Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 9.887 | 9.887 | 9.887 | 9.887 | 628 | -0.09(-0.89%) |
May 28, 2015 | 10.25 | 10.37 | 9.525 | 9.975 | 15,655 | -0.17(-1.66%) |
May 27, 2015 | 9.959 | 10.43 | 9.959 | 10.14 | 1,519 | +0.01(+0.08%) |
May 22, 2015 | 10.14 | 10.14 | 10.14 | 10.14 | 6 | +0.01(+0.08%) |
May 21, 2015 | 9.951 | 10.13 | 9.887 | 10.13 | 5,019 | +0.02(+0.16%) |
May 19, 2015 | 10.11 | 10.11 | 10.11 | 10.11 | 37 | +0.23(+2.28%) |
May 18, 2015 | 9.806 | 9.887 | 9.766 | 9.887 | 6,204 | +0.08(+0.82%) |
May 15, 2015 | 9.806 | 9.806 | 9.806 | 9.806 | 556 | +0.06(+0.58%) |
May 14, 2015 | 9.846 | 9.846 | 9.750 | 9.750 | 1,963 | -0.02(-0.20%) |
May 13, 2015 | 9.782 | 9.782 | 9.769 | 9.769 | 457 | -0.03(-0.30%) |
May 12, 2015 | 9.742 | 9.798 | 9.742 | 9.798 | 439 | +0.00(+0.00%) |
May 11, 2015 | 9.814 | 9.814 | 9.798 | 9.798 | 1,184 | +0.13(+1.33%) |
May 08, 2015 | 9.670 | 9.670 | 9.670 | 9.670 | 252 | -0.12(-1.25%) |
May 05, 2015 | 9.790 | 9.792 | 9.792 | 9.792 | 1,368 | -0.05(-0.56%) |
May 04, 2015 | 9.806 | 9.846 | 9.654 | 9.846 | 3,298 | +0.18(+1.91%) |
May 01, 2015 | 9.831 | 9.846 | 9.662 | 9.662 | 2,439 | -0.17(-1.72%) |
Apr 30, 2015 | 9.830 | 9.830 | 9.830 | 9.830 | 268 | +0.04(+0.41%) |
Apr 28, 2015 | 9.670 | 9.790 | 9.790 | 9.790 | 625 | +0.21(+2.17%) |
Apr 24, 2015 | 9.550 | 9.582 | 9.582 | 9.582 | 1 | +0.01(+0.08%) |
Apr 23, 2015 | 9.327 | 9.574 | 9.319 | 9.574 | 536 | +0.25(+2.66%) |
Apr 22, 2015 | 9.327 | 9.327 | 9.319 | 9.327 | 1,635 | -0.02(-0.17%) |
Apr 21, 2015 | 9.407 | 9.407 | 9.343 | 9.343 | 752 | +0.19(+2.10%) |
Apr 20, 2015 | 9.191 | 9.191 | 8.911 | 9.151 | 16,930 | -0.07(-0.75%) |
Apr 17, 2015 | 9.271 | 9.271 | 9.220 | 9.220 | 599 | -0.05(-0.55%) |
Apr 16, 2015 | 9.119 | 9.307 | 9.119 | 9.271 | 1,036 | +0.04(+0.43%) |
Apr 15, 2015 | 9.231 | 9.231 | 9.231 | 9.231 | 968 | +0.00(+0.00%) |
Apr 14, 2015 | 9.239 | 9.295 | 9.231 | 9.231 | 1,114 | -0.07(-0.77%) |
Apr 13, 2015 | 9.435 | 9.534 | 9.303 | 9.303 | 1,844 | +0.00(+0.00%) |
Apr 10, 2015 | 9.598 | 9.598 | 9.287 | 9.303 | 3,318 | -0.30(-3.08%) |
Apr 09, 2015 | 9.598 | 9.598 | 9.598 | 9.598 | 125 | -0.05(-0.50%) |
Apr 08, 2015 | 9.630 | 9.662 | 9.630 | 9.646 | 4,607 | +0.03(+0.34%) |
Apr 07, 2015 | 9.518 | 9.633 | 9.518 | 9.614 | 565 | +0.10(+1.08%) |
Apr 06, 2015 | 9.670 | 9.670 | 9.486 | 9.510 | 9,553 | -0.16(-1.65%) |
Apr 01, 2015 | 9.542 | 9.670 | 9.670 | 9.670 | 4,879 | +0.35(+3.77%) |
Mar 31, 2015 | 9.391 | 9.391 | 9.319 | 9.319 | 1,001 | -0.09(-0.93%) |
Mar 30, 2015 | 9.311 | 9.407 | 9.311 | 9.407 | 730 | +0.06(+0.60%) |
Mar 25, 2015 | 9.391 | 9.351 | 9.351 | 9.351 | 127 | -0.06(-0.68%) |
Mar 24, 2015 | 9.415 | 9.431 | 9.239 | 9.415 | 7,098 | -0.02(-0.17%) |
Mar 23, 2015 | 9.470 | 9.478 | 9.407 | 9.431 | 18,487 | +0.02(+0.25%) |
Mar 20, 2015 | 9.415 | 9.550 | 9.407 | 9.407 | 7,192 | -0.04(-0.42%) |
Mar 19, 2015 | 9.439 | 9.447 | 9.391 | 9.447 | 11,754 | +0.17(+1.81%) |
Mar 18, 2015 | 9.231 | 9.510 | 9.231 | 9.279 | 6,565 | +0.04(+0.43%) |
Mar 17, 2015 | 9.447 | 9.447 | 9.231 | 9.239 | 9,006 | -0.15(-1.62%) |
Mar 16, 2015 | 9.399 | 9.399 | 9.391 | 9.391 | 3,489 | +0.00(+0.00%) |
Mar 13, 2015 | 9.415 | 9.418 | 9.391 | 9.391 | 2,627 | -0.01(-0.09%) |
Mar 12, 2015 | 9.399 | 9.399 | 9.399 | 9.399 | 723 | -0.02(-0.25%) |
Mar 11, 2015 | 9.415 | 9.582 | 9.399 | 9.423 | 963 | +0.02(+0.17%) |
Mar 10, 2015 | 9.407 | 9.407 | 9.407 | 9.407 | 251 | +0.00(+0.00%) |
Mar 09, 2015 | 9.407 | 9.614 | 9.407 | 9.407 | 20,769 | -0.11(-1.18%) |
Mar 06, 2015 | 9.415 | 9.590 | 9.415 | 9.518 | 6,358 | +0.05(+0.51%) |
Mar 05, 2015 | 9.478 | 9.478 | 9.470 | 9.470 | 6,381 | +0.02(+0.21%) |
Mar 04, 2015 | 9.415 | 9.470 | 9.415 | 9.450 | 11,914 | +0.04(+0.38%) |
Mar 03, 2015 | 9.415 | 9.415 | 9.415 | 9.415 | 1,187 | +0.00(+0.00%) |