Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 10.83 | 11.00 | 10.81 | 10.94 | 219,217 | +0.11(+0.99%) |
Sep 29, 2015 | 11.05 | 11.05 | 10.78 | 10.83 | 138,303 | -0.17(-1.55%) |
Sep 28, 2015 | 10.97 | 11.05 | 10.78 | 11.00 | 198,459 | +0.04(+0.34%) |
Sep 25, 2015 | 11.00 | 11.16 | 10.84 | 10.97 | 195,068 | -0.01(-0.06%) |
Sep 24, 2015 | 10.81 | 11.06 | 10.74 | 10.97 | 207,852 | +0.09(+0.87%) |
Sep 23, 2015 | 11.16 | 11.17 | 10.84 | 10.88 | 317,113 | -0.32(-2.87%) |
Sep 22, 2015 | 10.87 | 11.24 | 10.87 | 11.20 | 245,633 | +0.27(+2.48%) |
Sep 21, 2015 | 10.51 | 11.03 | 10.45 | 10.93 | 316,900 | +0.55(+5.35%) |
Sep 18, 2015 | 10.16 | 10.40 | 10.06 | 10.37 | 163,203 | +0.11(+1.11%) |
Sep 17, 2015 | 10.13 | 10.41 | 10.07 | 10.26 | 140,997 | +0.16(+1.56%) |
Sep 16, 2015 | 10.20 | 10.27 | 10.01 | 10.10 | 113,165 | -0.09(-0.93%) |
Sep 15, 2015 | 10.04 | 10.28 | 10.04 | 10.20 | 82,129 | +0.15(+1.51%) |
Sep 14, 2015 | 10.13 | 10.15 | 9.946 | 10.05 | 141,758 | -0.10(-0.99%) |
Sep 11, 2015 | 9.920 | 10.17 | 9.832 | 10.15 | 151,581 | +0.20(+2.03%) |
Sep 10, 2015 | 9.983 | 10.10 | 9.851 | 9.946 | 160,433 | -0.06(-0.63%) |
Sep 09, 2015 | 10.17 | 10.17 | 9.996 | 10.01 | 132,188 | -0.09(-0.94%) |
Sep 08, 2015 | 10.24 | 10.27 | 10.08 | 10.10 | 108,672 | -0.04(-0.43%) |
Sep 04, 2015 | 10.06 | 10.15 | 10.15 | 10.15 | 84,092 | +0.01(+0.12%) |
Sep 03, 2015 | 10.18 | 10.30 | 10.12 | 10.13 | 109,660 | -0.03(-0.25%) |
Sep 02, 2015 | 10.18 | 10.22 | 10.01 | 10.16 | 132,007 | +0.07(+0.69%) |
Sep 01, 2015 | 10.14 | 10.27 | 10.08 | 10.09 | 114,650 | -0.20(-1.96%) |
Aug 31, 2015 | 10.25 | 10.31 | 10.16 | 10.29 | 130,066 | +0.01(+0.06%) |
Aug 28, 2015 | 10.07 | 10.33 | 10.01 | 10.29 | 117,506 | +0.19(+1.87%) |
Aug 27, 2015 | 10.03 | 10.16 | 9.933 | 10.10 | 140,334 | +0.15(+1.52%) |
Aug 26, 2015 | 9.920 | 10.04 | 9.782 | 9.946 | 362,177 | +0.20(+2.07%) |
Aug 25, 2015 | 10.21 | 10.21 | 9.731 | 9.744 | 265,656 | -0.18(-1.84%) |
Aug 24, 2015 | 9.794 | 10.21 | 9.252 | 9.927 | 300,550 | -0.25(-2.48%) |
Aug 21, 2015 | 10.19 | 10.36 | 10.09 | 10.18 | 227,907 | -0.16(-1.58%) |
Aug 20, 2015 | 10.32 | 10.42 | 10.22 | 10.34 | 126,573 | -0.09(-0.85%) |
Aug 19, 2015 | 10.20 | 10.54 | 10.08 | 10.43 | 287,714 | +0.16(+1.60%) |
Aug 18, 2015 | 10.62 | 10.76 | 10.23 | 10.27 | 264,105 | -0.36(-3.38%) |
Aug 17, 2015 | 10.54 | 10.70 | 10.47 | 10.63 | 159,029 | +0.05(+0.48%) |
Aug 14, 2015 | 10.44 | 10.61 | 10.41 | 10.58 | 161,201 | +0.12(+1.15%) |
Aug 13, 2015 | 10.85 | 10.85 | 10.44 | 10.46 | 187,863 | -0.35(-3.27%) |
Aug 12, 2015 | 10.81 | 10.99 | 10.59 | 10.81 | 296,680 | -0.05(-0.46%) |
Aug 11, 2015 | 10.68 | 11.02 | 10.59 | 10.86 | 219,287 | +0.13(+1.17%) |
Aug 10, 2015 | 10.50 | 10.78 | 10.42 | 10.73 | 353,034 | +0.23(+2.22%) |
Aug 07, 2015 | 10.51 | 10.60 | 10.42 | 10.50 | 117,819 | -0.08(-0.77%) |
Aug 06, 2015 | 10.42 | 10.59 | 10.35 | 10.58 | 187,817 | +0.11(+1.08%) |
Aug 05, 2015 | 10.73 | 10.76 | 10.46 | 10.47 | 169,507 | -0.27(-2.52%) |
Aug 04, 2015 | 10.41 | 10.81 | 10.36 | 10.74 | 261,387 | +0.37(+3.52%) |
Aug 03, 2015 | 10.48 | 10.52 | 10.31 | 10.37 | 245,254 | -0.20(-1.91%) |
Jul 31, 2015 | 10.66 | 10.70 | 10.53 | 10.58 | 260,833 | -0.05(-0.47%) |
Jul 30, 2015 | 10.51 | 10.68 | 10.48 | 10.63 | 178,902 | +0.01(+0.12%) |
Jul 29, 2015 | 10.55 | 10.70 | 10.55 | 10.61 | 267,276 | +0.06(+0.60%) |
Jul 28, 2015 | 10.71 | 10.73 | 10.30 | 10.55 | 445,650 | -0.15(-1.41%) |
Jul 27, 2015 | 10.79 | 10.91 | 10.68 | 10.70 | 239,267 | -0.16(-1.51%) |
Jul 24, 2015 | 11.26 | 11.31 | 10.82 | 10.87 | 461,299 | -0.43(-3.79%) |
Jul 23, 2015 | 11.21 | 11.34 | 11.11 | 11.29 | 416,802 | +0.13(+1.19%) |
Jul 22, 2015 | 10.90 | 11.22 | 10.90 | 11.16 | 246,218 | +0.26(+2.37%) |
Jul 21, 2015 | 10.82 | 11.04 | 10.79 | 10.90 | 360,301 | +0.03(+0.23%) |
Jul 20, 2015 | 11.21 | 11.28 | 10.86 | 10.88 | 454,926 | -0.20(-1.82%) |
Jul 17, 2015 | 11.09 | 11.17 | 11.00 | 11.08 | 314,758 | +0.04(+0.40%) |
Jul 16, 2015 | 10.97 | 11.11 | 10.97 | 11.04 | 243,507 | +0.07(+0.63%) |
Jul 15, 2015 | 11.00 | 11.05 | 10.89 | 10.97 | 211,249 | -0.02(-0.17%) |
Jul 14, 2015 | 11.09 | 11.12 | 10.93 | 10.99 | 369,712 | -0.09(-0.80%) |
Jul 13, 2015 | 11.14 | 11.35 | 11.07 | 11.07 | 270,895 | -0.01(-0.11%) |
Jul 10, 2015 | 11.00 | 11.11 | 10.93 | 11.09 | 281,448 | +0.19(+1.74%) |
Jul 09, 2015 | 10.92 | 10.99 | 10.80 | 10.90 | 449,782 | +0.10(+0.93%) |
Jul 08, 2015 | 10.93 | 11.04 | 10.73 | 10.80 | 344,552 | -0.26(-2.36%) |
Jul 07, 2015 | 11.41 | 11.43 | 11.00 | 11.06 | 343,197 | -0.26(-2.32%) |
Jul 06, 2015 | 11.26 | 11.33 | 11.18 | 11.32 | 244,610 | +0.01(+0.05%) |
Jul 02, 2015 | 11.74 | 11.31 | 11.31 | 11.31 | 297,418 | -0.40(-3.41%) |