Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 10.30 | 10.34 | 10.30 | 10.32 | 420,483 | +0.00(+0.05%) |
May 28, 2015 | 10.36 | 10.36 | 10.31 | 10.32 | 547,274 | -0.04(-0.38%) |
May 27, 2015 | 10.34 | 10.36 | 10.32 | 10.36 | 597,797 | +0.03(+0.34%) |
May 26, 2015 | 10.37 | 10.37 | 10.31 | 10.32 | 681,864 | -0.01(-0.14%) |
May 22, 2015 | 10.36 | 10.34 | 10.34 | 10.34 | 710,775 | -0.03(-0.34%) |
May 21, 2015 | 10.40 | 10.40 | 10.35 | 10.37 | 935,900 | -0.01(-0.14%) |
May 20, 2015 | 10.40 | 10.41 | 10.36 | 10.39 | 537,378 | +0.01(+0.10%) |
May 19, 2015 | 10.40 | 10.41 | 10.35 | 10.38 | 588,618 | +0.01(+0.10%) |
May 18, 2015 | 10.42 | 10.43 | 10.35 | 10.37 | 678,177 | -0.05(-0.48%) |
May 15, 2015 | 10.44 | 10.40 | 10.39 | 10.42 | 556,706 | +0.02(+0.19%) |
May 14, 2015 | 10.35 | 10.43 | 10.35 | 10.40 | 626,780 | +0.08(+0.77%) |
May 13, 2015 | 10.37 | 10.40 | 10.31 | 10.32 | 965,750 | -0.05(-0.48%) |
May 12, 2015 | 10.39 | 10.40 | 10.32 | 10.37 | 880,871 | -0.02(-0.24%) |
May 11, 2015 | 10.44 | 10.45 | 10.39 | 10.39 | 1,241,875 | -0.06(-0.57%) |
May 08, 2015 | 10.47 | 10.49 | 10.43 | 10.45 | 828,058 | +0.00(+0.00%) |
May 07, 2015 | 10.49 | 10.49 | 10.44 | 10.45 | 1,206,906 | -0.02(-0.21%) |
May 06, 2015 | 10.51 | 10.51 | 10.41 | 10.47 | 582,453 | -0.03(-0.33%) |
May 05, 2015 | 10.50 | 10.52 | 10.46 | 10.51 | 715,301 | -0.01(-0.05%) |
May 04, 2015 | 10.58 | 10.58 | 10.50 | 10.51 | 1,047,217 | -0.01(-0.09%) |
May 01, 2015 | 10.48 | 10.54 | 10.44 | 10.52 | 827,637 | +0.07(+0.71%) |
Apr 30, 2015 | 10.31 | 10.47 | 10.31 | 10.45 | 2,268,306 | +0.09(+0.91%) |
Apr 29, 2015 | 10.30 | 10.36 | 10.27 | 10.36 | 1,182,342 | +0.04(+0.43%) |
Apr 28, 2015 | 10.32 | 10.33 | 10.29 | 10.31 | 589,288 | +0.00(+0.05%) |
Apr 27, 2015 | 10.32 | 10.33 | 10.30 | 10.31 | 743,229 | -0.01(-0.14%) |
Apr 24, 2015 | 10.31 | 10.33 | 10.29 | 10.32 | 477,018 | +0.01(+0.14%) |
Apr 23, 2015 | 10.33 | 10.33 | 10.29 | 10.31 | 723,832 | -0.01(-0.10%) |
Apr 22, 2015 | 10.31 | 10.33 | 10.29 | 10.32 | 637,614 | +0.01(+0.14%) |
Apr 21, 2015 | 10.29 | 10.30 | 10.28 | 10.30 | 475,772 | +0.01(+0.14%) |
Apr 20, 2015 | 10.28 | 10.30 | 10.27 | 10.29 | 632,642 | +0.01(+0.10%) |
Apr 17, 2015 | 10.30 | 10.31 | 10.23 | 10.28 | 573,381 | -0.04(-0.43%) |
Apr 16, 2015 | 10.31 | 10.32 | 10.30 | 10.32 | 679,494 | +0.02(+0.24%) |
Apr 15, 2015 | 10.27 | 10.32 | 10.25 | 10.30 | 874,083 | +0.05(+0.48%) |
Apr 14, 2015 | 10.23 | 10.27 | 10.22 | 10.25 | 843,873 | +0.03(+0.34%) |
Apr 13, 2015 | 10.16 | 10.23 | 10.16 | 10.21 | 684,450 | -0.00(-0.05%) |
Apr 10, 2015 | 10.20 | 10.23 | 10.17 | 10.22 | 512,519 | +0.02(+0.19%) |
Apr 09, 2015 | 10.22 | 10.22 | 10.16 | 10.20 | 768,909 | +0.03(+0.27%) |
Apr 08, 2015 | 10.18 | 10.19 | 10.14 | 10.17 | 647,834 | -0.01(-0.10%) |
Apr 07, 2015 | 10.18 | 10.19 | 10.14 | 10.18 | 850,245 | +0.02(+0.24%) |
Apr 06, 2015 | 10.10 | 10.16 | 10.09 | 10.15 | 755,845 | +0.07(+0.68%) |
Apr 02, 2015 | 10.02 | 10.09 | 10.09 | 10.09 | 868,813 | +0.02(+0.24%) |
Apr 01, 2015 | 10.04 | 10.08 | 10.02 | 10.06 | 602,566 | +0.04(+0.39%) |
Mar 31, 2015 | 10.01 | 10.07 | 10.01 | 10.02 | 914,100 | +0.00(+0.05%) |
Mar 30, 2015 | 10.05 | 10.08 | 10.00 | 10.02 | 994,031 | -0.01(-0.15%) |
Mar 27, 2015 | 10.02 | 10.04 | 9.992 | 10.03 | 862,880 | +0.03(+0.34%) |
Mar 26, 2015 | 10.00 | 10.03 | 9.987 | 9.997 | 1,274,175 | +0.00(+0.00%) |
Mar 25, 2015 | 10.02 | 10.05 | 9.997 | 9.997 | 817,010 | -0.02(-0.24%) |
Mar 24, 2015 | 10.00 | 10.06 | 9.992 | 10.02 | 632,879 | +0.02(+0.20%) |
Mar 23, 2015 | 10.05 | 10.07 | 9.992 | 10.00 | 634,223 | -0.04(-0.44%) |
Mar 20, 2015 | 10.03 | 10.08 | 10.01 | 10.05 | 903,160 | +0.03(+0.29%) |
Mar 19, 2015 | 10.07 | 10.07 | 9.968 | 10.02 | 769,344 | -0.07(-0.73%) |
Mar 18, 2015 | 9.997 | 10.09 | 9.933 | 10.09 | 957,859 | +0.09(+0.93%) |
Mar 17, 2015 | 10.01 | 10.03 | 9.997 | 9.997 | 770,438 | -0.01(-0.10%) |
Mar 16, 2015 | 10.06 | 10.06 | 10.01 | 10.01 | 623,970 | -0.03(-0.34%) |
Mar 13, 2015 | 10.07 | 10.08 | 10.03 | 10.04 | 575,240 | -0.03(-0.34%) |
Mar 12, 2015 | 10.06 | 10.08 | 10.05 | 10.08 | 719,746 | +0.02(+0.24%) |
Mar 11, 2015 | 10.10 | 10.10 | 10.02 | 10.05 | 523,266 | -0.01(-0.15%) |
Mar 10, 2015 | 10.11 | 10.11 | 10.06 | 10.07 | 653,330 | -0.04(-0.41%) |
Mar 09, 2015 | 10.10 | 10.13 | 10.08 | 10.11 | 678,726 | -0.01(-0.14%) |
Mar 06, 2015 | 10.13 | 10.14 | 10.05 | 10.12 | 1,496,736 | -0.04(-0.43%) |
Mar 05, 2015 | 10.15 | 10.19 | 10.15 | 10.17 | 640,682 | +0.02(+0.19%) |
Mar 04, 2015 | 10.12 | 10.15 | 10.09 | 10.15 | 899,029 | +0.04(+0.39%) |
Mar 03, 2015 | 10.08 | 10.11 | 10.06 | 10.11 | 1,061,129 | +0.02(+0.24%) |