Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 10.09 | 10.17 | 9.738 | 9.919 | 193,073 | -0.18(-1.79%) |
Sep 29, 2015 | 10.34 | 10.34 | 10.09 | 10.10 | 16,065 | -0.16(-1.58%) |
Sep 28, 2015 | 10.29 | 10.29 | 10.10 | 10.26 | 37,266 | +0.01(+0.12%) |
Sep 25, 2015 | 10.67 | 10.68 | 10.05 | 10.25 | 42,795 | -0.41(-3.81%) |
Sep 24, 2015 | 10.59 | 10.71 | 10.58 | 10.65 | 25,008 | +0.04(+0.35%) |
Sep 23, 2015 | 10.36 | 10.73 | 10.36 | 10.62 | 47,032 | +0.21(+2.04%) |
Sep 22, 2015 | 10.40 | 10.44 | 10.32 | 10.41 | 40,873 | +0.00(+0.00%) |
Sep 21, 2015 | 10.57 | 10.59 | 10.31 | 10.41 | 52,723 | -0.16(-1.48%) |
Sep 18, 2015 | 10.85 | 11.05 | 10.46 | 10.56 | 321,523 | -0.22(-2.08%) |
Sep 17, 2015 | 10.80 | 10.97 | 10.73 | 10.79 | 134,526 | +0.02(+0.23%) |
Sep 16, 2015 | 11.24 | 11.24 | 10.73 | 10.76 | 104,987 | -0.44(-3.95%) |
Sep 15, 2015 | 11.10 | 11.25 | 11.10 | 11.20 | 49,962 | +0.04(+0.33%) |
Sep 14, 2015 | 11.09 | 11.23 | 11.05 | 11.17 | 68,326 | +0.05(+0.45%) |
Sep 11, 2015 | 11.23 | 11.29 | 11.05 | 11.12 | 49,879 | -0.12(-1.11%) |
Sep 10, 2015 | 11.01 | 11.29 | 10.96 | 11.24 | 120,848 | +0.18(+1.64%) |
Sep 09, 2015 | 11.29 | 11.29 | 10.95 | 11.06 | 33,589 | -0.20(-1.77%) |
Sep 08, 2015 | 11.23 | 11.29 | 11.10 | 11.26 | 94,284 | +0.00(+0.00%) |
Sep 04, 2015 | 11.25 | 11.26 | 11.26 | 11.26 | 42,479 | -0.10(-0.88%) |
Sep 03, 2015 | 11.28 | 11.36 | 11.27 | 11.36 | 16,220 | +0.12(+1.05%) |
Sep 02, 2015 | 11.20 | 11.25 | 11.20 | 11.24 | 12,578 | +0.01(+0.11%) |
Sep 01, 2015 | 11.22 | 11.29 | 11.22 | 11.23 | 53,237 | -0.06(-0.50%) |
Aug 31, 2015 | 11.24 | 11.32 | 11.20 | 11.29 | 93,821 | +0.04(+0.39%) |
Aug 28, 2015 | 11.22 | 11.27 | 11.17 | 11.24 | 117,789 | +0.01(+0.11%) |
Aug 27, 2015 | 11.19 | 11.29 | 11.10 | 11.23 | 138,591 | +0.10(+0.90%) |
Aug 26, 2015 | 11.32 | 11.32 | 11.02 | 11.13 | 81,495 | -0.07(-0.67%) |
Aug 25, 2015 | 11.34 | 11.34 | 11.04 | 11.20 | 45,501 | +0.05(+0.45%) |
Aug 24, 2015 | 11.07 | 11.20 | 10.86 | 11.15 | 128,991 | -0.06(-0.50%) |
Aug 21, 2015 | 11.16 | 11.23 | 11.05 | 11.21 | 64,777 | +0.03(+0.28%) |
Aug 20, 2015 | 11.12 | 11.26 | 11.11 | 11.18 | 78,145 | +0.04(+0.34%) |
Aug 19, 2015 | 11.20 | 11.21 | 11.11 | 11.14 | 35,974 | -0.06(-0.56%) |
Aug 18, 2015 | 11.14 | 11.23 | 11.12 | 11.20 | 21,326 | +0.06(+0.57%) |
Aug 17, 2015 | 11.20 | 11.20 | 11.11 | 11.14 | 73,563 | -0.04(-0.39%) |
Aug 14, 2015 | 11.15 | 11.26 | 11.10 | 11.18 | 53,963 | +0.01(+0.11%) |
Aug 13, 2015 | 11.17 | 11.20 | 11.13 | 11.17 | 38,275 | -0.02(-0.22%) |
Aug 12, 2015 | 11.08 | 11.23 | 10.94 | 11.20 | 72,316 | +0.12(+1.06%) |
Aug 11, 2015 | 11.24 | 11.26 | 11.02 | 11.08 | 95,771 | -0.15(-1.38%) |
Aug 10, 2015 | 11.25 | 11.33 | 11.21 | 11.23 | 66,029 | -0.04(-0.38%) |
Aug 07, 2015 | 11.32 | 11.33 | 10.90 | 11.28 | 67,212 | -0.08(-0.71%) |
Aug 06, 2015 | 11.57 | 11.57 | 11.29 | 11.36 | 17,432 | -0.24(-2.03%) |
Aug 05, 2015 | 11.60 | 11.60 | 11.48 | 11.59 | 25,440 | -0.04(-0.32%) |
Aug 04, 2015 | 11.67 | 11.71 | 11.63 | 11.63 | 179,848 | -0.02(-0.16%) |
Aug 03, 2015 | 11.67 | 11.70 | 11.58 | 11.65 | 102,526 | -0.03(-0.26%) |
Jul 31, 2015 | 11.47 | 11.69 | 11.42 | 11.68 | 17,875 | +0.24(+2.06%) |
Jul 30, 2015 | 11.40 | 11.60 | 11.39 | 11.44 | 51,533 | +0.04(+0.33%) |
Jul 29, 2015 | 11.70 | 11.73 | 11.36 | 11.41 | 54,439 | -0.33(-2.80%) |
Jul 28, 2015 | 11.67 | 11.78 | 11.64 | 11.73 | 61,166 | +0.11(+0.90%) |
Jul 27, 2015 | 11.75 | 11.76 | 11.52 | 11.63 | 34,321 | -0.14(-1.16%) |
Jul 24, 2015 | 11.75 | 11.77 | 11.75 | 11.77 | 16,275 | +0.01(+0.11%) |
Jul 23, 2015 | 11.73 | 11.78 | 11.73 | 11.75 | 40,040 | +0.00(+0.00%) |
Jul 22, 2015 | 11.81 | 11.85 | 11.75 | 11.75 | 26,538 | -0.06(-0.52%) |
Jul 21, 2015 | 11.77 | 11.83 | 11.69 | 11.81 | 171,521 | +0.06(+0.47%) |
Jul 20, 2015 | 11.79 | 11.79 | 11.75 | 11.76 | 50,557 | -0.01(-0.05%) |
Jul 17, 2015 | 11.78 | 11.85 | 11.75 | 11.77 | 231,089 | +0.01(+0.11%) |
Jul 16, 2015 | 11.81 | 11.81 | 11.75 | 11.75 | 44,118 | -0.04(-0.31%) |
Jul 15, 2015 | 11.94 | 11.94 | 11.75 | 11.79 | 29,414 | +0.02(+0.16%) |
Jul 14, 2015 | 11.75 | 11.81 | 11.75 | 11.77 | 43,132 | +0.02(+0.16%) |
Jul 13, 2015 | 11.81 | 11.81 | 11.75 | 11.75 | 24,108 | -0.02(-0.16%) |
Jul 10, 2015 | 11.76 | 11.88 | 11.74 | 11.77 | 28,691 | +0.01(+0.05%) |
Jul 09, 2015 | 11.88 | 11.88 | 11.76 | 11.77 | 16,432 | -0.08(-0.68%) |
Jul 08, 2015 | 11.79 | 11.91 | 11.73 | 11.85 | 35,776 | +0.04(+0.37%) |
Jul 07, 2015 | 11.81 | 11.94 | 11.73 | 11.80 | 101,136 | -0.03(-0.26%) |
Jul 06, 2015 | 11.86 | 11.86 | 11.77 | 11.83 | 62,054 | +0.02(+0.16%) |
Jul 02, 2015 | 11.79 | 11.81 | 11.81 | 11.81 | 32,638 | +0.01(+0.11%) |