Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 10.03 | 10.12 | 10.03 | 10.09 | 95,203 | +0.05(+0.48%) |
Aug 28, 2015 | 10.04 | 10.07 | 9.991 | 10.04 | 59,971 | -0.04(-0.41%) |
Aug 27, 2015 | 10.07 | 10.08 | 10.03 | 10.08 | 81,115 | +0.04(+0.41%) |
Aug 26, 2015 | 10.13 | 10.13 | 10.03 | 10.04 | 52,361 | -0.06(-0.62%) |
Aug 25, 2015 | 10.15 | 10.15 | 10.07 | 10.10 | 153,489 | -0.05(-0.48%) |
Aug 24, 2015 | 10.17 | 10.20 | 10.11 | 10.15 | 121,717 | -0.04(-0.43%) |
Aug 21, 2015 | 10.19 | 10.23 | 10.19 | 10.19 | 73,074 | +0.00(+0.02%) |
Aug 20, 2015 | 10.19 | 10.21 | 10.19 | 10.19 | 22,467 | +0.01(+0.07%) |
Aug 19, 2015 | 10.20 | 10.22 | 10.19 | 10.19 | 35,244 | -0.03(-0.34%) |
Aug 18, 2015 | 10.20 | 10.23 | 10.19 | 10.22 | 43,718 | +0.03(+0.27%) |
Aug 17, 2015 | 10.21 | 10.22 | 10.18 | 10.19 | 30,038 | +0.01(+0.07%) |
Aug 14, 2015 | 10.21 | 10.23 | 10.17 | 10.19 | 34,644 | -0.04(-0.41%) |
Aug 13, 2015 | 10.25 | 10.25 | 10.21 | 10.23 | 14,842 | -0.03(-0.27%) |
Aug 12, 2015 | 10.28 | 10.32 | 10.25 | 10.25 | 28,075 | -0.02(-0.20%) |
Aug 11, 2015 | 10.19 | 10.27 | 10.19 | 10.27 | 61,514 | +0.09(+0.88%) |
Aug 10, 2015 | 10.19 | 10.23 | 10.17 | 10.19 | 55,981 | -0.02(-0.20%) |
Aug 07, 2015 | 10.20 | 10.21 | 10.19 | 10.21 | 22,682 | -0.01(-0.07%) |
Aug 06, 2015 | 10.19 | 10.21 | 10.19 | 10.21 | 19,646 | +0.00(+0.00%) |
Aug 05, 2015 | 10.18 | 10.21 | 10.16 | 10.21 | 57,823 | +0.01(+0.14%) |
Aug 04, 2015 | 10.21 | 10.23 | 10.17 | 10.20 | 55,311 | +0.01(+0.13%) |
Aug 03, 2015 | 10.19 | 10.23 | 10.17 | 10.19 | 69,762 | -0.02(-0.20%) |
Jul 31, 2015 | 10.20 | 10.23 | 10.19 | 10.21 | 47,202 | +0.03(+0.27%) |
Jul 30, 2015 | 10.27 | 10.30 | 10.18 | 10.18 | 60,397 | -0.09(-0.87%) |
Jul 29, 2015 | 10.19 | 10.33 | 10.18 | 10.27 | 54,007 | +0.08(+0.81%) |
Jul 28, 2015 | 10.21 | 10.22 | 10.18 | 10.19 | 59,783 | -0.05(-0.47%) |
Jul 27, 2015 | 10.19 | 10.27 | 10.18 | 10.23 | 65,707 | +0.03(+0.34%) |
Jul 24, 2015 | 10.23 | 10.23 | 10.19 | 10.20 | 24,574 | -0.01(-0.07%) |
Jul 23, 2015 | 10.18 | 10.21 | 10.18 | 10.21 | 22,810 | +0.01(+0.09%) |
Jul 22, 2015 | 10.16 | 10.20 | 10.15 | 10.20 | 18,223 | +0.02(+0.18%) |
Jul 21, 2015 | 10.16 | 10.19 | 10.15 | 10.18 | 17,814 | -0.01(-0.07%) |
Jul 20, 2015 | 10.16 | 10.19 | 10.16 | 10.19 | 28,195 | +0.02(+0.20%) |
Jul 17, 2015 | 10.14 | 10.17 | 10.12 | 10.16 | 52,880 | +0.01(+0.14%) |
Jul 16, 2015 | 10.13 | 10.15 | 10.12 | 10.15 | 54,172 | -0.01(-0.07%) |
Jul 15, 2015 | 10.12 | 10.17 | 10.11 | 10.16 | 40,824 | +0.03(+0.34%) |
Jul 14, 2015 | 10.11 | 10.13 | 10.08 | 10.12 | 37,237 | -0.01(-0.14%) |
Jul 13, 2015 | 10.09 | 10.14 | 10.03 | 10.14 | 92,999 | -0.03(-0.34%) |
Jul 10, 2015 | 10.06 | 10.17 | 10.04 | 10.17 | 49,067 | +0.08(+0.74%) |
Jul 09, 2015 | 10.12 | 10.12 | 10.05 | 10.10 | 54,316 | -0.05(-0.53%) |
Jul 08, 2015 | 10.09 | 10.16 | 10.03 | 10.15 | 49,783 | +0.05(+0.53%) |
Jul 07, 2015 | 10.01 | 10.12 | 10.01 | 10.10 | 76,174 | +0.12(+1.17%) |
Jul 06, 2015 | 9.953 | 9.987 | 9.953 | 9.980 | 38,001 | +0.01(+0.07%) |
Jul 02, 2015 | 9.939 | 9.973 | 9.973 | 9.973 | 102,771 | +0.07(+0.69%) |
Jul 01, 2015 | 9.830 | 9.925 | 9.830 | 9.905 | 56,465 | +0.05(+0.49%) |
Jun 30, 2015 | 9.789 | 9.857 | 9.789 | 9.857 | 80,389 | +0.07(+0.70%) |
Jun 29, 2015 | 10.01 | 10.02 | 9.789 | 9.789 | 126,727 | -0.21(-2.12%) |
Jun 26, 2015 | 10.01 | 10.03 | 10.00 | 10.00 | 74,675 | -0.02(-0.20%) |
Jun 25, 2015 | 9.953 | 10.03 | 9.943 | 10.02 | 137,921 | +0.03(+0.27%) |
Jun 24, 2015 | 9.980 | 10.01 | 9.973 | 9.994 | 128,374 | +0.00(+0.00%) |
Jun 23, 2015 | 9.967 | 10.01 | 9.932 | 9.994 | 61,111 | +0.01(+0.07%) |
Jun 22, 2015 | 9.987 | 10.00 | 9.960 | 9.987 | 45,007 | -0.02(-0.21%) |
Jun 19, 2015 | 9.973 | 10.01 | 9.967 | 10.01 | 49,942 | +0.03(+0.34%) |
Jun 18, 2015 | 9.967 | 9.993 | 9.946 | 9.973 | 54,651 | -0.03(-0.27%) |
Jun 17, 2015 | 9.960 | 10.01 | 9.960 | 10.00 | 46,464 | +0.02(+0.15%) |
Jun 16, 2015 | 10.01 | 10.02 | 9.973 | 9.986 | 44,546 | -0.01(-0.08%) |
Jun 15, 2015 | 10.00 | 10.03 | 9.994 | 9.994 | 43,465 | +0.00(+0.00%) |
Jun 12, 2015 | 10.01 | 10.04 | 9.987 | 9.994 | 184,806 | +0.00(+0.00%) |
Jun 11, 2015 | 9.973 | 10.03 | 9.960 | 9.994 | 57,591 | +0.05(+0.55%) |
Jun 10, 2015 | 9.953 | 9.994 | 9.939 | 9.939 | 133,160 | +0.00(+0.00%) |
Jun 09, 2015 | 9.932 | 9.966 | 9.932 | 9.939 | 155,996 | -0.01(-0.07%) |
Jun 08, 2015 | 10.09 | 10.09 | 9.946 | 9.946 | 170,185 | -0.12(-1.22%) |
Jun 05, 2015 | 10.17 | 10.17 | 10.04 | 10.07 | 100,613 | -0.14(-1.33%) |
Jun 04, 2015 | 10.38 | 10.38 | 10.19 | 10.20 | 177,060 | -0.20(-1.90%) |
Jun 03, 2015 | 10.46 | 10.47 | 10.40 | 10.40 | 62,997 | -0.07(-0.71%) |
Jun 02, 2015 | 10.48 | 10.48 | 10.46 | 10.48 | 35,928 | -0.00(-0.00%) |