Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 9.667 | 9.705 | 9.648 | 9.693 | 344,784 | +0.02(+0.20%) |
May 28, 2015 | 9.693 | 9.699 | 9.667 | 9.673 | 168,232 | -0.03(-0.33%) |
May 27, 2015 | 9.725 | 9.738 | 9.686 | 9.705 | 239,274 | +0.03(+0.27%) |
May 26, 2015 | 9.680 | 9.731 | 9.667 | 9.680 | 244,265 | -0.02(-0.20%) |
May 22, 2015 | 9.731 | 9.699 | 9.699 | 9.699 | 210,035 | -0.03(-0.33%) |
May 21, 2015 | 9.738 | 9.738 | 9.711 | 9.731 | 224,889 | +0.01(+0.13%) |
May 20, 2015 | 9.738 | 9.750 | 9.686 | 9.718 | 238,309 | -0.03(-0.26%) |
May 19, 2015 | 9.731 | 9.783 | 9.705 | 9.744 | 267,703 | -0.02(-0.20%) |
May 18, 2015 | 9.815 | 9.815 | 9.725 | 9.763 | 197,097 | -0.05(-0.52%) |
May 15, 2015 | 9.763 | 9.815 | 9.757 | 9.815 | 118,354 | +0.04(+0.39%) |
May 14, 2015 | 9.725 | 9.802 | 9.725 | 9.776 | 189,477 | +0.03(+0.33%) |
May 13, 2015 | 9.757 | 9.770 | 9.725 | 9.744 | 226,255 | +0.00(+0.00%) |
May 12, 2015 | 9.699 | 9.770 | 9.674 | 9.744 | 320,415 | +0.01(+0.07%) |
May 11, 2015 | 9.763 | 9.763 | 9.712 | 9.738 | 366,924 | -0.03(-0.26%) |
May 08, 2015 | 9.750 | 9.821 | 9.738 | 9.763 | 290,715 | +0.04(+0.39%) |
May 07, 2015 | 9.750 | 9.770 | 9.718 | 9.725 | 320,552 | -0.02(-0.20%) |
May 06, 2015 | 9.795 | 9.834 | 9.699 | 9.744 | 560,824 | -0.09(-0.91%) |
May 05, 2015 | 9.840 | 9.840 | 9.782 | 9.834 | 314,773 | +0.01(+0.13%) |
May 04, 2015 | 9.859 | 9.866 | 9.808 | 9.821 | 339,086 | -0.01(-0.13%) |
May 01, 2015 | 9.891 | 9.894 | 9.821 | 9.834 | 241,283 | -0.03(-0.32%) |
Apr 30, 2015 | 9.885 | 9.904 | 9.846 | 9.866 | 241,570 | -0.04(-0.39%) |
Apr 29, 2015 | 9.910 | 9.917 | 9.885 | 9.904 | 229,021 | -0.01(-0.13%) |
Apr 28, 2015 | 9.885 | 9.936 | 9.885 | 9.917 | 242,004 | +0.00(+0.00%) |
Apr 27, 2015 | 9.923 | 9.936 | 9.891 | 9.917 | 212,401 | +0.01(+0.13%) |
Apr 24, 2015 | 9.898 | 9.917 | 9.885 | 9.904 | 187,331 | -0.01(-0.13%) |
Apr 23, 2015 | 9.904 | 9.929 | 9.891 | 9.917 | 185,575 | +0.03(+0.26%) |
Apr 22, 2015 | 9.885 | 9.898 | 9.846 | 9.891 | 282,071 | +0.01(+0.13%) |
Apr 21, 2015 | 9.891 | 9.891 | 9.866 | 9.878 | 100,276 | +0.01(+0.06%) |
Apr 20, 2015 | 9.898 | 9.904 | 9.859 | 9.872 | 128,976 | +0.02(+0.19%) |
Apr 17, 2015 | 9.859 | 9.898 | 9.840 | 9.853 | 361,091 | -0.01(-0.06%) |
Apr 16, 2015 | 9.814 | 9.866 | 9.795 | 9.859 | 108,018 | +0.03(+0.31%) |
Apr 15, 2015 | 9.846 | 9.851 | 9.814 | 9.828 | 158,619 | +0.00(+0.01%) |
Apr 14, 2015 | 9.782 | 9.840 | 9.782 | 9.827 | 214,997 | +0.06(+0.65%) |
Apr 13, 2015 | 9.802 | 9.802 | 9.750 | 9.763 | 308,408 | -0.03(-0.33%) |
Apr 10, 2015 | 9.795 | 9.827 | 9.770 | 9.795 | 246,093 | +0.01(+0.06%) |
Apr 09, 2015 | 9.725 | 9.795 | 9.725 | 9.789 | 373,353 | +0.04(+0.39%) |
Apr 08, 2015 | 9.725 | 9.751 | 9.706 | 9.751 | 189,218 | +0.02(+0.20%) |
Apr 07, 2015 | 9.719 | 9.757 | 9.700 | 9.732 | 216,064 | +0.02(+0.20%) |
Apr 06, 2015 | 9.732 | 9.757 | 9.700 | 9.713 | 193,897 | +0.01(+0.07%) |
Apr 02, 2015 | 9.700 | 9.706 | 9.706 | 9.706 | 234,729 | -0.01(-0.13%) |
Apr 01, 2015 | 9.732 | 9.757 | 9.700 | 9.719 | 339,527 | -0.01(-0.07%) |
Mar 31, 2015 | 9.668 | 9.725 | 9.643 | 9.725 | 195,130 | +0.05(+0.53%) |
Mar 30, 2015 | 9.725 | 9.725 | 9.668 | 9.674 | 198,861 | -0.05(-0.52%) |
Mar 27, 2015 | 9.713 | 9.732 | 9.693 | 9.725 | 198,969 | +0.04(+0.39%) |
Mar 26, 2015 | 9.674 | 9.694 | 9.655 | 9.687 | 104,791 | +0.00(+0.00%) |
Mar 25, 2015 | 9.700 | 9.700 | 9.662 | 9.687 | 200,302 | -0.03(-0.26%) |
Mar 24, 2015 | 9.732 | 9.732 | 9.668 | 9.713 | 228,426 | -0.02(-0.20%) |
Mar 23, 2015 | 9.751 | 9.770 | 9.717 | 9.732 | 162,537 | -0.01(-0.07%) |
Mar 20, 2015 | 9.668 | 9.751 | 9.668 | 9.738 | 249,891 | +0.07(+0.72%) |
Mar 19, 2015 | 9.732 | 9.732 | 9.604 | 9.668 | 205,706 | -0.08(-0.78%) |
Mar 18, 2015 | 9.623 | 9.744 | 9.553 | 9.744 | 220,323 | +0.17(+1.73%) |
Mar 17, 2015 | 9.630 | 9.630 | 9.541 | 9.579 | 178,483 | -0.01(-0.07%) |
Mar 16, 2015 | 9.687 | 9.687 | 9.573 | 9.585 | 234,322 | -0.08(-0.86%) |
Mar 13, 2015 | 9.662 | 9.668 | 9.636 | 9.668 | 67,452 | +0.02(+0.20%) |
Mar 12, 2015 | 9.643 | 9.668 | 9.630 | 9.649 | 154,345 | +0.01(+0.07%) |
Mar 11, 2015 | 9.636 | 9.643 | 9.579 | 9.643 | 211,790 | +0.03(+0.26%) |
Mar 10, 2015 | 9.604 | 9.649 | 9.604 | 9.617 | 259,982 | +0.04(+0.46%) |
Mar 09, 2015 | 9.560 | 9.623 | 9.548 | 9.573 | 293,472 | +0.01(+0.13%) |
Mar 06, 2015 | 9.737 | 9.744 | 9.522 | 9.560 | 699,941 | -0.24(-2.45%) |
Mar 05, 2015 | 9.801 | 9.813 | 9.763 | 9.801 | 243,047 | +0.00(+0.00%) |
Mar 04, 2015 | 9.794 | 9.775 | 9.782 | 9.801 | 170,510 | +0.03(+0.26%) |
Mar 03, 2015 | 9.687 | 9.826 | 9.687 | 9.775 | 714,019 | +0.09(+0.91%) |