Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 10.25 | 11.50 | 9.750 | 11.50 | 15,747 | +1.74(+17.80%) |
May 28, 2015 | 10.00 | 10.45 | 9.762 | 9.762 | 1,068 | -0.11(-1.14%) |
May 27, 2015 | 9.800 | 10.25 | 9.800 | 9.875 | 663 | -0.12(-1.25%) |
May 26, 2015 | 9.975 | 10.24 | 9.890 | 10.00 | 592 | -0.25(-2.44%) |
May 22, 2015 | 9.750 | 10.25 | 10.25 | 10.25 | 668 | +0.25(+2.47%) |
May 21, 2015 | 10.49 | 10.50 | 10.00 | 10.00 | 1,992 | -0.25(-2.41%) |
May 20, 2015 | 10.24 | 10.50 | 10.24 | 10.25 | 1,551 | +0.50(+5.10%) |
May 19, 2015 | 10.50 | 10.76 | 9.752 | 9.752 | 5,597 | -1.00(-9.28%) |
May 18, 2015 | 11.00 | 11.25 | 10.62 | 10.75 | 3,051 | -0.25(-2.27%) |
May 15, 2015 | 10.50 | 11.00 | 10.25 | 11.00 | 3,020 | +0.62(+5.92%) |
May 14, 2015 | 10.40 | 11.00 | 9.990 | 10.38 | 5,527 | +0.38(+3.85%) |
May 13, 2015 | 10.45 | 10.74 | 10.00 | 10.00 | 1,953 | +0.00(+0.00%) |
May 12, 2015 | 10.13 | 10.38 | 10.00 | 10.00 | 3,191 | -0.13(-1.26%) |
May 11, 2015 | 10.28 | 10.93 | 10.13 | 10.13 | 1,437 | -0.15(-1.44%) |
May 08, 2015 | 10.55 | 10.55 | 10.28 | 10.28 | 999 | +0.03(+0.24%) |
May 07, 2015 | 10.63 | 10.93 | 10.25 | 10.25 | 1,734 | -0.50(-4.65%) |
May 06, 2015 | 11.10 | 11.12 | 10.52 | 10.75 | 1,037 | +0.00(+0.00%) |
May 05, 2015 | 10.93 | 10.93 | 10.75 | 10.75 | 752 | -0.18(-1.62%) |
May 04, 2015 | 11.00 | 11.00 | 10.75 | 10.93 | 1,021 | +0.00(+0.00%) |
May 01, 2015 | 11.25 | 11.25 | 10.50 | 10.93 | 2,887 | +0.00(+0.00%) |
Apr 30, 2015 | 11.79 | 11.79 | 10.50 | 10.93 | 4,014 | -0.57(-4.98%) |
Apr 29, 2015 | 10.93 | 12.24 | 10.93 | 11.50 | 8,695 | +0.00(+0.00%) |
Apr 28, 2015 | 11.49 | 11.50 | 10.94 | 11.50 | 5,206 | +0.50(+4.55%) |
Apr 27, 2015 | 10.75 | 11.38 | 10.52 | 11.00 | 2,384 | +0.00(+0.00%) |
Apr 24, 2015 | 10.75 | 11.00 | 10.75 | 11.00 | 1,643 | +0.07(+0.66%) |
Apr 23, 2015 | 10.50 | 10.93 | 10.25 | 10.93 | 2,636 | +0.43(+4.07%) |
Apr 22, 2015 | 10.50 | 10.75 | 10.29 | 10.50 | 1,304 | +0.00(+0.00%) |
Apr 21, 2015 | 10.75 | 10.75 | 10.26 | 10.50 | 2,326 | -0.12(-1.18%) |
Apr 20, 2015 | 11.35 | 11.35 | 10.50 | 10.62 | 3,177 | -0.72(-6.39%) |
Apr 17, 2015 | 11.00 | 11.35 | 10.52 | 11.35 | 1,945 | +0.20(+1.75%) |
Apr 16, 2015 | 10.52 | 11.35 | 10.52 | 11.15 | 2,328 | +0.40(+3.77%) |
Apr 15, 2015 | 10.78 | 11.25 | 10.75 | 10.75 | 1,760 | -0.12(-1.15%) |
Apr 14, 2015 | 10.78 | 11.25 | 10.78 | 10.88 | 944 | -0.12(-1.14%) |
Apr 13, 2015 | 11.25 | 11.73 | 10.52 | 11.00 | 1,643 | -0.12(-1.12%) |
Apr 10, 2015 | 11.50 | 11.75 | 11.00 | 11.12 | 3,532 | -0.12(-1.11%) |
Apr 09, 2015 | 11.50 | 11.50 | 10.98 | 11.25 | 1,138 | +0.00(+0.00%) |
Apr 08, 2015 | 11.25 | 11.50 | 10.13 | 11.25 | 4,347 | +0.25(+2.27%) |
Apr 07, 2015 | 11.25 | 11.25 | 10.75 | 11.00 | 1,011 | -0.12(-1.12%) |
Apr 06, 2015 | 10.25 | 11.25 | 10.25 | 11.12 | 2,378 | +0.62(+5.95%) |
Apr 02, 2015 | 10.50 | 10.50 | 10.50 | 10.50 | 1,820 | +0.74(+7.64%) |
Apr 01, 2015 | 10.31 | 10.50 | 9.755 | 9.755 | 2,183 | -0.47(-4.62%) |
Mar 31, 2015 | 10.13 | 10.93 | 9.765 | 10.23 | 4,350 | -0.12(-1.18%) |
Mar 30, 2015 | 10.25 | 10.86 | 10.25 | 10.35 | 950 | +0.10(+0.98%) |
Mar 27, 2015 | 10.75 | 11.00 | 10.25 | 10.25 | 1,811 | -0.75(-6.82%) |
Mar 26, 2015 | 11.50 | 11.50 | 11.00 | 11.00 | 1,376 | +0.00(+0.00%) |
Mar 25, 2015 | 11.50 | 11.62 | 10.90 | 11.00 | 1,669 | +0.25(+2.33%) |
Mar 24, 2015 | 11.25 | 11.75 | 10.75 | 10.75 | 2,948 | -0.25(-2.25%) |
Mar 23, 2015 | 9.875 | 11.00 | 9.750 | 11.00 | 2,306 | +1.25(+12.79%) |
Mar 20, 2015 | 11.18 | 11.27 | 9.750 | 9.750 | 17,876 | -1.03(-9.51%) |
Mar 19, 2015 | 11.00 | 11.18 | 10.00 | 10.78 | 2,347 | -0.22(-2.05%) |
Mar 18, 2015 | 10.05 | 11.00 | 10.00 | 11.00 | 6,224 | +0.95(+9.45%) |
Mar 17, 2015 | 9.623 | 11.00 | 9.623 | 10.05 | 5,595 | -0.35(-3.37%) |
Mar 16, 2015 | 11.25 | 11.25 | 10.40 | 10.40 | 2,668 | -0.79(-7.10%) |
Mar 13, 2015 | 10.75 | 11.25 | 10.63 | 11.20 | 1,572 | +0.17(+1.52%) |
Mar 12, 2015 | 10.60 | 11.50 | 10.60 | 11.03 | 1,295 | +0.63(+6.03%) |
Mar 11, 2015 | 10.40 | 11.43 | 10.40 | 10.40 | 2,973 | -0.10(-0.95%) |
Mar 10, 2015 | 11.00 | 11.75 | 10.20 | 10.50 | 13,482 | -0.75(-6.69%) |
Mar 09, 2015 | 11.50 | 12.00 | 10.75 | 11.25 | 6,103 | -0.60(-5.04%) |
Mar 06, 2015 | 11.66 | 11.96 | 11.50 | 11.85 | 4,096 | +0.19(+1.59%) |
Mar 05, 2015 | 12.00 | 12.00 | 11.66 | 11.66 | 3,615 | -0.34(-2.79%) |
Mar 04, 2015 | 12.25 | 12.50 | 11.75 | 12.00 | 5,532 | -0.50(-4.00%) |
Mar 03, 2015 | 12.50 | 12.50 | 12.29 | 12.50 | 3,111 | +0.00(+0.00%) |