Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 9.700 | 9.770 | 9.650 | 9.760 | 404,442 | +0.07(+0.72%) |
May 28, 2015 | 9.600 | 9.720 | 9.510 | 9.690 | 355,079 | +0.09(+0.94%) |
May 27, 2015 | 9.500 | 9.660 | 9.480 | 9.600 | 603,482 | +0.13(+1.37%) |
May 26, 2015 | 9.700 | 9.720 | 9.425 | 9.470 | 660,079 | -0.29(-2.97%) |
May 25, 2015 | 9.680 | 9.770 | 9.680 | 9.760 | 106,823 | +0.03(+0.31%) |
May 22, 2015 | 9.810 | 9.810 | 9.710 | 9.730 | 757,291 | -0.10(-1.02%) |
May 21, 2015 | 9.830 | 9.870 | 9.795 | 9.830 | 569,465 | +0.04(+0.41%) |
May 20, 2015 | 9.730 | 9.840 | 9.730 | 9.790 | 365,278 | +0.04(+0.41%) |
May 19, 2015 | 9.800 | 9.850 | 9.730 | 9.750 | 815,643 | -0.05(-0.51%) |
May 15, 2015 | 9.800 | 9.800 | 9.800 | 0 | +0.03(+0.31%) | |
May 14, 2015 | 9.700 | 9.800 | 9.700 | 9.770 | 260,798 | +0.04(+0.41%) |
May 13, 2015 | 9.790 | 9.790 | 9.690 | 9.730 | 447,043 | -0.01(-0.10%) |
May 12, 2015 | 9.780 | 9.780 | 9.690 | 9.740 | 588,204 | +0.00(+0.00%) |
May 11, 2015 | 9.710 | 9.920 | 9.710 | 9.740 | 1,488,845 | +0.11(+1.14%) |
May 08, 2015 | 9.940 | 9.940 | 9.610 | 9.630 | 1,367,437 | -0.28(-2.83%) |
May 07, 2015 | 9.700 | 9.910 | 9.690 | 9.910 | 760,232 | +0.13(+1.33%) |
May 06, 2015 | 9.840 | 9.880 | 9.730 | 9.780 | 587,838 | -0.10(-1.01%) |
May 05, 2015 | 9.820 | 9.890 | 9.780 | 9.880 | 768,642 | +0.00(+0.00%) |
May 04, 2015 | 9.810 | 9.930 | 9.790 | 9.880 | 560,869 | +0.08(+0.82%) |
May 01, 2015 | 9.830 | 9.830 | 9.740 | 9.800 | 309,607 | -0.03(-0.31%) |
Apr 30, 2015 | 9.850 | 9.850 | 9.720 | 9.830 | 1,115,336 | -0.08(-0.81%) |
Apr 29, 2015 | 9.920 | 9.930 | 9.800 | 9.910 | 280,641 | +0.01(+0.10%) |
Apr 28, 2015 | 9.940 | 9.990 | 9.860 | 9.900 | 281,976 | -0.05(-0.50%) |
Apr 27, 2015 | 9.980 | 9.990 | 9.910 | 9.950 | 250,860 | +0.00(+0.00%) |
Apr 24, 2015 | 9.940 | 9.970 | 9.850 | 9.950 | 366,017 | -0.03(-0.30%) |
Apr 23, 2015 | 10.00 | 10.01 | 9.930 | 9.980 | 487,969 | -0.03(-0.30%) |
Apr 22, 2015 | 9.990 | 10.04 | 9.960 | 10.01 | 216,912 | +0.03(+0.30%) |
Apr 21, 2015 | 10.00 | 10.10 | 9.920 | 9.980 | 679,711 | +0.04(+0.40%) |
Apr 20, 2015 | 10.00 | 10.05 | 9.910 | 9.940 | 481,896 | -0.08(-0.80%) |
Apr 17, 2015 | 9.910 | 10.04 | 9.890 | 10.02 | 447,719 | +0.11(+1.11%) |
Apr 16, 2015 | 9.980 | 10.06 | 9.845 | 9.910 | 804,070 | -0.01(-0.10%) |
Apr 15, 2015 | 9.900 | 10.00 | 9.830 | 9.920 | 869,912 | +0.11(+1.12%) |
Apr 14, 2015 | 9.840 | 9.840 | 9.690 | 9.810 | 472,771 | +0.08(+0.82%) |
Apr 13, 2015 | 9.690 | 9.970 | 9.640 | 9.730 | 634,614 | +0.09(+0.93%) |
Apr 10, 2015 | 9.500 | 9.660 | 9.430 | 9.640 | 1,503,154 | +0.13(+1.37%) |
Apr 09, 2015 | 9.530 | 9.570 | 9.450 | 9.510 | 621,966 | -0.05(-0.52%) |
Apr 08, 2015 | 9.600 | 9.620 | 9.470 | 9.560 | 263,628 | +0.01(+0.10%) |
Apr 07, 2015 | 9.740 | 9.740 | 9.520 | 9.550 | 414,486 | -0.17(-1.75%) |
Apr 06, 2015 | 9.470 | 9.740 | 9.420 | 9.720 | 630,059 | +0.37(+3.96%) |
Apr 02, 2015 | 9.350 | 9.350 | 9.350 | 0 | +0.02(+0.21%) | |
Apr 01, 2015 | 9.380 | 9.380 | 9.210 | 9.330 | 455,940 | -0.03(-0.32%) |
Mar 31, 2015 | 9.390 | 9.400 | 9.260 | 9.360 | 481,940 | -0.05(-0.53%) |
Mar 30, 2015 | 9.420 | 9.490 | 9.310 | 9.410 | 963,670 | +0.06(+0.64%) |
Mar 27, 2015 | 9.400 | 9.440 | 9.265 | 9.350 | 481,741 | -0.12(-1.27%) |
Mar 26, 2015 | 9.350 | 9.540 | 9.260 | 9.470 | 1,044,815 | +0.11(+1.18%) |
Mar 25, 2015 | 9.360 | 9.440 | 9.290 | 9.360 | 497,609 | +0.06(+0.65%) |
Mar 24, 2015 | 9.230 | 9.390 | 9.200 | 9.300 | 406,877 | +0.02(+0.22%) |
Mar 23, 2015 | 9.300 | 9.420 | 9.220 | 9.280 | 373,494 | +0.01(+0.11%) |
Mar 20, 2015 | 9.310 | 9.420 | 8.950 | 9.270 | 2,095,706 | -0.04(-0.43%) |
Mar 19, 2015 | 9.300 | 9.430 | 9.260 | 9.310 | 527,625 | +0.01(+0.11%) |
Mar 18, 2015 | 9.300 | 9.430 | 9.250 | 9.300 | 821,265 | -0.05(-0.53%) |
Mar 17, 2015 | 9.260 | 9.490 | 9.250 | 9.350 | 809,442 | +0.16(+1.74%) |
Mar 16, 2015 | 9.550 | 9.640 | 9.060 | 9.190 | 1,826,994 | +0.69(+8.12%) |
Mar 13, 2015 | 8.740 | 8.850 | 8.400 | 8.500 | 1,674,656 | -0.53(-5.87%) |
Mar 12, 2015 | 8.650 | 9.030 | 8.630 | 9.030 | 716,151 | +0.23(+2.61%) |
Mar 11, 2015 | 8.950 | 8.990 | 8.590 | 8.800 | 937,975 | -0.15(-1.68%) |
Mar 10, 2015 | 8.110 | 9.160 | 8.110 | 8.950 | 2,469,446 | +0.41(+4.80%) |
Mar 09, 2015 | 8.100 | 8.990 | 7.500 | 8.540 | 5,304,110 | -0.80(-8.57%) |
Mar 06, 2015 | 9.780 | 9.780 | 8.660 | 9.340 | 2,204,091 | -0.93(-9.06%) |
Mar 05, 2015 | 10.33 | 10.39 | 10.22 | 10.27 | 350,644 | -0.03(-0.29%) |
Mar 04, 2015 | 10.32 | 10.16 | 10.30 | 338,143 | +0.01(+0.10%) | |
Mar 03, 2015 | 10.31 | 10.35 | 10.25 | 10.29 | 330,081 | +0.03(+0.29%) |