Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 9.946 | 10.16 | 9.946 | 10.07 | 47,088 | +0.04(+0.39%) |
May 28, 2015 | 9.936 | 10.14 | 9.936 | 10.04 | 38,489 | +0.06(+0.64%) |
May 27, 2015 | 10.09 | 10.37 | 9.956 | 9.971 | 87,248 | -0.11(-1.13%) |
May 26, 2015 | 10.07 | 10.48 | 9.976 | 10.08 | 217,370 | +0.04(+0.39%) |
May 22, 2015 | 10.08 | 10.04 | 10.04 | 10.04 | 60,747 | +0.04(+0.39%) |
May 21, 2015 | 9.986 | 10.35 | 9.976 | 10.01 | 74,336 | +0.03(+0.30%) |
May 20, 2015 | 10.07 | 10.21 | 9.735 | 9.976 | 149,358 | -0.15(-1.46%) |
May 19, 2015 | 10.86 | 10.86 | 9.986 | 10.12 | 489,566 | -0.22(-2.10%) |
May 18, 2015 | 9.620 | 10.47 | 9.432 | 10.34 | 298,093 | +0.78(+8.16%) |
May 15, 2015 | 8.988 | 9.630 | 8.939 | 9.561 | 83,275 | +0.57(+6.37%) |
May 14, 2015 | 8.879 | 9.013 | 8.771 | 8.988 | 77,043 | +0.29(+3.29%) |
May 13, 2015 | 8.889 | 9.150 | 8.702 | 8.702 | 64,052 | -0.29(-3.19%) |
May 12, 2015 | 9.344 | 9.414 | 8.885 | 8.988 | 99,364 | -0.37(-3.91%) |
May 11, 2015 | 9.235 | 9.531 | 9.225 | 9.353 | 98,715 | +0.06(+0.64%) |
May 08, 2015 | 9.225 | 9.462 | 9.225 | 9.294 | 41,720 | +0.07(+0.75%) |
May 07, 2015 | 9.383 | 9.462 | 9.087 | 9.225 | 73,902 | -0.23(-2.40%) |
May 06, 2015 | 9.324 | 9.531 | 9.324 | 9.452 | 41,096 | +0.06(+0.63%) |
May 05, 2015 | 9.294 | 9.571 | 9.215 | 9.393 | 57,059 | +0.01(+0.11%) |
May 04, 2015 | 9.116 | 9.472 | 9.116 | 9.383 | 50,357 | +0.22(+2.37%) |
May 01, 2015 | 9.077 | 9.279 | 8.978 | 9.166 | 77,119 | +0.06(+0.65%) |
Apr 30, 2015 | 8.879 | 9.304 | 8.797 | 9.107 | 107,410 | +0.42(+4.89%) |
Apr 29, 2015 | 8.652 | 8.741 | 8.507 | 8.682 | 112,420 | +0.04(+0.46%) |
Apr 28, 2015 | 9.176 | 9.353 | 8.494 | 8.642 | 243,401 | -0.60(-6.52%) |
Apr 27, 2015 | 9.442 | 9.526 | 9.107 | 9.245 | 84,317 | -0.33(-3.41%) |
Apr 24, 2015 | 9.729 | 9.857 | 9.482 | 9.571 | 111,906 | -0.19(-1.92%) |
Apr 23, 2015 | 9.482 | 9.877 | 9.373 | 9.758 | 124,829 | +0.32(+3.35%) |
Apr 22, 2015 | 9.423 | 9.571 | 9.255 | 9.442 | 77,737 | -0.01(-0.10%) |
Apr 21, 2015 | 9.492 | 9.550 | 9.324 | 9.452 | 47,168 | -0.05(-0.52%) |
Apr 20, 2015 | 9.679 | 9.699 | 9.462 | 9.502 | 78,047 | -0.18(-1.84%) |
Apr 17, 2015 | 9.739 | 9.749 | 9.571 | 9.679 | 44,724 | -0.16(-1.61%) |
Apr 16, 2015 | 9.758 | 9.860 | 9.650 | 9.837 | 50,636 | -0.01(-0.10%) |
Apr 15, 2015 | 9.877 | 9.995 | 9.620 | 9.847 | 73,822 | +0.08(+0.83%) |
Apr 14, 2015 | 9.531 | 9.818 | 9.531 | 9.766 | 55,108 | +0.20(+2.04%) |
Apr 13, 2015 | 9.531 | 9.581 | 9.443 | 9.571 | 38,464 | +0.07(+0.73%) |
Apr 10, 2015 | 9.511 | 9.561 | 9.442 | 9.502 | 38,918 | -0.02(-0.21%) |
Apr 09, 2015 | 9.383 | 9.561 | 9.383 | 9.521 | 37,232 | +0.11(+1.15%) |
Apr 08, 2015 | 9.383 | 9.516 | 9.186 | 9.413 | 49,793 | -0.06(-0.63%) |
Apr 07, 2015 | 9.166 | 9.502 | 9.146 | 9.472 | 56,913 | +0.34(+3.68%) |
Apr 06, 2015 | 8.909 | 9.186 | 8.909 | 9.136 | 61,262 | +0.21(+2.32%) |
Apr 02, 2015 | 8.781 | 8.929 | 8.929 | 8.929 | 58,317 | +0.25(+2.84%) |
Apr 01, 2015 | 8.870 | 8.870 | 8.623 | 8.682 | 41,298 | -0.16(-1.79%) |
Mar 31, 2015 | 8.751 | 8.949 | 8.652 | 8.840 | 42,610 | +0.08(+0.90%) |
Mar 30, 2015 | 8.632 | 8.919 | 8.416 | 8.761 | 120,235 | +0.20(+2.31%) |
Mar 27, 2015 | 8.484 | 8.734 | 8.277 | 8.563 | 121,785 | +0.00(+0.00%) |
Mar 26, 2015 | 9.176 | 9.176 | 8.426 | 8.563 | 115,194 | -0.60(-6.57%) |
Mar 25, 2015 | 9.383 | 9.462 | 9.107 | 9.166 | 49,651 | -0.25(-2.62%) |
Mar 24, 2015 | 9.432 | 9.472 | 9.314 | 9.413 | 43,164 | -0.06(-0.63%) |
Mar 23, 2015 | 9.581 | 9.620 | 9.373 | 9.472 | 44,905 | -0.22(-2.24%) |
Mar 20, 2015 | 9.660 | 9.828 | 9.423 | 9.689 | 144,286 | +0.04(+0.41%) |
Mar 19, 2015 | 9.432 | 9.788 | 9.432 | 9.650 | 104,431 | +0.07(+0.72%) |
Mar 18, 2015 | 9.630 | 9.867 | 9.432 | 9.581 | 61,553 | -0.08(-0.82%) |
Mar 17, 2015 | 9.492 | 9.729 | 9.383 | 9.660 | 94,086 | +0.21(+2.19%) |
Mar 16, 2015 | 9.828 | 9.926 | 9.432 | 9.452 | 127,763 | -0.28(-2.84%) |
Mar 13, 2015 | 9.986 | 9.986 | 9.591 | 9.729 | 105,946 | -0.21(-2.09%) |
Mar 12, 2015 | 9.926 | 10.11 | 9.838 | 9.936 | 82,375 | +0.11(+1.11%) |
Mar 11, 2015 | 9.907 | 10.23 | 9.452 | 9.828 | 242,127 | +0.08(+0.81%) |
Mar 10, 2015 | 10.11 | 10.11 | 9.714 | 9.749 | 100,804 | -0.37(-3.61%) |
Mar 09, 2015 | 10.13 | 10.51 | 9.946 | 10.11 | 179,607 | +0.08(+0.79%) |
Mar 06, 2015 | 9.768 | 10.13 | 9.531 | 10.04 | 125,961 | +0.31(+3.15%) |
Mar 05, 2015 | 9.581 | 9.857 | 9.462 | 9.729 | 78,259 | +0.15(+1.55%) |
Mar 04, 2015 | 9.561 | 9.828 | 9.511 | 9.581 | 87,035 | -0.04(-0.41%) |
Mar 03, 2015 | 9.877 | 9.887 | 9.651 | 9.620 | 190,211 | -0.27(-2.70%) |