Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 10.48 | 10.55 | 10.42 | 10.50 | 96,477 | +0.36(+3.54%) |
Sep 29, 2015 | 10.06 | 10.18 | 10.04 | 10.14 | 40,432 | +0.06(+0.63%) |
Sep 28, 2015 | 10.19 | 10.20 | 10.08 | 10.08 | 10,758 | -0.26(-2.54%) |
Sep 25, 2015 | 10.49 | 10.49 | 10.34 | 10.34 | 4,835 | +0.03(+0.31%) |
Sep 24, 2015 | 10.20 | 10.33 | 10.17 | 10.31 | 16,921 | +0.05(+0.51%) |
Sep 23, 2015 | 10.36 | 10.36 | 10.24 | 10.26 | 10,766 | -0.16(-1.51%) |
Sep 22, 2015 | 10.40 | 10.44 | 10.36 | 10.41 | 98,856 | -0.10(-1.00%) |
Sep 21, 2015 | 10.54 | 10.58 | 10.47 | 10.52 | 85,906 | +0.10(+1.01%) |
Sep 18, 2015 | 10.65 | 10.65 | 10.40 | 10.41 | 23,949 | -0.18(-1.69%) |
Sep 17, 2015 | 10.48 | 10.77 | 10.48 | 10.59 | 54,942 | -0.07(-0.62%) |
Sep 16, 2015 | 10.47 | 10.68 | 10.47 | 10.66 | 33,962 | +0.31(+3.04%) |
Sep 15, 2015 | 10.14 | 10.35 | 10.13 | 10.34 | 42,817 | +0.14(+1.37%) |
Sep 14, 2015 | 10.23 | 10.23 | 10.16 | 10.20 | 33,760 | -0.17(-1.68%) |
Sep 11, 2015 | 10.26 | 10.38 | 10.19 | 10.38 | 18,413 | +0.04(+0.42%) |
Sep 10, 2015 | 10.33 | 10.34 | 10.24 | 10.34 | 15,492 | +0.10(+0.94%) |
Sep 09, 2015 | 10.47 | 10.47 | 10.24 | 10.24 | 78,946 | +0.01(+0.09%) |
Sep 08, 2015 | 10.27 | 10.34 | 10.14 | 10.23 | 143,696 | +0.52(+5.41%) |
Sep 04, 2015 | 9.802 | 9.705 | 9.705 | 9.705 | 66,562 | -0.22(-2.20%) |
Sep 03, 2015 | 9.898 | 10.03 | 9.893 | 9.924 | 35,801 | +0.10(+0.98%) |
Sep 02, 2015 | 9.845 | 9.845 | 9.722 | 9.828 | 69,825 | +0.10(+0.99%) |
Sep 01, 2015 | 9.810 | 9.898 | 9.714 | 9.732 | 84,779 | -0.43(-4.22%) |
Aug 31, 2015 | 10.29 | 10.29 | 10.16 | 10.16 | 27,208 | -0.25(-2.44%) |
Aug 28, 2015 | 10.50 | 10.51 | 10.41 | 10.41 | 27,393 | -0.20(-1.89%) |
Aug 27, 2015 | 10.38 | 10.62 | 10.38 | 10.61 | 46,235 | +0.52(+5.20%) |
Aug 26, 2015 | 10.02 | 10.11 | 9.753 | 10.09 | 49,061 | +0.06(+0.61%) |
Aug 25, 2015 | 10.21 | 10.81 | 10.03 | 10.03 | 53,008 | +0.21(+2.18%) |
Aug 24, 2015 | 9.557 | 10.06 | 8.770 | 9.815 | 41,593 | -0.57(-5.51%) |
Aug 21, 2015 | 10.50 | 10.61 | 10.30 | 10.39 | 235,050 | -0.24(-2.30%) |
Aug 20, 2015 | 10.80 | 10.80 | 10.61 | 10.63 | 35,663 | -0.43(-3.87%) |
Aug 19, 2015 | 11.12 | 11.16 | 10.94 | 11.06 | 137,605 | -0.16(-1.40%) |
Aug 18, 2015 | 11.26 | 11.30 | 11.22 | 11.22 | 15,978 | -0.28(-2.43%) |
Aug 17, 2015 | 11.45 | 11.50 | 11.43 | 11.50 | 8,229 | -0.05(-0.45%) |
Aug 14, 2015 | 11.50 | 11.55 | 11.49 | 11.55 | 19,035 | +0.08(+0.69%) |
Aug 13, 2015 | 11.44 | 11.57 | 11.44 | 11.47 | 10,780 | +0.06(+0.54%) |
Aug 12, 2015 | 11.39 | 11.42 | 11.26 | 11.41 | 52,593 | -0.21(-1.81%) |
Aug 11, 2015 | 11.68 | 11.68 | 11.53 | 11.62 | 34,073 | -0.38(-3.13%) |
Aug 10, 2015 | 11.91 | 12.03 | 11.91 | 12.00 | 19,839 | +0.22(+1.85%) |
Aug 07, 2015 | 11.85 | 11.87 | 11.74 | 11.78 | 13,775 | -0.10(-0.81%) |
Aug 06, 2015 | 11.89 | 11.93 | 11.82 | 11.87 | 5,808 | +0.01(+0.07%) |
Aug 05, 2015 | 11.89 | 11.95 | 11.86 | 11.87 | 11,730 | +0.17(+1.42%) |
Aug 04, 2015 | 11.56 | 11.70 | 11.56 | 11.70 | 12,627 | +0.19(+1.67%) |
Aug 03, 2015 | 11.52 | 11.59 | 11.42 | 11.51 | 17,801 | -0.15(-1.27%) |
Jul 31, 2015 | 11.74 | 11.78 | 11.65 | 11.66 | 28,810 | -0.10(-0.89%) |
Jul 30, 2015 | 11.76 | 11.76 | 11.69 | 11.76 | 29,953 | -0.10(-0.81%) |
Jul 29, 2015 | 11.77 | 11.86 | 11.77 | 11.86 | 22,689 | +0.10(+0.82%) |
Jul 28, 2015 | 11.66 | 11.76 | 11.59 | 11.76 | 44,821 | +0.25(+2.20%) |
Jul 27, 2015 | 11.52 | 11.59 | 11.45 | 11.51 | 59,837 | -0.53(-4.40%) |
Jul 24, 2015 | 12.16 | 12.19 | 12.01 | 12.04 | 9,932 | -0.19(-1.53%) |
Jul 23, 2015 | 12.28 | 12.32 | 12.21 | 12.22 | 12,907 | +0.03(+0.29%) |
Jul 22, 2015 | 12.14 | 12.24 | 12.14 | 12.19 | 15,637 | -0.07(-0.57%) |
Jul 21, 2015 | 12.27 | 12.35 | 12.22 | 12.26 | 14,313 | +0.04(+0.36%) |
Jul 20, 2015 | 12.29 | 12.29 | 12.19 | 12.21 | 7,398 | -0.08(-0.64%) |
Jul 17, 2015 | 12.33 | 12.42 | 12.28 | 12.29 | 51,997 | +0.13(+1.08%) |
Jul 16, 2015 | 12.07 | 12.17 | 11.97 | 12.16 | 28,117 | +0.20(+1.68%) |
Jul 15, 2015 | 12.17 | 12.17 | 11.94 | 11.96 | 50,834 | -0.36(-2.91%) |
Jul 14, 2015 | 12.28 | 12.37 | 12.28 | 12.32 | 37,057 | -0.08(-0.63%) |
Jul 13, 2015 | 12.32 | 12.42 | 12.29 | 12.40 | 228,141 | +0.28(+2.31%) |
Jul 10, 2015 | 12.25 | 12.25 | 12.01 | 12.12 | 51,453 | +0.22(+1.84%) |
Jul 09, 2015 | 11.61 | 12.25 | 11.61 | 11.90 | 236,714 | +0.84(+7.59%) |
Jul 08, 2015 | 11.14 | 11.33 | 11.05 | 11.06 | 164,327 | -0.60(-5.17%) |
Jul 07, 2015 | 11.56 | 11.67 | 11.31 | 11.66 | 116,257 | -0.37(-3.05%) |
Jul 06, 2015 | 12.09 | 12.21 | 11.89 | 12.03 | 99,708 | -0.56(-4.44%) |
Jul 02, 2015 | 12.68 | 12.59 | 12.59 | 12.59 | 15,325 | -0.11(-0.89%) |