Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2015 | 10.51 | 10.59 | 10.59 | 10.59 | 6,263 | -0.02(-0.17%) |
May 27, 2015 | 10.57 | 10.61 | 10.57 | 10.61 | 6,185 | +0.00(+0.00%) |
May 26, 2015 | 10.71 | 10.71 | 10.61 | 10.61 | 1,013 | -0.08(-0.75%) |
May 22, 2015 | 10.69 | 10.69 | 10.69 | 10.69 | 1,006 | -0.04(-0.33%) |
May 21, 2015 | 10.71 | 10.76 | 10.70 | 10.73 | 12,082 | +0.03(+0.24%) |
May 20, 2015 | 10.67 | 10.70 | 10.67 | 10.70 | 685 | +0.04(+0.38%) |
May 19, 2015 | 10.67 | 10.68 | 10.66 | 10.66 | 6,459 | -0.01(-0.12%) |
May 18, 2015 | 10.67 | 10.67 | 10.67 | 10.67 | 627 | -0.04(-0.42%) |
May 15, 2015 | 10.67 | 10.72 | 10.67 | 10.72 | 1,015 | +0.05(+0.43%) |
May 14, 2015 | 10.65 | 10.67 | 10.65 | 10.67 | 3,313 | +0.08(+0.75%) |
May 13, 2015 | 10.59 | 10.59 | 10.59 | 10.59 | 6,202 | +0.02(+0.17%) |
May 12, 2015 | 10.52 | 10.59 | 10.52 | 10.58 | 5,434 | +0.00(+0.00%) |
May 11, 2015 | 10.67 | 10.67 | 10.57 | 10.58 | 10,612 | -0.11(-1.00%) |
May 08, 2015 | 10.65 | 10.70 | 10.65 | 10.68 | 13,045 | +0.30(+2.91%) |
May 07, 2015 | 10.35 | 10.42 | 10.34 | 10.38 | 6,810 | -0.06(-0.59%) |
May 06, 2015 | 10.51 | 10.51 | 10.44 | 10.44 | 15,287 | -0.07(-0.68%) |
May 05, 2015 | 10.51 | 10.51 | 10.51 | 10.51 | 3,649 | -0.11(-1.01%) |
May 04, 2015 | 10.56 | 10.62 | 10.56 | 10.62 | 1,072 | +0.06(+0.59%) |
May 01, 2015 | 10.47 | 10.59 | 10.47 | 10.56 | 7,027 | +0.16(+1.51%) |
Apr 30, 2015 | 10.43 | 10.44 | 10.40 | 10.40 | 1,088 | -0.10(-0.99%) |
Apr 29, 2015 | 10.48 | 10.51 | 10.48 | 10.51 | 4,939 | -0.04(-0.34%) |
Apr 28, 2015 | 10.48 | 10.54 | 10.48 | 10.54 | 649 | -0.05(-0.51%) |
Apr 27, 2015 | 10.57 | 10.62 | 10.57 | 10.59 | 39,016 | +0.12(+1.11%) |
Apr 24, 2015 | 10.42 | 10.48 | 10.42 | 10.48 | 1,658 | +0.13(+1.28%) |
Apr 23, 2015 | 10.33 | 10.35 | 10.33 | 10.35 | 675 | +0.08(+0.80%) |
Apr 21, 2015 | 10.29 | 10.29 | 10.26 | 10.26 | 201 | +0.07(+0.70%) |
Apr 20, 2015 | 10.30 | 10.30 | 10.17 | 10.19 | 11,541 | -0.14(-1.34%) |
Apr 17, 2015 | 10.31 | 10.33 | 10.31 | 10.33 | 1,360 | -0.21(-1.99%) |
Apr 16, 2015 | 10.46 | 10.54 | 10.46 | 10.54 | 3,074 | +0.06(+0.58%) |
Apr 15, 2015 | 10.37 | 10.48 | 10.37 | 10.48 | 1,759 | +0.07(+0.71%) |
Apr 14, 2015 | 10.38 | 10.42 | 10.38 | 10.41 | 7,275 | -0.01(-0.11%) |
Apr 13, 2015 | 10.48 | 10.49 | 10.42 | 10.42 | 7,171 | +0.00(+0.01%) |
Apr 10, 2015 | 10.40 | 10.43 | 10.40 | 10.42 | 3,868 | +0.00(+0.00%) |
Apr 09, 2015 | 10.41 | 10.42 | 10.39 | 10.42 | 7,633 | +0.05(+0.52%) |
Apr 08, 2015 | 10.34 | 10.36 | 10.34 | 10.36 | 11,590 | +0.14(+1.40%) |
Apr 07, 2015 | 10.19 | 10.23 | 10.19 | 10.22 | 742 | -0.02(-0.15%) |
Apr 06, 2015 | 10.19 | 10.23 | 10.19 | 10.23 | 863 | +0.09(+0.86%) |
Apr 02, 2015 | 10.08 | 10.15 | 10.15 | 10.15 | 6,711 | +0.15(+1.52%) |
Apr 01, 2015 | 9.790 | 10.00 | 9.790 | 9.995 | 5,803 | +0.06(+0.63%) |
Mar 31, 2015 | 9.933 | 9.933 | 9.933 | 9.933 | 444 | -0.08(-0.80%) |
Mar 30, 2015 | 10.01 | 10.02 | 10.00 | 10.01 | 13,890 | +0.11(+1.08%) |
Mar 27, 2015 | 9.915 | 9.924 | 9.906 | 9.906 | 3,772 | -0.02(-0.17%) |
Mar 26, 2015 | 9.924 | 9.924 | 9.924 | 9.924 | 136 | -0.22(-2.20%) |
Mar 25, 2015 | 10.16 | 10.16 | 10.15 | 10.15 | 3,366 | +0.00(+0.00%) |
Mar 24, 2015 | 10.14 | 10.15 | 10.14 | 10.15 | 721 | +0.01(+0.09%) |
Mar 23, 2015 | 10.14 | 10.14 | 10.14 | 10.14 | 344 | +0.10(+0.96%) |
Mar 20, 2015 | 9.942 | 10.08 | 9.942 | 10.04 | 1,023 | +0.14(+1.45%) |
Mar 19, 2015 | 9.933 | 9.933 | 9.899 | 9.899 | 1,064 | -0.25(-2.45%) |
Mar 18, 2015 | 9.951 | 10.15 | 9.942 | 10.15 | 4,271 | +0.05(+0.47%) |
Mar 17, 2015 | 10.11 | 10.11 | 10.10 | 10.10 | 841 | -0.05(-0.46%) |
Mar 16, 2015 | 10.11 | 10.15 | 10.10 | 10.15 | 3,579 | +0.04(+0.35%) |
Mar 13, 2015 | 10.18 | 10.18 | 10.08 | 10.11 | 4,706 | -0.13(-1.22%) |
Mar 12, 2015 | 10.25 | 10.25 | 10.22 | 10.24 | 25,977 | +0.09(+0.84%) |
Mar 11, 2015 | 10.18 | 10.18 | 10.09 | 10.15 | 6,619 | -0.01(-0.14%) |
Mar 10, 2015 | 10.27 | 10.27 | 10.16 | 10.17 | 20,490 | -0.25(-2.40%) |
Mar 09, 2015 | 10.34 | 10.42 | 10.33 | 10.42 | 3,080 | +0.11(+1.04%) |
Mar 06, 2015 | 10.42 | 10.42 | 10.27 | 10.31 | 10,227 | -0.19(-1.79%) |
Mar 05, 2015 | 10.59 | 10.59 | 10.44 | 10.50 | 5,112 | -0.03(-0.26%) |
Mar 04, 2015 | 10.65 | 10.66 | 10.51 | 10.52 | 7,878 | -0.13(-1.26%) |
Mar 03, 2015 | 10.67 | 10.67 | 10.64 | 10.66 | 10,951 | -0.05(-0.50%) |