Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 10.20 | 10.21 | 10.03 | 10.18 | 242,778 | -0.02(-0.17%) |
Sep 29, 2015 | 10.11 | 10.30 | 10.00 | 10.20 | 385,102 | +0.05(+0.50%) |
Sep 28, 2015 | 10.43 | 10.45 | 10.14 | 10.15 | 181,340 | -0.30(-2.84%) |
Sep 25, 2015 | 10.47 | 10.54 | 10.43 | 10.44 | 159,037 | +0.01(+0.11%) |
Sep 24, 2015 | 10.40 | 10.47 | 10.39 | 10.43 | 139,808 | -0.01(-0.05%) |
Sep 23, 2015 | 10.40 | 10.48 | 10.31 | 10.44 | 123,415 | +0.07(+0.66%) |
Sep 22, 2015 | 10.20 | 10.39 | 10.16 | 10.37 | 65,405 | -0.03(-0.33%) |
Sep 21, 2015 | 10.38 | 10.48 | 10.37 | 10.40 | 89,964 | +0.03(+0.33%) |
Sep 18, 2015 | 10.20 | 10.39 | 10.20 | 10.37 | 226,211 | +0.07(+0.72%) |
Sep 17, 2015 | 10.29 | 10.40 | 10.21 | 10.29 | 181,833 | -0.04(-0.39%) |
Sep 16, 2015 | 10.40 | 10.43 | 10.31 | 10.33 | 164,459 | -0.02(-0.17%) |
Sep 15, 2015 | 10.41 | 10.41 | 10.25 | 10.35 | 127,999 | +0.03(+0.28%) |
Sep 14, 2015 | 10.39 | 10.39 | 10.30 | 10.32 | 45,635 | -0.05(-0.44%) |
Sep 11, 2015 | 10.29 | 10.37 | 10.25 | 10.37 | 214,508 | +0.04(+0.39%) |
Sep 10, 2015 | 10.36 | 10.39 | 10.18 | 10.33 | 422,337 | +0.03(+0.28%) |
Sep 09, 2015 | 10.33 | 10.48 | 10.27 | 10.30 | 334,411 | -0.03(-0.28%) |
Sep 08, 2015 | 10.25 | 10.36 | 10.14 | 10.33 | 1,085,755 | +0.22(+2.20%) |
Sep 04, 2015 | 9.964 | 10.11 | 10.11 | 10.11 | 96,944 | +0.03(+0.34%) |
Sep 03, 2015 | 10.19 | 10.28 | 10.07 | 10.07 | 265,031 | -0.11(-1.12%) |
Sep 02, 2015 | 10.25 | 10.34 | 10.19 | 10.19 | 232,887 | -0.06(-0.56%) |
Sep 01, 2015 | 10.11 | 10.28 | 10.11 | 10.24 | 327,090 | -0.07(-0.72%) |
Aug 31, 2015 | 10.35 | 10.35 | 10.22 | 10.32 | 110,481 | -0.05(-0.44%) |
Aug 28, 2015 | 10.00 | 10.40 | 9.993 | 10.36 | 327,035 | -0.23(-2.20%) |
Aug 27, 2015 | 10.79 | 10.79 | 10.48 | 10.60 | 314,044 | +0.06(+0.54%) |
Aug 26, 2015 | 10.51 | 10.57 | 10.34 | 10.54 | 387,834 | +0.20(+1.93%) |
Aug 25, 2015 | 10.28 | 10.42 | 10.25 | 10.34 | 313,542 | +0.12(+1.17%) |
Aug 24, 2015 | 9.851 | 10.49 | 9.680 | 10.22 | 473,939 | -0.29(-2.76%) |
Aug 21, 2015 | 10.62 | 10.62 | 10.48 | 10.51 | 271,877 | -0.14(-1.28%) |
Aug 20, 2015 | 10.65 | 10.70 | 10.63 | 10.65 | 162,051 | -0.03(-0.27%) |
Aug 19, 2015 | 10.73 | 10.73 | 10.63 | 10.68 | 140,556 | -0.03(-0.27%) |
Aug 18, 2015 | 10.71 | 10.73 | 10.68 | 10.70 | 139,046 | +0.01(+0.05%) |
Aug 17, 2015 | 10.62 | 10.72 | 10.62 | 10.70 | 91,294 | +0.05(+0.48%) |
Aug 14, 2015 | 10.62 | 10.66 | 10.62 | 10.65 | 110,800 | +0.04(+0.38%) |
Aug 13, 2015 | 10.48 | 10.68 | 10.45 | 10.61 | 278,923 | +0.12(+1.14%) |
Aug 12, 2015 | 10.46 | 10.53 | 10.40 | 10.49 | 221,238 | +0.01(+0.05%) |
Aug 11, 2015 | 10.40 | 10.51 | 10.33 | 10.48 | 253,159 | +0.08(+0.77%) |
Aug 10, 2015 | 10.43 | 10.47 | 10.21 | 10.40 | 296,517 | -0.02(-0.16%) |
Aug 07, 2015 | 10.48 | 10.49 | 10.31 | 10.42 | 199,455 | -0.06(-0.60%) |
Aug 06, 2015 | 10.45 | 10.59 | 10.43 | 10.48 | 412,181 | +0.02(+0.22%) |
Aug 05, 2015 | 10.40 | 10.53 | 10.40 | 10.46 | 118,786 | +0.06(+0.60%) |
Aug 04, 2015 | 10.51 | 10.61 | 10.38 | 10.40 | 175,337 | -0.11(-1.08%) |
Aug 03, 2015 | 10.41 | 10.52 | 10.38 | 10.51 | 122,499 | +0.11(+1.10%) |
Jul 31, 2015 | 10.67 | 10.74 | 10.40 | 10.40 | 186,756 | -0.18(-1.67%) |
Jul 30, 2015 | 10.53 | 10.62 | 10.53 | 10.57 | 194,531 | +0.04(+0.38%) |
Jul 29, 2015 | 10.46 | 10.56 | 10.33 | 10.53 | 196,463 | +0.23(+2.21%) |
Jul 28, 2015 | 10.12 | 10.43 | 10.12 | 10.31 | 199,422 | +0.14(+1.40%) |
Jul 27, 2015 | 10.16 | 10.19 | 10.12 | 10.16 | 209,079 | -0.10(-0.94%) |
Jul 24, 2015 | 10.25 | 10.29 | 10.20 | 10.26 | 172,174 | +0.01(+0.11%) |
Jul 23, 2015 | 10.39 | 10.46 | 10.05 | 10.25 | 644,071 | -0.21(-2.01%) |
Jul 22, 2015 | 10.42 | 10.48 | 10.37 | 10.46 | 126,633 | -0.03(-0.32%) |
Jul 21, 2015 | 10.44 | 10.61 | 10.44 | 10.49 | 127,704 | +0.02(+0.22%) |
Jul 20, 2015 | 10.55 | 10.59 | 10.42 | 10.47 | 169,136 | -0.11(-1.02%) |
Jul 17, 2015 | 10.68 | 10.74 | 10.55 | 10.58 | 281,494 | -0.11(-1.07%) |
Jul 16, 2015 | 10.73 | 10.78 | 10.69 | 10.69 | 126,578 | -0.06(-0.53%) |
Jul 15, 2015 | 10.76 | 10.78 | 10.70 | 10.75 | 92,889 | -0.05(-0.42%) |
Jul 14, 2015 | 10.70 | 10.80 | 10.70 | 10.80 | 176,254 | +0.05(+0.48%) |
Jul 13, 2015 | 10.78 | 10.79 | 10.70 | 10.74 | 106,164 | -0.04(-0.37%) |
Jul 10, 2015 | 10.76 | 10.82 | 10.73 | 10.78 | 100,704 | +0.01(+0.05%) |
Jul 09, 2015 | 10.75 | 10.82 | 10.71 | 10.78 | 221,603 | +0.03(+0.26%) |
Jul 08, 2015 | 10.67 | 10.78 | 10.67 | 10.75 | 161,115 | +0.03(+0.32%) |
Jul 07, 2015 | 10.66 | 10.74 | 10.58 | 10.72 | 371,803 | +0.10(+0.91%) |
Jul 06, 2015 | 10.61 | 10.68 | 10.59 | 10.62 | 329,712 | +0.01(+0.05%) |
Jul 02, 2015 | 10.62 | 10.61 | 10.61 | 10.61 | 78,503 | +0.02(+0.22%) |