 10.16 | 10.19 | 15,155 | +0.04(+0.39%) |
Sep 11, 2015 | 10.09 | 10.15 | 10.09 | 10.15 | 28,885 | +0.01(+0.08%) |
Sep 10, 2015 | 10.09 | 10.14 | 10.09 | 10.14 | 2,447 | +0.02(+0.15%) |
Sep 09, 2015 | 10.09 | 10.15 | 10.07 | 10.13 | 8,433 | +0.09(+0.86%) |
Sep 08, 2015 | 10.13 | 10.13 | 9.986 | 10.04 | 4,983 | -0.01(-0.08%) |
Sep 04, 2015 | 9.915 | 10.05 | 10.05 | 10.05 | 5,763 | +0.06(+0.63%) |
Sep 03, 2015 | 10.03 | 10.03 | 9.970 | 9.986 | 2,744 | -0.10(-1.01%) |
Sep 02, 2015 | 9.939 | 10.11 | 9.939 | 10.09 | 9,754 | +0.07(+0.70%) |
Sep 01, 2015 | 9.986 | 10.13 | 9.962 | 10.02 | 26,863 | -0.08(-0.77%) |
Aug 31, 2015 | 9.993 | 10.10 | 9.993 | 10.09 | 6,322 | +0.09(+0.94%) |
Aug 28, 2015 | 9.954 | 10.06 | 9.954 | 10.00 | 8,033 | -0.02(-0.16%) |
Aug 27, 2015 | 10.02 | 10.03 | 9.954 | 10.02 | 2,643 | +0.08(+0.79%) |
Aug 26, 2015 | 10.01 | 10.01 | 9.767 | 9.939 | 18,765 | +0.04(+0.39%) |
Aug 25, 2015 | 9.900 | 9.946 | 9.837 | 9.900 | 17,326 | +0.06(+0.63%) |
Aug 24, 2015 | 9.369 | 9.837 | 9.369 | 9.837 | 43,634 | +0.25(+2.61%) |
Aug 21, 2015 | 10.00 | 10.06 | 9.447 | 9.587 | 47,098 | -0.52(-5.16%) |
Aug 20, 2015 | 10.13 | 10.13 | 10.03 | 10.11 | 6,037 | -0.01(-0.09%) |
Aug 19, 2015 | 10.02 | 10.14 | 10.02 | 10.12 | 17,095 | +0.08(+0.78%) |
Aug 18, 2015 | 10.00 | 10.13 | 10.00 | 10.04 | 3,193 | +0.10(+1.02%) |
Aug 17, 2015 | 9.915 | 10.07 | 9.915 | 9.939 | 8,388 | -0.05(-0.55%) |
Aug 14, 2015 | 9.931 | 10.04 | 9.931 | 9.993 | 2,190 | +0.00(+0.01%) |
Aug 13, 2015 | 9.993 | 10.09 | 9.923 | 9.993 | 12,201 | +0.07(+0.70%) |
Aug 12, 2015 | 10.03 | 10.06 | 9.907 | 9.923 | 10,874 | -0.11(-1.13%) |
Aug 11, 2015 | 10.03 | 10.09 | 10.03 | 10.04 | 10,409 | -0.00(-0.04%) |
Aug 10, 2015 | 10.12 | 10.12 | 10.04 | 10.04 | 3,627 | -0.05(-0.46%) |
Aug 07, 2015 | 10.09 | 10.15 | 10.09 | 10.09 | 79,418 | -0.00(-0.04%) |
Aug 06, 2015 | 10.13 | 10.13 | 10.09 | 10.09 | 795 | -0.03(-0.27%) |
Aug 05, 2015 | 10.15 | 10.15 | 10.12 | 10.12 | 13,775 | +0.00(+0.00%) |
Aug 04, 2015 | 10.09 | 10.14 | 10.08 | 10.12 | 4,326 | +0.04(+0.39%) |
Aug 03, 2015 | 10.03 | 10.10 | 10.03 | 10.08 | 4,867 | +0.05(+0.47%) |
Jul 31, 2015 | 9.962 | 9.986 | 9.962 | 10.03 | 2,292 | -0.01(-0.08%) |
Jul 30, 2015 | 10.07 | 10.08 | 10.03 | 10.04 | 31,104 | -0.04(-0.39%) |
Jul 29, 2015 | 10.07 | 10.13 | 10.07 | 10.08 | 2,819 | -0.01(-0.08%) |
Jul 28, 2015 | 10.14 | 10.15 | 10.09 | 10.09 | 608 | +0.00(+0.00%) |
Jul 27, 2015 | 10.13 | 10.13 | 10.07 | 10.09 | 1,280 | +0.01(+0.08%) |
Jul 24, 2015 | 10.08 | 10.08 | 10.08 | 10.08 | 468 | -0.02(-0.15%) |
Jul 23, 2015 | 10.14 | 10.16 | 10.09 | 10.09 | 9,571 | -0.04(-0.36%) |
Jul 22, 2015 | 10.13 | 10.13 | 10.11 | 10.13 | 2,048 | +0.06(+0.60%) |
Jul 21, 2015 | 10.15 | 10.15 | 10.07 | 10.07 | 1,519 | -0.05(-0.46%) |
Jul 20, 2015 | 10.09 | 10.15 | 10.09 | 10.12 | 1,613 | -0.02(-0.23%) |
Jul 17, 2015 | 10.07 | 10.07 | 10.07 | 10.14 | 3,932 | -0.01(-0.08%) |
Jul 16, 2015 | 10.06 | 10.15 | 10.06 | 10.15 | 4,121 | +0.08(+0.78%) |
Jul 15, 2015 | 10.00 | 10.10 | 9.996 | 10.07 | 6,259 | +0.02(+0.23%) |
Jul 14, 2015 | 10.06 | 10.09 | 10.05 | 10.05 | 4,158 | +0.05(+0.55%) |
Jul 13, 2015 | 9.814 | 10.13 | 9.814 | 9.993 | 5,519 | +0.05(+0.47%) |
Jul 10, 2015 | 10.07 | 10.07 | 9.845 | 9.946 | 12,781 | +0.07(+0.71%) |
Jul 09, 2015 | 9.876 | 10.00 | 9.837 | 9.876 | 6,077 | +0.02(+0.24%) |
Jul 08, 2015 | 9.954 | 9.954 | 9.853 | 9.853 | 11,107 | -0.09(-0.86%) |
Jul 07, 2015 | 10.02 | 10.04 | 9.939 | 9.939 | 23,670 | -0.09(-0.93%) |
Jul 06, 2015 | 10.03 | 10.11 | 9.986 | 10.03 | 5,971 | -0.09(-0.85%) |
Jul 02, 2015 | 10.12 | 10.12 | 10.12 | 10.12 | 23,055 | +0.00(+0.00%) |