Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 10.27 | 10.31 | 10.24 | 10.30 | 79,106 | +0.08(+0.82%) |
Sep 29, 2015 | 10.26 | 10.28 | 10.21 | 10.22 | 136,322 | -0.05(-0.47%) |
Sep 28, 2015 | 10.35 | 10.39 | 10.23 | 10.27 | 150,521 | -0.08(-0.81%) |
Sep 25, 2015 | 10.46 | 10.53 | 10.35 | 10.35 | 95,485 | -0.11(-1.06%) |
Sep 24, 2015 | 10.58 | 10.61 | 10.46 | 10.46 | 65,642 | -0.11(-1.05%) |
Sep 23, 2015 | 10.54 | 10.58 | 10.52 | 10.57 | 33,843 | +0.03(+0.26%) |
Sep 22, 2015 | 10.44 | 10.55 | 10.44 | 10.55 | 47,150 | +0.08(+0.80%) |
Sep 21, 2015 | 10.45 | 10.50 | 10.44 | 10.46 | 26,347 | -0.01(-0.13%) |
Sep 18, 2015 | 10.38 | 10.50 | 10.37 | 10.48 | 26,779 | +0.09(+0.87%) |
Sep 17, 2015 | 10.28 | 10.39 | 10.28 | 10.39 | 52,397 | +0.09(+0.88%) |
Sep 16, 2015 | 10.26 | 10.30 | 10.25 | 10.30 | 23,026 | +0.04(+0.41%) |
Sep 15, 2015 | 10.25 | 10.29 | 10.23 | 10.25 | 67,068 | -0.01(-0.14%) |
Sep 14, 2015 | 10.34 | 10.37 | 10.27 | 10.27 | 41,016 | -0.08(-0.81%) |
Sep 11, 2015 | 10.23 | 10.36 | 10.22 | 10.35 | 58,512 | +0.12(+1.16%) |
Sep 10, 2015 | 10.25 | 10.27 | 10.19 | 10.23 | 35,330 | +0.00(+0.00%) |
Sep 09, 2015 | 10.18 | 10.23 | 10.17 | 10.23 | 55,884 | +0.03(+0.34%) |
Sep 08, 2015 | 10.14 | 10.20 | 10.14 | 10.20 | 25,654 | +0.03(+0.34%) |
Sep 04, 2015 | 10.13 | 10.16 | 10.16 | 10.16 | 40,060 | +0.01(+0.14%) |
Sep 03, 2015 | 10.09 | 10.15 | 10.09 | 10.15 | 31,263 | +0.07(+0.69%) |
Sep 02, 2015 | 10.09 | 10.11 | 10.07 | 10.08 | 26,680 | +0.00(+0.00%) |
Sep 01, 2015 | 10.12 | 10.12 | 10.08 | 10.08 | 31,617 | -0.01(-0.07%) |
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%) |