Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 9.964 | 10.06 | 9.886 | 9.886 | 8,470 | -0.09(-0.85%) |
May 28, 2015 | 10.10 | 10.10 | 9.972 | 9.972 | 4,430 | -0.05(-0.46%) |
May 27, 2015 | 9.987 | 10.10 | 9.987 | 10.02 | 23,023 | -0.02(-0.15%) |
May 26, 2015 | 9.992 | 10.08 | 9.987 | 10.03 | 5,117 | -0.07(-0.69%) |
May 22, 2015 | 10.10 | 10.10 | 10.10 | 10.10 | 11,366 | +0.09(+0.85%) |
May 21, 2015 | 10.13 | 10.14 | 10.00 | 10.02 | 12,928 | -0.09(-0.84%) |
May 20, 2015 | 10.09 | 10.10 | 10.01 | 10.10 | 5,410 | +0.02(+0.23%) |
May 19, 2015 | 10.12 | 10.13 | 10.08 | 10.08 | 1,835 | +0.04(+0.39%) |
May 18, 2015 | 10.13 | 10.13 | 10.00 | 10.04 | 3,900 | -0.08(-0.76%) |
May 15, 2015 | 10.10 | 10.12 | 10.01 | 10.12 | 3,546 | +0.09(+0.93%) |
May 14, 2015 | 9.979 | 10.10 | 9.979 | 10.03 | 10,950 | +0.01(+0.08%) |
May 13, 2015 | 9.985 | 10.02 | 9.964 | 10.02 | 17,601 | -0.01(-0.08%) |
May 12, 2015 | 9.979 | 10.04 | 9.964 | 10.03 | 3,080 | -0.11(-1.07%) |
May 11, 2015 | 9.993 | 10.13 | 9.917 | 10.13 | 7,337 | +0.16(+1.63%) |
May 08, 2015 | 9.941 | 10.10 | 9.910 | 9.972 | 36,541 | -0.02(-0.15%) |
May 07, 2015 | 10.07 | 10.07 | 9.987 | 9.987 | 5,656 | -0.03(-0.31%) |
May 06, 2015 | 9.987 | 10.13 | 9.979 | 10.02 | 7,237 | +0.05(+0.54%) |
May 05, 2015 | 10.01 | 10.10 | 9.948 | 9.964 | 8,384 | -0.09(-0.85%) |
May 04, 2015 | 9.948 | 10.10 | 9.948 | 10.05 | 12,068 | +0.04(+0.39%) |
May 01, 2015 | 10.02 | 10.06 | 9.979 | 10.01 | 14,843 | -0.09(-0.92%) |
Apr 30, 2015 | 10.10 | 10.10 | 9.910 | 10.10 | 19,196 | -0.02(-0.15%) |
Apr 29, 2015 | 9.948 | 10.13 | 9.910 | 10.12 | 18,515 | +0.12(+1.16%) |
Apr 28, 2015 | 9.886 | 10.00 | 9.886 | 10.00 | 8,567 | +0.12(+1.25%) |
Apr 27, 2015 | 10.03 | 10.09 | 9.832 | 9.879 | 24,572 | -0.15(-1.47%) |
Apr 24, 2015 | 10.08 | 10.08 | 9.972 | 10.03 | 8,584 | -0.02(-0.23%) |
Apr 23, 2015 | 10.12 | 10.12 | 10.01 | 10.05 | 4,339 | -0.05(-0.46%) |
Apr 22, 2015 | 9.948 | 10.14 | 9.910 | 10.10 | 44,792 | +0.17(+1.72%) |
Apr 21, 2015 | 9.995 | 9.995 | 9.840 | 9.925 | 13,537 | -0.10(-1.00%) |
Apr 20, 2015 | 9.979 | 10.03 | 9.971 | 10.03 | 1,963 | +0.10(+1.01%) |
Apr 17, 2015 | 9.948 | 10.04 | 9.925 | 9.925 | 20,746 | -0.12(-1.23%) |
Apr 16, 2015 | 10.03 | 10.06 | 9.910 | 10.05 | 13,039 | +0.14(+1.41%) |
Apr 15, 2015 | 9.956 | 10.03 | 9.910 | 9.910 | 4,287 | -0.02(-0.23%) |
Apr 14, 2015 | 9.871 | 10.06 | 9.871 | 9.933 | 5,286 | +0.04(+0.43%) |
Apr 13, 2015 | 9.917 | 9.948 | 9.809 | 9.890 | 11,914 | -0.04(-0.43%) |
Apr 10, 2015 | 9.910 | 9.941 | 9.871 | 9.933 | 4,869 | +0.06(+0.63%) |
Apr 09, 2015 | 9.871 | 9.916 | 9.871 | 9.871 | 7,762 | -0.03(-0.31%) |
Apr 08, 2015 | 9.886 | 9.993 | 9.871 | 9.902 | 3,373 | -0.03(-0.32%) |
Apr 07, 2015 | 9.948 | 10.01 | 9.896 | 9.934 | 14,722 | -0.02(-0.23%) |
Apr 06, 2015 | 9.917 | 10.05 | 9.910 | 9.956 | 14,199 | +0.01(+0.08%) |
Apr 02, 2015 | 9.886 | 9.948 | 9.948 | 9.948 | 24,799 | -0.04(-0.39%) |
Apr 01, 2015 | 9.894 | 10.04 | 9.894 | 9.987 | 2,437 | +0.06(+0.62%) |
Mar 31, 2015 | 10.03 | 10.06 | 9.925 | 9.925 | 2,600 | -0.13(-1.31%) |
Mar 30, 2015 | 10.06 | 10.06 | 9.995 | 10.06 | 9,409 | +0.01(+0.08%) |
Mar 27, 2015 | 10.04 | 10.05 | 9.993 | 10.05 | 4,139 | +0.05(+0.54%) |
Mar 26, 2015 | 9.907 | 10.06 | 9.871 | 9.995 | 17,424 | +0.01(+0.08%) |
Mar 25, 2015 | 10.04 | 10.05 | 9.987 | 9.987 | 12,620 | -0.05(-0.54%) |
Mar 24, 2015 | 10.04 | 10.04 | 10.04 | 10.04 | 1,188 | +0.00(+0.00%) |
Mar 23, 2015 | 9.933 | 10.04 | 9.933 | 10.04 | 10,047 | +0.13(+1.33%) |
Mar 20, 2015 | 9.763 | 9.910 | 9.755 | 9.910 | 14,646 | +0.12(+1.19%) |
Mar 19, 2015 | 9.763 | 9.825 | 9.739 | 9.794 | 4,507 | +0.02(+0.24%) |
Mar 18, 2015 | 9.786 | 9.794 | 9.755 | 9.770 | 8,907 | -0.02(-0.16%) |
Mar 17, 2015 | 9.794 | 9.794 | 9.708 | 9.786 | 7,365 | -0.01(-0.08%) |
Mar 16, 2015 | 9.832 | 9.832 | 9.693 | 9.794 | 13,718 | -0.03(-0.32%) |
Mar 13, 2015 | 9.701 | 9.825 | 9.701 | 9.825 | 13,592 | +0.02(+0.16%) |
Mar 12, 2015 | 9.755 | 9.825 | 9.685 | 9.809 | 12,610 | +0.12(+1.20%) |
Mar 11, 2015 | 9.616 | 9.716 | 9.570 | 9.693 | 14,084 | +0.02(+0.24%) |
Mar 10, 2015 | 9.608 | 9.670 | 9.547 | 9.670 | 16,404 | -0.02(-0.16%) |
Mar 09, 2015 | 9.654 | 9.685 | 9.539 | 9.685 | 4,406 | -0.03(-0.32%) |
Mar 06, 2015 | 9.355 | 9.847 | 9.309 | 9.716 | 71,131 | +0.35(+3.78%) |
Mar 05, 2015 | 9.393 | 9.485 | 9.347 | 9.362 | 19,758 | -0.03(-0.29%) |
Mar 04, 2015 | 9.484 | 9.484 | 9.255 | 9.389 | 19,065 | +0.07(+0.70%) |
Mar 03, 2015 | 9.393 | 9.401 | 9.309 | 9.324 | 9,839 | -0.13(-1.38%) |