Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 9.473 | 9.503 | 9.465 | 9.503 | 23,662 | +0.03(+0.32%) |
May 28, 2015 | 9.443 | 9.473 | 9.435 | 9.473 | 40,710 | +0.04(+0.40%) |
May 27, 2015 | 9.450 | 9.481 | 9.435 | 9.435 | 54,801 | -0.03(-0.32%) |
May 26, 2015 | 9.420 | 9.481 | 9.420 | 9.465 | 50,748 | +0.05(+0.56%) |
May 22, 2015 | 9.458 | 9.412 | 9.412 | 9.412 | 13,052 | -0.04(-0.40%) |
May 21, 2015 | 9.488 | 9.488 | 9.428 | 9.450 | 38,454 | +0.00(+0.00%) |
May 20, 2015 | 9.443 | 9.475 | 9.435 | 9.450 | 17,363 | +0.02(+0.16%) |
May 19, 2015 | 9.450 | 9.496 | 9.412 | 9.435 | 59,523 | -0.02(-0.16%) |
May 18, 2015 | 9.511 | 9.519 | 9.450 | 9.450 | 48,154 | -0.06(-0.64%) |
May 15, 2015 | 9.512 | 9.541 | 9.488 | 9.511 | 59,752 | +0.02(+0.24%) |
May 14, 2015 | 9.496 | 9.519 | 9.458 | 9.488 | 50,815 | +0.01(+0.08%) |
May 13, 2015 | 9.503 | 9.511 | 9.481 | 9.481 | 20,837 | -0.01(-0.12%) |
May 12, 2015 | 9.492 | 9.514 | 9.469 | 9.492 | 44,959 | -0.01(-0.08%) |
May 11, 2015 | 9.492 | 9.537 | 9.484 | 9.499 | 42,696 | -0.02(-0.16%) |
May 08, 2015 | 9.514 | 9.544 | 9.514 | 9.514 | 50,541 | +0.04(+0.40%) |
May 07, 2015 | 9.499 | 9.527 | 9.446 | 9.477 | 76,360 | -0.02(-0.16%) |
May 06, 2015 | 9.523 | 9.529 | 9.461 | 9.492 | 81,665 | -0.03(-0.32%) |
May 05, 2015 | 9.560 | 9.582 | 9.522 | 9.522 | 36,636 | -0.03(-0.32%) |
May 04, 2015 | 9.597 | 9.597 | 9.522 | 9.552 | 45,060 | +0.02(+0.16%) |
May 01, 2015 | 9.612 | 9.612 | 9.522 | 9.537 | 53,012 | -0.04(-0.39%) |
Apr 30, 2015 | 9.552 | 9.581 | 9.537 | 9.575 | 57,145 | +0.00(+0.00%) |
Apr 29, 2015 | 9.582 | 9.643 | 9.567 | 9.575 | 68,760 | -0.02(-0.16%) |
Apr 28, 2015 | 9.612 | 9.635 | 9.590 | 9.590 | 72,269 | -0.02(-0.24%) |
Apr 27, 2015 | 9.620 | 9.636 | 9.606 | 9.612 | 42,010 | +0.00(+0.00%) |
Apr 24, 2015 | 9.628 | 9.635 | 9.605 | 9.612 | 30,791 | -0.02(-0.16%) |
Apr 23, 2015 | 9.597 | 9.628 | 9.590 | 9.628 | 26,840 | +0.04(+0.39%) |
Apr 22, 2015 | 9.605 | 9.612 | 9.590 | 9.590 | 33,542 | -0.02(-0.24%) |
Apr 21, 2015 | 9.635 | 9.635 | 9.605 | 9.612 | 23,708 | -0.02(-0.16%) |
Apr 20, 2015 | 9.612 | 9.635 | 9.612 | 9.628 | 19,259 | +0.03(+0.31%) |
Apr 17, 2015 | 9.612 | 9.643 | 9.590 | 9.597 | 69,614 | -0.02(-0.16%) |
Apr 16, 2015 | 9.628 | 9.643 | 9.597 | 9.612 | 87,292 | -0.02(-0.16%) |
Apr 15, 2015 | 9.628 | 9.628 | 9.612 | 9.628 | 26,694 | +0.00(+0.00%) |
Apr 14, 2015 | 9.635 | 9.650 | 9.620 | 9.628 | 35,003 | +0.01(+0.08%) |
Apr 13, 2015 | 9.612 | 9.628 | 9.582 | 9.620 | 42,302 | +0.03(+0.28%) |
Apr 10, 2015 | 9.616 | 9.638 | 9.593 | 9.593 | 28,034 | +0.00(+0.00%) |
Apr 09, 2015 | 9.631 | 9.631 | 9.578 | 9.593 | 37,644 | -0.03(-0.31%) |
Apr 08, 2015 | 9.616 | 9.623 | 9.563 | 9.623 | 69,161 | +0.03(+0.31%) |
Apr 07, 2015 | 9.623 | 9.623 | 9.586 | 9.593 | 27,613 | -0.01(-0.08%) |
Apr 06, 2015 | 9.616 | 9.623 | 9.563 | 9.601 | 40,950 | +0.01(+0.08%) |
Apr 02, 2015 | 9.631 | 9.593 | 9.593 | 9.593 | 31,390 | -0.01(-0.08%) |
Apr 01, 2015 | 9.623 | 9.623 | 9.563 | 9.601 | 33,027 | +0.02(+0.24%) |
Mar 31, 2015 | 9.571 | 9.608 | 9.548 | 9.578 | 75,687 | +0.01(+0.08%) |
Mar 30, 2015 | 9.586 | 9.593 | 9.548 | 9.571 | 38,658 | -0.02(-0.16%) |
Mar 27, 2015 | 9.578 | 9.586 | 9.548 | 9.586 | 45,824 | +0.05(+0.47%) |
Mar 26, 2015 | 9.510 | 9.548 | 9.510 | 9.541 | 75,262 | +0.04(+0.40%) |
Mar 25, 2015 | 9.616 | 9.616 | 9.503 | 9.503 | 101,819 | -0.12(-1.25%) |
Mar 24, 2015 | 9.578 | 9.631 | 9.541 | 9.623 | 40,484 | +0.03(+0.31%) |
Mar 23, 2015 | 9.601 | 9.631 | 9.563 | 9.593 | 61,806 | +0.00(+0.00%) |
Mar 20, 2015 | 9.547 | 9.638 | 9.541 | 9.593 | 82,570 | +0.07(+0.71%) |
Mar 19, 2015 | 9.518 | 9.548 | 9.496 | 9.526 | 37,550 | -0.02(-0.16%) |
Mar 18, 2015 | 9.495 | 9.541 | 9.458 | 9.541 | 67,225 | +0.08(+0.87%) |
Mar 17, 2015 | 9.473 | 9.473 | 9.435 | 9.458 | 162,453 | +0.01(+0.08%) |
Mar 16, 2015 | 9.480 | 9.480 | 9.443 | 9.450 | 149,112 | +0.01(+0.08%) |
Mar 13, 2015 | 9.473 | 9.473 | 9.443 | 9.443 | 64,493 | -0.01(-0.08%) |
Mar 12, 2015 | 9.488 | 9.510 | 9.443 | 9.450 | 51,874 | -0.02(-0.16%) |
Mar 11, 2015 | 9.495 | 9.495 | 9.458 | 9.465 | 38,108 | +0.00(+0.04%) |
Mar 10, 2015 | 9.484 | 9.499 | 9.446 | 9.461 | 59,592 | +0.01(+0.16%) |
Mar 09, 2015 | 9.461 | 9.491 | 9.439 | 9.446 | 48,346 | -0.01(-0.08%) |
Mar 06, 2015 | 9.506 | 9.507 | 9.440 | 9.454 | 38,599 | -0.10(-1.10%) |
Mar 05, 2015 | 9.506 | 9.559 | 9.506 | 9.559 | 68,792 | +0.03(+0.31%) |
Mar 04, 2015 | 9.544 | 9.551 | 9.529 | 9.529 | 47,702 | -0.01(-0.16%) |
Mar 03, 2015 | 9.529 | 9.544 | 9.490 | 9.544 | 45,305 | +0.04(+0.39%) |