Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 10.94 | 11.02 | 10.79 | 10.83 | 1,437,140 | -0.10(-0.92%) |
May 28, 2015 | 10.92 | 10.98 | 10.86 | 10.93 | 389,763 | +0.01(+0.12%) |
May 27, 2015 | 10.88 | 10.95 | 10.80 | 10.92 | 661,389 | +0.08(+0.75%) |
May 26, 2015 | 10.92 | 10.98 | 10.82 | 10.84 | 578,330 | -0.11(-0.98%) |
May 22, 2015 | 10.90 | 10.95 | 10.95 | 10.95 | 719,247 | +0.04(+0.40%) |
May 21, 2015 | 11.01 | 11.02 | 10.88 | 10.90 | 303,064 | -0.11(-1.03%) |
May 20, 2015 | 11.10 | 11.15 | 11.00 | 11.02 | 447,295 | -0.01(-0.11%) |
May 19, 2015 | 11.02 | 11.10 | 10.95 | 11.03 | 304,464 | -0.03(-0.28%) |
May 18, 2015 | 11.02 | 11.08 | 10.93 | 11.06 | 412,614 | -0.03(-0.23%) |
May 15, 2015 | 11.03 | 11.14 | 10.97 | 11.09 | 392,931 | +0.08(+0.74%) |
May 14, 2015 | 10.92 | 11.01 | 10.83 | 11.00 | 399,106 | +0.19(+1.75%) |
May 13, 2015 | 11.02 | 11.07 | 10.79 | 10.81 | 431,530 | -0.15(-1.38%) |
May 12, 2015 | 10.89 | 11.00 | 10.75 | 10.97 | 335,294 | +0.00(+0.00%) |
May 11, 2015 | 11.10 | 11.22 | 10.93 | 10.97 | 320,555 | -0.19(-1.69%) |
May 08, 2015 | 11.16 | 11.36 | 11.14 | 11.15 | 340,033 | +0.11(+1.03%) |
May 07, 2015 | 10.96 | 11.09 | 10.88 | 11.04 | 504,723 | +0.09(+0.86%) |
May 06, 2015 | 10.96 | 10.97 | 10.85 | 10.95 | 595,086 | +0.03(+0.29%) |
May 05, 2015 | 11.06 | 11.10 | 10.85 | 10.92 | 859,916 | -0.20(-1.76%) |
May 04, 2015 | 11.14 | 11.25 | 11.08 | 11.11 | 596,941 | +0.01(+0.06%) |
May 01, 2015 | 11.05 | 11.15 | 11.03 | 11.10 | 722,855 | +0.11(+0.97%) |
Apr 30, 2015 | 11.16 | 11.16 | 10.90 | 11.00 | 735,358 | -0.23(-2.07%) |
Apr 29, 2015 | 11.40 | 11.40 | 11.17 | 11.23 | 659,757 | -0.26(-2.30%) |
Apr 28, 2015 | 11.48 | 11.53 | 11.39 | 11.49 | 503,989 | +0.03(+0.22%) |
Apr 27, 2015 | 11.57 | 11.63 | 11.42 | 11.47 | 507,558 | -0.05(-0.44%) |
Apr 24, 2015 | 11.48 | 11.60 | 11.45 | 11.52 | 430,847 | +0.07(+0.60%) |
Apr 23, 2015 | 11.56 | 11.62 | 11.43 | 11.45 | 725,222 | -0.14(-1.25%) |
Apr 22, 2015 | 11.48 | 11.61 | 11.46 | 11.59 | 617,377 | +0.14(+1.26%) |
Apr 21, 2015 | 11.46 | 11.55 | 11.34 | 11.45 | 975,194 | +0.00(+0.00%) |
Apr 20, 2015 | 11.44 | 11.48 | 11.38 | 11.45 | 764,997 | +0.04(+0.33%) |
Apr 17, 2015 | 11.42 | 11.47 | 11.32 | 11.41 | 1,021,575 | -0.07(-0.60%) |
Apr 16, 2015 | 11.43 | 11.49 | 11.37 | 11.48 | 768,812 | -0.01(-0.05%) |
Apr 15, 2015 | 11.51 | 11.51 | 11.39 | 11.49 | 1,465,790 | -0.01(-0.05%) |
Apr 14, 2015 | 11.57 | 11.59 | 11.47 | 11.49 | 869,855 | -0.03(-0.27%) |
Apr 13, 2015 | 11.55 | 11.60 | 11.50 | 11.53 | 844,515 | -0.01(-0.11%) |
Apr 10, 2015 | 11.37 | 11.66 | 11.37 | 11.54 | 2,363,168 | +0.27(+2.40%) |
Apr 09, 2015 | 11.64 | 11.70 | 11.24 | 11.27 | 763,163 | -0.43(-3.71%) |
Apr 08, 2015 | 11.71 | 11.83 | 11.68 | 11.70 | 506,175 | -0.01(-0.05%) |
Apr 07, 2015 | 11.95 | 11.95 | 11.70 | 11.71 | 553,211 | -0.26(-2.16%) |
Apr 06, 2015 | 11.87 | 12.00 | 11.86 | 11.97 | 438,772 | +0.11(+0.96%) |
Apr 02, 2015 | 11.70 | 11.85 | 11.85 | 11.85 | 649,468 | +0.16(+1.40%) |
Apr 01, 2015 | 11.70 | 11.75 | 11.56 | 11.69 | 714,006 | -0.01(-0.11%) |
Mar 31, 2015 | 11.78 | 11.86 | 11.68 | 11.70 | 503,959 | -0.13(-1.06%) |
Mar 30, 2015 | 11.76 | 11.88 | 11.69 | 11.83 | 937,167 | +0.16(+1.35%) |
Mar 27, 2015 | 11.64 | 11.73 | 11.59 | 11.67 | 763,090 | +0.08(+0.71%) |
Mar 26, 2015 | 11.69 | 11.80 | 11.52 | 11.59 | 938,298 | -0.10(-0.86%) |
Mar 25, 2015 | 11.92 | 11.97 | 11.66 | 11.69 | 1,208,516 | -0.19(-1.59%) |
Mar 24, 2015 | 12.09 | 12.09 | 11.85 | 11.88 | 1,895,001 | -0.22(-1.82%) |
Mar 23, 2015 | 12.15 | 12.26 | 11.97 | 12.10 | 1,048,743 | -0.04(-0.36%) |
Mar 20, 2015 | 11.95 | 12.19 | 11.93 | 12.14 | 1,740,201 | +0.24(+2.01%) |
Mar 19, 2015 | 11.88 | 11.99 | 11.86 | 11.90 | 1,416,820 | -0.03(-0.26%) |
Mar 18, 2015 | 11.71 | 11.97 | 11.62 | 11.93 | 945,839 | +0.25(+2.15%) |
Mar 17, 2015 | 11.70 | 11.75 | 11.62 | 11.68 | 555,815 | -0.03(-0.27%) |
Mar 16, 2015 | 11.73 | 11.83 | 11.66 | 11.71 | 645,535 | +0.06(+0.48%) |
Mar 13, 2015 | 11.69 | 11.70 | 11.54 | 11.66 | 537,686 | -0.05(-0.43%) |
Mar 12, 2015 | 11.54 | 11.71 | 11.51 | 11.71 | 650,648 | +0.26(+2.23%) |
Mar 11, 2015 | 11.43 | 11.47 | 11.31 | 11.45 | 865,541 | +0.06(+0.55%) |
Mar 10, 2015 | 11.18 | 11.42 | 11.18 | 11.39 | 1,243,091 | +0.16(+1.44%) |
Mar 09, 2015 | 11.40 | 11.43 | 11.20 | 11.23 | 893,442 | -0.09(-0.82%) |
Mar 06, 2015 | 11.58 | 11.58 | 11.24 | 11.32 | 1,161,490 | -0.40(-3.45%) |
Mar 05, 2015 | 11.71 | 11.83 | 11.66 | 11.73 | 727,743 | +0.10(+0.86%) |
Mar 04, 2015 | 11.71 | 11.73 | 11.58 | 11.63 | 700,907 | -0.11(-0.90%) |
Mar 03, 2015 | 11.73 | 11.78 | 11.61 | 11.73 | 462,893 | -0.04(-0.37%) |