Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 10.09 | 10.10 | 9.920 | 10.07 | 245,402 | -0.02(-0.17%) |
Sep 29, 2015 | 9.999 | 10.19 | 9.898 | 10.09 | 389,263 | +0.05(+0.51%) |
Sep 28, 2015 | 10.31 | 10.34 | 10.03 | 10.04 | 183,299 | -0.29(-2.84%) |
Sep 25, 2015 | 10.36 | 10.43 | 10.31 | 10.33 | 160,756 | +0.01(+0.11%) |
Sep 24, 2015 | 10.29 | 10.36 | 10.28 | 10.32 | 141,319 | -0.01(-0.05%) |
Sep 23, 2015 | 10.29 | 10.36 | 10.20 | 10.33 | 124,749 | +0.07(+0.66%) |
Sep 22, 2015 | 10.09 | 10.28 | 10.06 | 10.26 | 66,112 | -0.03(-0.33%) |
Sep 21, 2015 | 10.27 | 10.36 | 10.26 | 10.29 | 90,937 | +0.03(+0.33%) |
Sep 18, 2015 | 10.09 | 10.28 | 10.09 | 10.26 | 228,656 | +0.07(+0.72%) |
Sep 17, 2015 | 10.18 | 10.29 | 10.10 | 10.18 | 183,798 | -0.04(-0.39%) |
Sep 16, 2015 | 10.29 | 10.32 | 10.20 | 10.22 | 166,236 | -0.02(-0.17%) |
Sep 15, 2015 | 10.30 | 10.30 | 10.15 | 10.24 | 129,382 | +0.03(+0.28%) |
Sep 14, 2015 | 10.28 | 10.28 | 10.19 | 10.21 | 46,128 | -0.04(-0.44%) |
Sep 11, 2015 | 10.18 | 10.26 | 10.14 | 10.26 | 216,826 | +0.04(+0.39%) |
Sep 10, 2015 | 10.25 | 10.28 | 10.07 | 10.22 | 426,901 | +0.03(+0.28%) |
Sep 09, 2015 | 10.22 | 10.37 | 10.16 | 10.19 | 338,025 | -0.03(-0.28%) |
Sep 08, 2015 | 10.14 | 10.25 | 10.03 | 10.22 | 1,097,488 | +0.22(+2.20%) |
Sep 04, 2015 | 9.858 | 9.999 | 9.999 | 9.999 | 97,991 | +0.03(+0.34%) |
Sep 03, 2015 | 10.08 | 10.17 | 9.965 | 9.965 | 267,895 | -0.11(-1.12%) |
Sep 02, 2015 | 10.14 | 10.23 | 10.08 | 10.08 | 235,404 | -0.06(-0.56%) |
Sep 01, 2015 | 9.999 | 10.17 | 9.999 | 10.13 | 330,624 | -0.07(-0.72%) |
Aug 31, 2015 | 10.24 | 10.24 | 10.11 | 10.21 | 111,675 | -0.05(-0.44%) |
Aug 28, 2015 | 9.897 | 10.29 | 9.886 | 10.25 | 330,569 | -0.23(-2.20%) |
Aug 27, 2015 | 10.67 | 10.67 | 10.36 | 10.48 | 317,438 | +0.06(+0.54%) |
Aug 26, 2015 | 10.40 | 10.45 | 10.23 | 10.43 | 392,025 | +0.20(+1.93%) |
Aug 25, 2015 | 10.17 | 10.31 | 10.14 | 10.23 | 316,930 | +0.12(+1.17%) |
Aug 24, 2015 | 9.745 | 10.38 | 9.576 | 10.11 | 479,061 | -0.29(-2.76%) |
Aug 21, 2015 | 10.51 | 10.51 | 10.37 | 10.40 | 274,815 | -0.14(-1.28%) |
Aug 20, 2015 | 10.53 | 10.59 | 10.52 | 10.53 | 163,802 | -0.03(-0.27%) |
Aug 19, 2015 | 10.62 | 10.62 | 10.52 | 10.56 | 142,075 | -0.03(-0.27%) |
Aug 18, 2015 | 10.60 | 10.61 | 10.56 | 10.59 | 140,549 | +0.01(+0.05%) |
Aug 17, 2015 | 10.51 | 10.60 | 10.51 | 10.58 | 92,280 | +0.05(+0.48%) |
Aug 14, 2015 | 10.51 | 10.55 | 10.51 | 10.53 | 111,998 | +0.04(+0.38%) |
Aug 13, 2015 | 10.37 | 10.57 | 10.34 | 10.49 | 281,937 | +0.12(+1.14%) |
Aug 12, 2015 | 10.35 | 10.42 | 10.29 | 10.38 | 223,629 | +0.01(+0.05%) |
Aug 11, 2015 | 10.29 | 10.39 | 10.22 | 10.37 | 255,895 | +0.08(+0.77%) |
Aug 10, 2015 | 10.32 | 10.36 | 10.10 | 10.29 | 299,721 | -0.02(-0.16%) |
Aug 07, 2015 | 10.36 | 10.38 | 10.20 | 10.31 | 201,611 | -0.06(-0.60%) |
Aug 06, 2015 | 10.34 | 10.47 | 10.31 | 10.37 | 416,635 | +0.02(+0.22%) |
Aug 05, 2015 | 10.29 | 10.42 | 10.29 | 10.35 | 120,070 | +0.06(+0.60%) |
Aug 04, 2015 | 10.39 | 10.50 | 10.27 | 10.29 | 177,232 | -0.11(-1.08%) |
Aug 03, 2015 | 10.30 | 10.40 | 10.27 | 10.40 | 123,822 | +0.11(+1.09%) |
Jul 31, 2015 | 10.56 | 10.62 | 10.29 | 10.29 | 188,774 | -0.17(-1.67%) |
Jul 30, 2015 | 10.42 | 10.51 | 10.42 | 10.46 | 196,633 | +0.04(+0.38%) |
Jul 29, 2015 | 10.35 | 10.44 | 10.22 | 10.42 | 198,586 | +0.23(+2.21%) |
Jul 28, 2015 | 10.01 | 10.31 | 10.01 | 10.20 | 201,577 | +0.14(+1.40%) |
Jul 27, 2015 | 10.06 | 10.08 | 10.01 | 10.06 | 211,339 | -0.10(-0.94%) |
Jul 24, 2015 | 10.14 | 10.18 | 10.09 | 10.15 | 174,034 | +0.01(+0.11%) |
Jul 23, 2015 | 10.28 | 10.35 | 9.942 | 10.14 | 651,031 | -0.21(-2.01%) |
Jul 22, 2015 | 10.31 | 10.36 | 10.26 | 10.35 | 128,001 | -0.03(-0.33%) |
Jul 21, 2015 | 10.33 | 10.50 | 10.33 | 10.38 | 129,084 | +0.02(+0.22%) |
Jul 20, 2015 | 10.44 | 10.47 | 10.31 | 10.36 | 170,963 | -0.11(-1.02%) |
Jul 17, 2015 | 10.56 | 10.63 | 10.44 | 10.47 | 284,536 | -0.11(-1.07%) |
Jul 16, 2015 | 10.62 | 10.67 | 10.58 | 10.58 | 127,946 | -0.06(-0.53%) |
Jul 15, 2015 | 10.64 | 10.66 | 10.58 | 10.64 | 93,892 | -0.05(-0.42%) |
Jul 14, 2015 | 10.59 | 10.69 | 10.58 | 10.68 | 178,158 | +0.05(+0.48%) |
Jul 13, 2015 | 10.66 | 10.67 | 10.59 | 10.63 | 107,311 | -0.04(-0.37%) |
Jul 10, 2015 | 10.65 | 10.70 | 10.62 | 10.67 | 101,792 | +0.01(+0.05%) |
Jul 09, 2015 | 10.64 | 10.70 | 10.60 | 10.66 | 223,998 | +0.03(+0.27%) |
Jul 08, 2015 | 10.56 | 10.67 | 10.56 | 10.64 | 162,856 | +0.03(+0.32%) |
Jul 07, 2015 | 10.55 | 10.62 | 10.47 | 10.60 | 375,821 | +0.10(+0.91%) |
Jul 06, 2015 | 10.50 | 10.57 | 10.48 | 10.51 | 333,275 | +0.01(+0.05%) |
Jul 02, 2015 | 10.51 | 10.50 | 10.50 | 10.50 | 79,352 | +0.02(+0.21%) |