Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 10.92 | 10.93 | 10.88 | 10.93 | 120,134 | +0.00(+0.00%) |
May 28, 2015 | 10.95 | 10.96 | 10.91 | 10.93 | 43,166 | -0.01(-0.13%) |
May 27, 2015 | 10.92 | 10.95 | 10.89 | 10.95 | 84,510 | +0.03(+0.26%) |
May 26, 2015 | 10.92 | 10.93 | 10.90 | 10.92 | 69,116 | -0.03(-0.26%) |
May 22, 2015 | 10.93 | 10.95 | 10.95 | 10.95 | 88,688 | +0.01(+0.13%) |
May 21, 2015 | 10.98 | 10.98 | 10.90 | 10.93 | 188,133 | -0.02(-0.20%) |
May 20, 2015 | 10.98 | 10.99 | 10.95 | 10.95 | 63,783 | -0.04(-0.33%) |
May 19, 2015 | 10.98 | 11.00 | 10.92 | 10.99 | 82,098 | -0.02(-0.20%) |
May 18, 2015 | 11.03 | 11.05 | 10.96 | 11.01 | 72,393 | -0.04(-0.32%) |
May 15, 2015 | 10.99 | 11.06 | 10.95 | 11.05 | 80,256 | +0.06(+0.52%) |
May 14, 2015 | 10.97 | 11.00 | 10.95 | 10.99 | 52,391 | +0.01(+0.06%) |
May 13, 2015 | 11.03 | 11.04 | 10.96 | 10.98 | 80,017 | -0.03(-0.30%) |
May 12, 2015 | 11.02 | 11.07 | 10.97 | 11.02 | 86,086 | -0.02(-0.19%) |
May 11, 2015 | 11.04 | 11.07 | 11.00 | 11.04 | 174,402 | -0.04(-0.32%) |
May 08, 2015 | 10.99 | 11.08 | 10.98 | 11.07 | 82,226 | +0.14(+1.30%) |
May 07, 2015 | 10.95 | 11.02 | 10.92 | 10.93 | 186,167 | +0.01(+0.06%) |
May 06, 2015 | 11.00 | 11.03 | 10.92 | 10.92 | 139,606 | -0.12(-1.10%) |
May 05, 2015 | 11.04 | 11.05 | 11.01 | 11.05 | 102,750 | +0.02(+0.19%) |
May 04, 2015 | 11.03 | 11.05 | 11.01 | 11.02 | 87,799 | -0.02(-0.19%) |
May 01, 2015 | 11.08 | 11.10 | 11.04 | 11.05 | 38,778 | -0.03(-0.26%) |
Apr 30, 2015 | 11.10 | 11.10 | 11.02 | 11.07 | 93,599 | -0.03(-0.26%) |
Apr 29, 2015 | 11.07 | 11.13 | 11.06 | 11.10 | 42,476 | +0.01(+0.13%) |
Apr 28, 2015 | 11.07 | 11.11 | 11.07 | 11.09 | 69,259 | +0.02(+0.19%) |
Apr 27, 2015 | 11.02 | 11.09 | 11.02 | 11.07 | 24,373 | +0.04(+0.32%) |
Apr 24, 2015 | 11.10 | 11.10 | 11.01 | 11.03 | 26,233 | -0.05(-0.45%) |
Apr 23, 2015 | 11.09 | 11.12 | 11.07 | 11.08 | 50,310 | +0.03(+0.26%) |
Apr 22, 2015 | 11.15 | 11.16 | 11.02 | 11.05 | 85,244 | -0.08(-0.67%) |
Apr 21, 2015 | 11.15 | 11.15 | 11.08 | 11.13 | 60,455 | -0.00(-0.03%) |
Apr 20, 2015 | 11.11 | 11.15 | 11.10 | 11.13 | 47,209 | +0.04(+0.39%) |
Apr 17, 2015 | 11.07 | 11.12 | 11.05 | 11.09 | 47,093 | +0.01(+0.13%) |
Apr 16, 2015 | 11.08 | 11.08 | 11.04 | 11.07 | 67,306 | +0.00(+0.00%) |
Apr 15, 2015 | 11.12 | 11.12 | 11.07 | 11.07 | 72,717 | -0.05(-0.45%) |
Apr 14, 2015 | 11.12 | 11.12 | 11.10 | 11.12 | 50,305 | +0.04(+0.39%) |
Apr 13, 2015 | 11.10 | 11.10 | 11.07 | 11.08 | 55,519 | -0.03(-0.30%) |
Apr 10, 2015 | 11.16 | 11.17 | 11.10 | 11.11 | 70,376 | -0.01(-0.06%) |
Apr 09, 2015 | 11.12 | 11.13 | 11.12 | 11.12 | 42,983 | +0.04(+0.32%) |
Apr 08, 2015 | 11.07 | 11.16 | 11.05 | 11.09 | 105,798 | -0.01(-0.13%) |
Apr 07, 2015 | 11.04 | 11.10 | 11.04 | 11.10 | 58,096 | +0.06(+0.58%) |
Apr 06, 2015 | 11.03 | 11.07 | 11.01 | 11.04 | 79,926 | +0.01(+0.06%) |
Apr 02, 2015 | 11.09 | 11.03 | 11.03 | 11.03 | 33,977 | -0.07(-0.64%) |
Apr 01, 2015 | 11.09 | 11.16 | 11.09 | 11.10 | 124,355 | +0.01(+0.06%) |
Mar 31, 2015 | 11.02 | 11.09 | 10.99 | 11.09 | 112,102 | +0.05(+0.45%) |
Mar 30, 2015 | 11.02 | 11.05 | 10.97 | 11.04 | 49,426 | +0.06(+0.52%) |
Mar 27, 2015 | 10.99 | 11.00 | 10.98 | 10.99 | 53,705 | +0.02(+0.19%) |
Mar 26, 2015 | 10.99 | 10.99 | 10.94 | 10.97 | 54,694 | -0.01(-0.06%) |
Mar 25, 2015 | 11.02 | 11.02 | 10.90 | 10.97 | 59,590 | -0.04(-0.32%) |
Mar 24, 2015 | 10.98 | 11.03 | 10.97 | 11.01 | 48,815 | +0.01(+0.09%) |
Mar 23, 2015 | 10.99 | 11.02 | 10.99 | 11.00 | 41,153 | +0.00(+0.04%) |
Mar 20, 2015 | 10.97 | 11.00 | 10.96 | 10.99 | 47,861 | +0.06(+0.58%) |
Mar 19, 2015 | 10.95 | 10.97 | 10.89 | 10.93 | 65,857 | -0.06(-0.55%) |
Mar 18, 2015 | 10.83 | 11.01 | 10.81 | 10.99 | 78,907 | +0.17(+1.61%) |
Mar 17, 2015 | 10.88 | 10.91 | 10.79 | 10.82 | 100,578 | -0.05(-0.46%) |
Mar 16, 2015 | 10.97 | 10.97 | 10.87 | 10.87 | 65,393 | -0.07(-0.65%) |
Mar 13, 2015 | 11.00 | 11.01 | 10.92 | 10.94 | 66,314 | -0.01(-0.13%) |
Mar 12, 2015 | 10.98 | 10.98 | 10.92 | 10.95 | 34,834 | +0.01(+0.09%) |
Mar 11, 2015 | 11.02 | 11.02 | 10.92 | 10.94 | 53,876 | -0.05(-0.46%) |
Mar 10, 2015 | 11.01 | 11.04 | 10.96 | 10.99 | 74,993 | +0.04(+0.32%) |
Mar 09, 2015 | 10.87 | 10.97 | 10.86 | 10.96 | 155,109 | +0.06(+0.58%) |
Mar 06, 2015 | 11.01 | 11.01 | 10.89 | 10.89 | 107,055 | -0.16(-1.47%) |
Mar 05, 2015 | 11.08 | 11.10 | 11.02 | 11.06 | 41,449 | +0.00(+0.00%) |
Mar 04, 2015 | 10.96 | 11.06 | 10.96 | 11.06 | 55,475 | +0.10(+0.90%) |
Mar 03, 2015 | 10.92 | 10.97 | 10.91 | 10.96 | 67,669 | +0.06(+0.58%) |