Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 10.38 | 10.40 | 10.34 | 10.40 | 23,507 | +0.04(+0.34%) |
Sep 29, 2015 | 10.45 | 10.50 | 10.33 | 10.37 | 17,488 | -0.11(-1.01%) |
Sep 28, 2015 | 10.57 | 10.57 | 10.46 | 10.47 | 27,514 | -0.08(-0.74%) |
Sep 25, 2015 | 10.57 | 10.57 | 10.55 | 10.55 | 11,595 | +0.00(+0.00%) |
Sep 24, 2015 | 10.52 | 10.60 | 10.51 | 10.55 | 25,482 | -0.11(-1.00%) |
Sep 23, 2015 | 10.66 | 10.69 | 10.65 | 10.66 | 20,630 | +0.03(+0.27%) |
Sep 22, 2015 | 10.63 | 10.68 | 10.63 | 10.63 | 10,753 | -0.09(-0.79%) |
Sep 21, 2015 | 10.77 | 10.77 | 10.72 | 10.72 | 8,800 | -0.03(-0.29%) |
Sep 18, 2015 | 10.76 | 10.76 | 10.70 | 10.75 | 40,992 | +0.03(+0.26%) |
Sep 17, 2015 | 10.77 | 10.77 | 10.69 | 10.72 | 13,952 | -0.01(-0.13%) |
Sep 16, 2015 | 10.79 | 10.79 | 10.68 | 10.73 | 9,638 | -0.03(-0.26%) |
Sep 15, 2015 | 10.68 | 10.76 | 10.67 | 10.76 | 20,810 | +0.09(+0.86%) |
Sep 14, 2015 | 10.68 | 10.73 | 10.65 | 10.67 | 24,367 | -0.01(-0.13%) |
Sep 11, 2015 | 10.70 | 10.75 | 10.68 | 10.68 | 22,386 | -0.05(-0.46%) |
Sep 10, 2015 | 10.80 | 10.82 | 10.73 | 10.73 | 16,114 | -0.01(-0.13%) |
Sep 09, 2015 | 10.82 | 10.82 | 10.75 | 10.75 | 6,484 | +0.00(+0.03%) |
Sep 08, 2015 | 10.79 | 10.80 | 10.73 | 10.74 | 10,053 | +0.02(+0.17%) |
Sep 04, 2015 | 10.73 | 10.73 | 10.73 | 10.73 | 8,093 | -0.04(-0.39%) |
Sep 03, 2015 | 10.71 | 10.80 | 10.68 | 10.77 | 18,229 | +0.06(+0.59%) |
Sep 02, 2015 | 10.69 | 10.73 | 10.68 | 10.70 | 6,713 | +0.03(+0.26%) |
Sep 01, 2015 | 10.73 | 10.77 | 10.68 | 10.68 | 9,915 | -0.10(-0.92%) |
Aug 31, 2015 | 10.78 | 10.78 | 10.70 | 10.78 | 48,718 | +0.04(+0.33%) |
Aug 28, 2015 | 10.66 | 10.78 | 10.66 | 10.74 | 9,973 | +0.06(+0.53%) |
Aug 27, 2015 | 10.78 | 10.78 | 10.67 | 10.68 | 26,561 | -0.04(-0.39%) |
Aug 26, 2015 | 10.80 | 10.85 | 10.65 | 10.73 | 30,940 | -0.06(-0.59%) |
Aug 25, 2015 | 10.80 | 10.80 | 10.52 | 10.79 | 35,041 | +0.18(+1.73%) |
Aug 24, 2015 | 10.58 | 10.67 | 10.34 | 10.61 | 33,533 | -0.14(-1.31%) |
Aug 21, 2015 | 10.73 | 10.85 | 10.72 | 10.75 | 26,589 | -0.09(-0.85%) |
Aug 20, 2015 | 10.88 | 10.88 | 10.82 | 10.84 | 45,561 | -0.01(-0.10%) |
Aug 19, 2015 | 10.86 | 10.90 | 10.85 | 10.85 | 63,628 | -0.02(-0.19%) |
Aug 18, 2015 | 10.87 | 10.88 | 10.85 | 10.87 | 17,401 | -0.01(-0.06%) |
Aug 17, 2015 | 10.86 | 10.90 | 10.86 | 10.88 | 41,057 | -0.04(-0.32%) |
Aug 14, 2015 | 10.91 | 10.92 | 10.91 | 10.91 | 5,100 | -0.01(-0.06%) |
Aug 13, 2015 | 10.91 | 10.93 | 10.91 | 10.92 | 16,081 | -0.01(-0.06%) |
Aug 12, 2015 | 10.92 | 10.95 | 10.92 | 10.93 | 19,978 | -0.02(-0.19%) |
Aug 11, 2015 | 10.97 | 10.97 | 10.93 | 10.95 | 15,585 | -0.01(-0.06%) |
Aug 10, 2015 | 10.99 | 10.99 | 10.95 | 10.95 | 5,267 | -0.04(-0.38%) |
Aug 07, 2015 | 11.09 | 11.11 | 11.00 | 11.00 | 19,378 | -0.10(-0.88%) |
Aug 06, 2015 | 11.07 | 11.09 | 11.04 | 11.09 | 45,749 | -0.08(-0.75%) |
Aug 05, 2015 | 11.13 | 11.18 | 11.12 | 11.18 | 12,291 | +0.06(+0.57%) |
Aug 04, 2015 | 11.08 | 11.12 | 11.08 | 11.12 | 12,226 | +0.01(+0.13%) |
Aug 03, 2015 | 11.09 | 11.12 | 11.06 | 11.10 | 24,543 | +0.01(+0.06%) |
Jul 31, 2015 | 11.05 | 11.09 | 11.01 | 11.09 | 13,026 | +0.07(+0.64%) |
Jul 30, 2015 | 10.93 | 11.02 | 10.93 | 11.02 | 19,341 | -0.00(-0.00%) |
Jul 29, 2015 | 11.04 | 11.04 | 10.93 | 11.02 | 13,915 | +0.01(+0.13%) |
Jul 28, 2015 | 10.98 | 11.05 | 10.92 | 11.01 | 31,571 | +0.02(+0.19%) |
Jul 27, 2015 | 11.09 | 11.09 | 10.99 | 10.99 | 37,453 | -0.13(-1.13%) |
Jul 24, 2015 | 11.18 | 11.18 | 11.12 | 11.12 | 24,842 | -0.07(-0.63%) |
Jul 23, 2015 | 11.21 | 11.25 | 11.13 | 11.19 | 9,052 | +0.03(+0.25%) |
Jul 22, 2015 | 11.30 | 11.30 | 11.16 | 11.16 | 22,600 | -0.08(-0.72%) |
Jul 21, 2015 | 11.26 | 11.28 | 11.23 | 11.24 | 10,776 | -0.03(-0.24%) |
Jul 20, 2015 | 11.28 | 11.28 | 11.23 | 11.26 | 8,620 | +0.01(+0.12%) |
Jul 17, 2015 | 11.26 | 11.27 | 11.21 | 11.25 | 17,225 | -0.01(-0.12%) |
Jul 16, 2015 | 11.23 | 11.28 | 11.23 | 11.26 | 18,037 | +0.03(+0.25%) |
Jul 15, 2015 | 11.27 | 11.27 | 11.22 | 11.24 | 27,386 | -0.03(-0.25%) |
Jul 14, 2015 | 11.27 | 11.27 | 11.24 | 11.26 | 10,734 | +0.01(+0.11%) |
Jul 13, 2015 | 11.24 | 11.27 | 11.24 | 11.25 | 4,360 | -0.00(-0.04%) |
Jul 10, 2015 | 11.24 | 11.26 | 11.19 | 11.26 | 17,143 | +0.06(+0.50%) |
Jul 09, 2015 | 11.20 | 11.22 | 11.19 | 11.20 | 7,584 | -0.01(-0.12%) |
Jul 08, 2015 | 11.26 | 11.27 | 11.22 | 11.22 | 11,851 | -0.03(-0.25%) |
Jul 07, 2015 | 11.26 | 11.26 | 11.22 | 11.24 | 21,705 | -0.01(-0.06%) |
Jul 06, 2015 | 11.27 | 11.28 | 11.23 | 11.25 | 10,946 | -0.03(-0.25%) |
Jul 02, 2015 | 11.28 | 11.28 | 11.28 | 11.28 | 7,904 | +0.00(+0.00%) |