Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 10.05 | 10.20 | 9.990 | 10.09 | 580,664 | -0.01(-0.10%) |
May 28, 2015 | 10.10 | 10.25 | 9.840 | 10.10 | 546,826 | -0.05(-0.49%) |
May 27, 2015 | 10.25 | 10.32 | 9.989 | 10.15 | 796,402 | -0.09(-0.88%) |
May 26, 2015 | 10.25 | 10.48 | 10.09 | 10.24 | 561,986 | -0.03(-0.29%) |
May 22, 2015 | 10.25 | 10.27 | 10.27 | 10.27 | 570,300 | +0.01(+0.10%) |
May 21, 2015 | 10.54 | 10.58 | 10.13 | 10.26 | 388,119 | -0.25(-2.38%) |
May 20, 2015 | 10.14 | 10.56 | 10.04 | 10.51 | 623,637 | +0.40(+3.96%) |
May 19, 2015 | 10.19 | 10.19 | 9.860 | 10.11 | 389,709 | -0.05(-0.49%) |
May 18, 2015 | 9.990 | 10.19 | 9.850 | 10.16 | 640,215 | +0.15(+1.50%) |
May 15, 2015 | 9.940 | 10.24 | 9.700 | 10.01 | 3,103,741 | +0.09(+0.91%) |
May 14, 2015 | 9.770 | 9.950 | 9.460 | 9.920 | 495,802 | +0.19(+1.95%) |
May 13, 2015 | 9.950 | 10.00 | 9.530 | 9.730 | 558,308 | -0.16(-1.62%) |
May 12, 2015 | 9.820 | 10.00 | 9.750 | 9.890 | 423,795 | +0.01(+0.10%) |
May 11, 2015 | 9.990 | 10.22 | 9.830 | 9.880 | 692,501 | -0.08(-0.80%) |
May 08, 2015 | 9.860 | 10.20 | 9.780 | 9.960 | 1,122,281 | +0.22(+2.26%) |
May 07, 2015 | 9.450 | 10.18 | 9.450 | 9.740 | 1,125,512 | +0.43(+4.62%) |
May 06, 2015 | 8.990 | 9.320 | 8.920 | 9.310 | 989,281 | +0.22(+2.42%) |
May 05, 2015 | 9.480 | 9.510 | 8.980 | 9.090 | 809,528 | -0.42(-4.42%) |
May 04, 2015 | 9.450 | 9.710 | 9.360 | 9.510 | 464,537 | +0.05(+0.53%) |
May 01, 2015 | 9.210 | 9.600 | 9.190 | 9.460 | 425,319 | +0.31(+3.39%) |
Apr 30, 2015 | 9.380 | 9.480 | 8.955 | 9.150 | 691,219 | -0.25(-2.66%) |
Apr 29, 2015 | 9.460 | 9.535 | 9.160 | 9.400 | 469,198 | -0.10(-1.05%) |
Apr 28, 2015 | 9.310 | 9.600 | 9.010 | 9.500 | 725,316 | +0.00(+0.00%) |
Apr 27, 2015 | 10.02 | 10.08 | 9.305 | 9.500 | 786,625 | -0.47(-4.71%) |
Apr 24, 2015 | 10.02 | 10.05 | 9.640 | 9.970 | 582,092 | -0.12(-1.19%) |
Apr 23, 2015 | 9.980 | 10.15 | 9.850 | 10.09 | 218,312 | +0.10(+1.00%) |
Apr 22, 2015 | 10.25 | 10.29 | 9.960 | 9.990 | 291,811 | -0.25(-2.44%) |
Apr 21, 2015 | 10.14 | 10.30 | 10.04 | 10.24 | 363,671 | +0.19(+1.89%) |
Apr 20, 2015 | 9.980 | 10.12 | 9.590 | 10.05 | 493,328 | +0.15(+1.52%) |
Apr 17, 2015 | 10.05 | 10.05 | 9.670 | 9.900 | 364,822 | -0.19(-1.88%) |
Apr 16, 2015 | 10.05 | 10.20 | 9.880 | 10.09 | 278,199 | +0.05(+0.50%) |
Apr 15, 2015 | 10.00 | 10.09 | 9.720 | 10.04 | 682,202 | +0.20(+2.03%) |
Apr 14, 2015 | 9.580 | 9.880 | 9.460 | 9.840 | 795,110 | +0.27(+2.82%) |
Apr 13, 2015 | 9.570 | 9.710 | 9.540 | 9.570 | 385,858 | +0.05(+0.53%) |
Apr 10, 2015 | 9.520 | 9.650 | 9.390 | 9.520 | 487,316 | +0.07(+0.74%) |
Apr 09, 2015 | 9.470 | 9.690 | 9.340 | 9.450 | 410,365 | +0.00(+0.00%) |
Apr 08, 2015 | 9.350 | 9.590 | 9.330 | 9.450 | 347,562 | +0.12(+1.29%) |
Apr 07, 2015 | 9.370 | 9.600 | 9.320 | 9.330 | 369,274 | -0.02(-0.21%) |
Apr 06, 2015 | 9.250 | 9.460 | 9.232 | 9.350 | 441,738 | +0.07(+0.75%) |
Apr 02, 2015 | 9.220 | 9.280 | 9.280 | 9.280 | 409,900 | +0.02(+0.22%) |
Apr 01, 2015 | 9.270 | 9.450 | 9.060 | 9.260 | 476,616 | -0.04(-0.43%) |
Mar 31, 2015 | 9.320 | 9.450 | 9.151 | 9.300 | 1,023,982 | -0.04(-0.43%) |
Mar 30, 2015 | 9.400 | 9.400 | 9.150 | 9.340 | 466,123 | +0.08(+0.86%) |
Mar 27, 2015 | 9.180 | 9.380 | 9.050 | 9.260 | 717,683 | +0.11(+1.20%) |
Mar 26, 2015 | 8.910 | 9.300 | 8.810 | 9.150 | 4,129,692 | +0.16(+1.78%) |
Mar 25, 2015 | 9.540 | 9.670 | 8.930 | 8.990 | 1,906,225 | -0.57(-5.96%) |
Mar 24, 2015 | 9.640 | 9.830 | 9.480 | 9.560 | 411,898 | -0.07(-0.73%) |
Mar 23, 2015 | 9.520 | 9.685 | 9.250 | 9.630 | 413,648 | +0.06(+0.63%) |
Mar 20, 2015 | 9.830 | 10.10 | 9.480 | 9.570 | 1,306,203 | -0.21(-2.15%) |
Mar 19, 2015 | 9.660 | 9.950 | 9.620 | 9.780 | 957,148 | +0.06(+0.62%) |
Mar 18, 2015 | 9.760 | 10.08 | 9.660 | 9.720 | 722,303 | -0.06(-0.61%) |
Mar 17, 2015 | 10.08 | 10.20 | 9.510 | 9.780 | 810,731 | -0.30(-2.98%) |
Mar 16, 2015 | 10.43 | 10.43 | 9.810 | 10.08 | 425,896 | -0.29(-2.80%) |
Mar 13, 2015 | 10.35 | 10.55 | 10.16 | 10.37 | 245,430 | +0.03(+0.29%) |
Mar 12, 2015 | 10.67 | 10.75 | 10.11 | 10.34 | 545,287 | -0.27(-2.54%) |
Mar 11, 2015 | 10.48 | 10.76 | 10.07 | 10.61 | 912,370 | +0.13(+1.24%) |
Mar 10, 2015 | 10.52 | 10.68 | 10.33 | 10.48 | 668,337 | -0.17(-1.60%) |
Mar 09, 2015 | 10.81 | 10.90 | 10.45 | 10.65 | 847,536 | +0.18(+1.72%) |
Mar 06, 2015 | 10.62 | 10.69 | 10.30 | 10.47 | 663,335 | -0.24(-2.24%) |
Mar 05, 2015 | 10.55 | 10.82 | 10.25 | 10.71 | 1,477,716 | -0.35(-3.16%) |
Mar 04, 2015 | 10.86 | 11.19 | 10.89 | 11.06 | 1,681,163 | +0.17(+1.56%) |
Mar 03, 2015 | 10.90 | 11.31 | 10.75 | 10.89 | 1,005,940 | +0.00(+0.00%) |