Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 10.83 | 10.83 | 10.53 | 10.70 | 14,197 | +0.16(+1.54%) |
Sep 29, 2015 | 10.66 | 10.66 | 10.44 | 10.54 | 12,651 | -0.16(-1.47%) |
Sep 28, 2015 | 10.82 | 10.83 | 10.43 | 10.70 | 60,672 | -0.12(-1.13%) |
Sep 25, 2015 | 10.92 | 10.92 | 10.82 | 10.82 | 4,329 | -0.10(-0.94%) |
Sep 24, 2015 | 10.81 | 10.96 | 10.81 | 10.92 | 14,834 | +0.07(+0.64%) |
Sep 23, 2015 | 10.36 | 11.03 | 10.36 | 10.85 | 8,175 | +0.06(+0.53%) |
Sep 22, 2015 | 10.84 | 10.84 | 10.80 | 10.80 | 1,763 | -0.42(-3.74%) |
Sep 21, 2015 | 11.21 | 11.21 | 10.98 | 11.21 | 9,705 | +0.00(+0.00%) |
Sep 18, 2015 | 11.04 | 11.21 | 11.04 | 11.21 | 21,113 | +0.17(+1.55%) |
Sep 17, 2015 | 11.19 | 11.19 | 11.04 | 11.04 | 38,515 | -0.12(-1.11%) |
Sep 16, 2015 | 11.26 | 11.26 | 11.12 | 11.17 | 38,979 | -0.05(-0.46%) |
Sep 15, 2015 | 11.15 | 11.22 | 11.13 | 11.22 | 72,696 | +0.05(+0.48%) |
Sep 14, 2015 | 11.21 | 11.21 | 11.12 | 11.16 | 16,220 | -0.00(-0.04%) |
Sep 11, 2015 | 11.08 | 11.21 | 11.08 | 11.17 | 67,609 | +0.09(+0.81%) |
Sep 10, 2015 | 11.08 | 11.08 | 11.04 | 11.08 | 12,341 | +0.02(+0.20%) |
Sep 09, 2015 | 11.08 | 11.08 | 11.01 | 11.06 | 28,871 | +0.06(+0.53%) |
Sep 08, 2015 | 11.10 | 11.10 | 10.99 | 11.00 | 106,126 | -0.09(-0.77%) |
Sep 04, 2015 | 11.06 | 11.08 | 11.08 | 11.08 | 65,501 | -0.03(-0.24%) |
Sep 03, 2015 | 11.10 | 11.11 | 11.06 | 11.11 | 19,064 | +0.01(+0.08%) |
Sep 02, 2015 | 11.10 | 11.10 | 11.06 | 11.10 | 26,080 | +0.01(+0.10%) |
Sep 01, 2015 | 11.12 | 11.15 | 11.09 | 11.09 | 24,404 | -0.05(-0.45%) |
Aug 31, 2015 | 11.12 | 11.21 | 11.12 | 11.14 | 27,339 | -0.06(-0.52%) |
Aug 28, 2015 | 11.11 | 11.22 | 11.11 | 11.20 | 31,101 | +0.06(+0.57%) |
Aug 27, 2015 | 11.19 | 11.19 | 11.05 | 11.14 | 13,397 | +0.09(+0.78%) |
Aug 26, 2015 | 11.03 | 11.07 | 11.00 | 11.05 | 54,348 | +0.06(+0.51%) |
Aug 25, 2015 | 11.19 | 11.19 | 10.99 | 10.99 | 31,638 | -0.06(-0.57%) |
Aug 24, 2015 | 11.01 | 11.24 | 10.89 | 11.06 | 64,418 | -0.01(-0.08%) |
Aug 21, 2015 | 10.86 | 11.09 | 10.36 | 11.07 | 62,888 | +0.71(+6.83%) |
Aug 20, 2015 | 10.36 | 10.37 | 10.47 | 10.36 | 18,134 | -0.11(-1.08%) |
Aug 19, 2015 | 10.27 | 10.47 | 10.27 | 10.47 | 899 | +0.12(+1.13%) |
Aug 18, 2015 | 10.48 | 10.49 | 10.35 | 10.35 | 21,582 | -0.14(-1.37%) |
Aug 17, 2015 | 10.45 | 10.51 | 10.45 | 10.50 | 1,665 | +0.10(+1.00%) |
Aug 14, 2015 | 10.27 | 10.60 | 10.27 | 10.39 | 37,256 | +0.15(+1.49%) |
Aug 13, 2015 | 10.15 | 10.24 | 9.882 | 10.24 | 4,701 | +0.02(+0.22%) |
Aug 12, 2015 | 10.19 | 10.22 | 10.02 | 10.22 | 6,284 | +0.32(+3.22%) |
Aug 11, 2015 | 9.994 | 10.22 | 9.882 | 9.900 | 20,895 | +0.01(+0.12%) |
Aug 10, 2015 | 9.882 | 10.03 | 9.882 | 9.888 | 3,350 | -0.22(-2.16%) |
Aug 07, 2015 | 9.927 | 10.11 | 9.927 | 10.11 | 8,096 | +0.29(+2.97%) |
Aug 06, 2015 | 9.779 | 9.976 | 9.770 | 9.815 | 7,691 | -0.11(-1.13%) |
Aug 05, 2015 | 9.851 | 10.08 | 9.460 | 9.927 | 8,936 | +0.24(+2.46%) |
Aug 04, 2015 | 9.208 | 10.11 | 9.208 | 9.689 | 47,693 | +0.74(+8.23%) |
Jul 31, 2015 | 8.831 | 8.952 | 8.952 | 8.952 | 89 | +0.31(+3.53%) |
Jul 30, 2015 | 8.795 | 8.885 | 8.647 | 8.647 | 11,109 | -0.29(-3.27%) |
Jul 29, 2015 | 8.943 | 8.988 | 8.817 | 8.939 | 8,726 | +0.06(+0.71%) |
Jul 28, 2015 | 8.871 | 8.898 | 8.764 | 8.876 | 13,397 | +0.11(+1.28%) |
Jul 27, 2015 | 8.930 | 9.078 | 8.759 | 8.764 | 17,431 | -0.26(-2.84%) |
Jul 24, 2015 | 8.975 | 9.141 | 8.885 | 9.020 | 4,292 | +0.06(+0.64%) |
Jul 23, 2015 | 8.871 | 8.962 | 8.871 | 8.962 | 1,458 | -0.13(-1.42%) |
Jul 22, 2015 | 8.961 | 9.118 | 8.916 | 9.091 | 13,733 | +0.19(+2.12%) |
Jul 21, 2015 | 8.903 | 9.022 | 8.903 | 8.903 | 4,684 | +0.01(+0.10%) |
Jul 20, 2015 | 8.970 | 8.997 | 8.858 | 8.894 | 10,258 | -0.05(-0.55%) |
Jul 17, 2015 | 8.979 | 8.979 | 8.871 | 8.943 | 15,784 | +0.07(+0.76%) |
Jul 16, 2015 | 8.782 | 8.885 | 8.759 | 8.876 | 3,234 | -0.26(-2.90%) |
Jul 15, 2015 | 8.777 | 9.141 | 8.696 | 9.141 | 7,809 | +0.39(+4.47%) |
Jul 14, 2015 | 8.611 | 9.186 | 8.377 | 8.750 | 106,738 | -0.01(-0.11%) |
Jul 13, 2015 | 8.593 | 8.764 | 8.593 | 8.759 | 3,116 | +0.16(+1.88%) |
Jul 10, 2015 | 8.409 | 8.602 | 8.409 | 8.597 | 16,305 | +0.05(+0.63%) |
Jul 09, 2015 | 8.543 | 8.543 | 8.543 | 8.543 | 2,943 | +0.01(+0.16%) |
Jul 08, 2015 | 8.355 | 8.552 | 8.355 | 8.530 | 9,348 | +0.18(+2.21%) |
Jul 07, 2015 | 8.503 | 8.518 | 8.310 | 8.346 | 3,134 | -0.27(-3.08%) |
Jul 06, 2015 | 8.314 | 8.611 | 8.193 | 8.611 | 43,463 | +0.25(+2.95%) |
Jul 02, 2015 | 8.557 | 8.364 | 8.364 | 8.364 | 12,689 | -0.55(-6.20%) |