Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 10.08 | 10.11 | 10.02 | 10.10 | 48,817 | +0.04(+0.40%) |
Oct 29, 2015 | 10.12 | 10.12 | 10.00 | 10.06 | 29,097 | +0.01(+0.10%) |
Oct 28, 2015 | 10.08 | 10.14 | 9.980 | 10.05 | 313,091 | -0.03(-0.30%) |
Oct 27, 2015 | 10.28 | 10.30 | 10.00 | 10.08 | 41,005 | -0.22(-2.14%) |
Oct 26, 2015 | 10.34 | 10.34 | 10.25 | 10.30 | 12,827 | +0.00(+0.00%) |
Oct 23, 2015 | 10.30 | 10.35 | 10.21 | 10.30 | 54,911 | +0.18(+1.78%) |
Oct 22, 2015 | 10.06 | 10.32 | 10.05 | 10.12 | 77,987 | +0.07(+0.70%) |
Oct 21, 2015 | 10.05 | 10.10 | 9.950 | 10.05 | 31,642 | +0.02(+0.20%) |
Oct 20, 2015 | 10.04 | 10.26 | 10.00 | 10.03 | 86,933 | -0.01(-0.10%) |
Oct 19, 2015 | 10.03 | 10.12 | 9.968 | 10.04 | 19,998 | +0.01(+0.10%) |
Oct 16, 2015 | 10.20 | 10.20 | 9.960 | 10.03 | 35,886 | -0.12(-1.18%) |
Oct 15, 2015 | 9.900 | 10.20 | 9.900 | 10.15 | 38,967 | +0.25(+2.53%) |
Oct 14, 2015 | 10.11 | 10.12 | 9.790 | 9.900 | 55,967 | -0.11(-1.10%) |
Oct 13, 2015 | 10.16 | 10.21 | 9.970 | 10.01 | 121,983 | -0.18(-1.77%) |
Oct 12, 2015 | 10.09 | 10.35 | 10.06 | 10.19 | 32,505 | +0.12(+1.19%) |
Oct 09, 2015 | 10.34 | 10.39 | 9.980 | 10.07 | 47,455 | -0.24(-2.33%) |
Oct 08, 2015 | 10.37 | 10.51 | 10.19 | 10.31 | 23,246 | -0.12(-1.15%) |
Oct 07, 2015 | 10.06 | 10.45 | 9.970 | 10.43 | 43,680 | +0.38(+3.78%) |
Oct 06, 2015 | 10.35 | 10.53 | 9.920 | 10.05 | 43,090 | -0.36(-3.46%) |
Oct 05, 2015 | 10.18 | 10.42 | 10.12 | 10.41 | 45,640 | +0.31(+3.07%) |
Oct 02, 2015 | 9.860 | 10.16 | 9.850 | 10.10 | 40,314 | +0.21(+2.12%) |
Oct 01, 2015 | 9.980 | 10.07 | 9.800 | 9.890 | 32,028 | -0.12(-1.20%) |
Sep 30, 2015 | 10.15 | 10.15 | 9.750 | 10.01 | 78,880 | -0.04(-0.40%) |
Sep 29, 2015 | 10.04 | 10.06 | 9.890 | 10.05 | 49,726 | +0.00(+0.00%) |
Sep 28, 2015 | 10.01 | 10.12 | 9.910 | 10.05 | 102,947 | +0.05(+0.50%) |
Sep 25, 2015 | 10.37 | 10.37 | 9.940 | 10.00 | 118,577 | -0.28(-2.72%) |
Sep 24, 2015 | 10.33 | 10.34 | 10.06 | 10.28 | 108,550 | +0.11(+1.08%) |
Sep 23, 2015 | 10.18 | 10.46 | 10.14 | 10.17 | 77,754 | -0.05(-0.49%) |
Sep 22, 2015 | 10.10 | 10.30 | 10.10 | 10.22 | 57,460 | -0.12(-1.16%) |
Sep 21, 2015 | 10.42 | 10.50 | 10.25 | 10.34 | 18,569 | +0.05(+0.49%) |
Sep 18, 2015 | 10.11 | 10.62 | 10.11 | 10.29 | 88,060 | +0.06(+0.59%) |
Sep 17, 2015 | 10.15 | 10.40 | 10.14 | 10.23 | 258,808 | +0.08(+0.79%) |
Sep 16, 2015 | 10.45 | 10.46 | 10.10 | 10.15 | 26,777 | -0.31(-2.96%) |
Sep 15, 2015 | 10.34 | 10.47 | 10.34 | 10.46 | 23,946 | +0.12(+1.16%) |
Sep 14, 2015 | 10.42 | 10.54 | 10.34 | 10.34 | 14,219 | -0.02(-0.19%) |
Sep 11, 2015 | 10.33 | 10.47 | 10.28 | 10.36 | 29,360 | -0.05(-0.48%) |
Sep 10, 2015 | 10.18 | 10.49 | 10.18 | 10.41 | 24,159 | +0.21(+2.06%) |
Sep 09, 2015 | 10.44 | 10.44 | 10.09 | 10.20 | 71,170 | -0.14(-1.35%) |
Sep 08, 2015 | 10.11 | 10.39 | 10.07 | 10.34 | 26,493 | +0.35(+3.50%) |
Sep 04, 2015 | 9.870 | 9.990 | 9.990 | 9.990 | 34,200 | -0.01(-0.10%) |
Sep 03, 2015 | 10.02 | 10.10 | 9.960 | 10.00 | 41,139 | -0.05(-0.50%) |
Sep 02, 2015 | 10.08 | 10.08 | 9.970 | 10.05 | 28,662 | +0.07(+0.70%) |
Sep 01, 2015 | 10.14 | 10.31 | 9.930 | 9.980 | 60,439 | -0.32(-3.11%) |
Aug 31, 2015 | 10.20 | 10.43 | 10.18 | 10.30 | 42,345 | -0.01(-0.10%) |
Aug 28, 2015 | 10.23 | 10.37 | 10.16 | 10.31 | 149,632 | +0.02(+0.19%) |
Aug 27, 2015 | 10.25 | 10.33 | 10.17 | 10.29 | 77,103 | +0.03(+0.29%) |
Aug 26, 2015 | 10.37 | 10.37 | 9.970 | 10.26 | 56,173 | +0.06(+0.59%) |
Aug 25, 2015 | 10.22 | 10.48 | 10.09 | 10.20 | 95,263 | +0.10(+0.99%) |
Aug 24, 2015 | 9.850 | 10.54 | 9.850 | 10.10 | 143,121 | -0.16(-1.56%) |
Aug 21, 2015 | 9.910 | 10.38 | 9.830 | 10.26 | 74,419 | +0.17(+1.68%) |
Aug 20, 2015 | 10.01 | 10.13 | 9.960 | 10.09 | 59,697 | +0.04(+0.40%) |
Aug 19, 2015 | 9.920 | 10.08 | 9.900 | 10.05 | 66,871 | +0.04(+0.40%) |
Aug 18, 2015 | 10.07 | 10.15 | 9.990 | 10.01 | 39,061 | -0.12(-1.18%) |
Aug 17, 2015 | 10.26 | 10.26 | 10.08 | 10.13 | 31,360 | -0.10(-0.98%) |
Aug 14, 2015 | 10.21 | 10.43 | 10.04 | 10.23 | 95,245 | -0.07(-0.68%) |
Aug 13, 2015 | 10.50 | 10.50 | 10.27 | 10.30 | 47,456 | -0.23(-2.18%) |
Aug 12, 2015 | 10.59 | 10.65 | 10.43 | 10.53 | 56,903 | -0.17(-1.59%) |
Aug 11, 2015 | 10.99 | 11.33 | 10.24 | 10.70 | 134,597 | -0.28(-2.55%) |
Aug 10, 2015 | 11.18 | 11.21 | 10.87 | 10.98 | 174,102 | -0.10(-0.90%) |
Aug 07, 2015 | 11.09 | 11.36 | 11.04 | 11.08 | 61,161 | -0.09(-0.81%) |
Aug 06, 2015 | 11.40 | 11.50 | 11.15 | 11.17 | 36,724 | -0.21(-1.85%) |
Aug 05, 2015 | 11.36 | 11.42 | 11.27 | 11.38 | 47,616 | +0.06(+0.53%) |
Aug 04, 2015 | 11.33 | 11.56 | 11.26 | 11.32 | 19,452 | +0.03(+0.27%) |