Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 10.98 | 11.00 | 10.92 | 10.93 | 123,998 | -0.04(-0.33%) |
May 28, 2015 | 10.81 | 10.98 | 10.81 | 10.97 | 151,068 | +0.11(+1.00%) |
May 27, 2015 | 10.82 | 10.95 | 10.74 | 10.86 | 214,980 | +0.09(+0.87%) |
May 26, 2015 | 10.77 | 10.78 | 10.72 | 10.77 | 97,845 | +0.01(+0.07%) |
May 22, 2015 | 10.65 | 10.76 | 10.76 | 10.76 | 134,341 | +0.06(+0.54%) |
May 21, 2015 | 10.66 | 10.79 | 10.60 | 10.70 | 327,677 | +0.09(+0.82%) |
May 20, 2015 | 10.59 | 10.65 | 10.59 | 10.61 | 164,236 | -0.01(-0.14%) |
May 19, 2015 | 10.51 | 10.64 | 10.51 | 10.63 | 220,435 | +0.08(+0.75%) |
May 18, 2015 | 10.47 | 10.56 | 10.47 | 10.55 | 215,923 | +0.03(+0.27%) |
May 15, 2015 | 10.38 | 10.59 | 10.38 | 10.52 | 94,337 | +0.12(+1.18%) |
May 14, 2015 | 10.24 | 10.63 | 10.24 | 10.40 | 516,418 | -0.10(-0.96%) |
May 13, 2015 | 10.25 | 10.51 | 10.25 | 10.50 | 207,659 | +0.09(+0.83%) |
May 12, 2015 | 10.25 | 10.43 | 10.25 | 10.41 | 149,581 | -0.01(-0.14%) |
May 11, 2015 | 10.22 | 10.43 | 10.22 | 10.43 | 154,148 | +0.11(+1.05%) |
May 08, 2015 | 10.17 | 10.34 | 10.12 | 10.32 | 207,650 | +0.17(+1.64%) |
May 07, 2015 | 10.17 | 10.19 | 10.11 | 10.15 | 232,803 | -0.05(-0.49%) |
May 06, 2015 | 10.22 | 10.28 | 10.17 | 10.20 | 111,038 | -0.07(-0.70%) |
May 05, 2015 | 10.32 | 10.32 | 10.22 | 10.27 | 108,096 | -0.03(-0.28%) |
May 04, 2015 | 10.14 | 10.31 | 10.14 | 10.30 | 120,702 | -0.02(-0.21%) |
May 01, 2015 | 10.18 | 10.35 | 10.05 | 10.33 | 469,758 | +0.12(+1.13%) |
Apr 30, 2015 | 10.00 | 10.25 | 10.00 | 10.21 | 177,094 | +0.15(+1.51%) |
Apr 29, 2015 | 10.11 | 10.11 | 10.01 | 10.06 | 211,884 | -0.02(-0.22%) |
Apr 28, 2015 | 10.07 | 10.11 | 10.04 | 10.08 | 181,538 | +0.00(+0.00%) |
Apr 27, 2015 | 10.08 | 10.12 | 10.08 | 10.08 | 307,497 | -0.01(-0.07%) |
Apr 24, 2015 | 10.11 | 10.20 | 10.06 | 10.09 | 745,673 | +0.07(+0.72%) |
Apr 23, 2015 | 10.07 | 10.11 | 10.00 | 10.01 | 806,006 | -0.06(-0.57%) |
Apr 22, 2015 | 10.11 | 10.12 | 10.01 | 10.07 | 523,108 | +0.01(+0.07%) |
Apr 21, 2015 | 10.08 | 10.20 | 10.01 | 10.07 | 559,129 | -0.05(-0.50%) |
Apr 20, 2015 | 10.07 | 10.17 | 10.07 | 10.12 | 165,793 | +0.04(+0.36%) |
Apr 17, 2015 | 10.01 | 10.14 | 10.01 | 10.08 | 294,680 | +0.01(+0.07%) |
Apr 16, 2015 | 10.07 | 10.13 | 9.971 | 10.07 | 245,628 | +0.01(+0.07%) |
Apr 15, 2015 | 10.00 | 10.14 | 9.997 | 10.07 | 215,160 | +0.05(+0.50%) |
Apr 14, 2015 | 10.04 | 10.07 | 9.964 | 10.01 | 144,702 | +0.01(+0.07%) |
Apr 13, 2015 | 10.12 | 10.22 | 9.964 | 10.01 | 399,618 | -0.12(-1.21%) |
Apr 10, 2015 | 10.29 | 10.35 | 10.12 | 10.13 | 368,410 | -0.15(-1.47%) |
Apr 09, 2015 | 10.31 | 10.47 | 10.26 | 10.28 | 185,237 | -0.14(-1.38%) |
Apr 08, 2015 | 10.40 | 10.51 | 10.38 | 10.43 | 106,006 | -0.08(-0.76%) |
Apr 07, 2015 | 10.43 | 10.58 | 10.34 | 10.51 | 117,074 | -0.01(-0.07%) |
Apr 06, 2015 | 9.841 | 10.51 | 9.841 | 10.51 | 331,117 | +0.47(+4.67%) |
Apr 02, 2015 | 9.748 | 10.04 | 10.04 | 10.04 | 241,122 | +0.04(+0.43%) |
Apr 01, 2015 | 10.11 | 10.11 | 9.858 | 10.00 | 107,677 | -0.12(-1.14%) |
Mar 31, 2015 | 10.43 | 10.43 | 10.00 | 10.12 | 37,567 | -0.32(-3.04%) |
Mar 30, 2015 | 10.36 | 10.61 | 10.29 | 10.43 | 15,006 | +0.14(+1.40%) |
Mar 27, 2015 | 10.22 | 10.47 | 10.18 | 10.29 | 20,169 | +0.00(+0.00%) |
Mar 26, 2015 | 9.748 | 10.47 | 9.748 | 10.29 | 59,428 | +0.58(+5.95%) |
Mar 25, 2015 | 9.495 | 9.892 | 9.444 | 9.711 | 43,231 | +0.27(+2.83%) |
Mar 24, 2015 | 9.856 | 9.906 | 9.314 | 9.444 | 12,972 | -0.48(-4.87%) |
Mar 23, 2015 | 10.12 | 10.20 | 9.928 | 9.928 | 15,403 | -0.54(-5.17%) |
Mar 20, 2015 | 10.33 | 10.47 | 10.33 | 10.47 | 919 | +0.00(+0.00%) |