Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 9.990 | 10.17 | 9.780 | 10.11 | 5,890 | +0.12(+1.20%) |
May 28, 2015 | 10.02 | 10.02 | 9.870 | 9.990 | 10,599 | +0.03(+0.30%) |
May 27, 2015 | 10.08 | 10.11 | 9.750 | 9.960 | 23,393 | -0.21(-2.06%) |
May 26, 2015 | 10.17 | 10.23 | 10.05 | 10.17 | 16,574 | -0.03(-0.29%) |
May 22, 2015 | 10.41 | 10.20 | 10.20 | 10.20 | 8,933 | -0.12(-1.16%) |
May 21, 2015 | 10.20 | 10.56 | 10.20 | 10.32 | 22,899 | +0.06(+0.58%) |
May 20, 2015 | 10.23 | 10.35 | 10.08 | 10.26 | 47,855 | -0.12(-1.16%) |
May 19, 2015 | 10.53 | 10.59 | 9.990 | 10.38 | 31,126 | -0.15(-1.42%) |
May 18, 2015 | 10.74 | 10.74 | 10.14 | 10.53 | 33,557 | -0.21(-1.96%) |
May 15, 2015 | 10.80 | 10.80 | 10.41 | 10.74 | 24,994 | +0.12(+1.13%) |
May 14, 2015 | 10.71 | 11.22 | 10.50 | 10.62 | 18,545 | -0.24(-2.21%) |
May 13, 2015 | 10.92 | 11.07 | 10.65 | 10.86 | 7,661 | -0.06(-0.55%) |
May 12, 2015 | 10.80 | 11.04 | 10.68 | 10.92 | 12,377 | -0.12(-1.09%) |
May 11, 2015 | 10.80 | 11.10 | 10.68 | 11.04 | 12,048 | +0.24(+2.22%) |
May 08, 2015 | 11.13 | 11.22 | 10.71 | 10.80 | 23,728 | -0.33(-2.96%) |
May 07, 2015 | 10.92 | 11.50 | 10.92 | 11.13 | 24,619 | -0.03(-0.27%) |
May 06, 2015 | 11.40 | 11.55 | 10.89 | 11.16 | 56,600 | +0.15(+1.36%) |
May 05, 2015 | 10.68 | 11.04 | 10.68 | 11.01 | 14,317 | +0.39(+3.67%) |
May 04, 2015 | 10.53 | 10.89 | 10.53 | 10.62 | 8,286 | +0.03(+0.28%) |
May 01, 2015 | 10.74 | 10.50 | 10.20 | 10.59 | 22,560 | +0.09(+0.86%) |
Apr 30, 2015 | 10.92 | 10.95 | 10.50 | 10.50 | 22,048 | -0.48(-4.37%) |
Apr 29, 2015 | 11.10 | 11.19 | 10.95 | 10.98 | 21,056 | -0.21(-1.88%) |
Apr 28, 2015 | 11.28 | 11.28 | 11.13 | 11.19 | 4,649 | -0.06(-0.53%) |
Apr 27, 2015 | 11.16 | 11.49 | 11.16 | 11.25 | 10,236 | +0.09(+0.81%) |
Apr 24, 2015 | 11.19 | 11.40 | 11.10 | 11.16 | 8,361 | -0.06(-0.53%) |
Apr 23, 2015 | 11.07 | 11.25 | 10.89 | 11.22 | 4,230 | +0.06(+0.54%) |
Apr 22, 2015 | 11.25 | 11.57 | 10.95 | 11.16 | 20,451 | -0.09(-0.80%) |
Apr 21, 2015 | 11.40 | 11.40 | 11.10 | 11.25 | 12,035 | -0.09(-0.79%) |
Apr 20, 2015 | 11.31 | 11.40 | 11.19 | 11.34 | 11,047 | +0.00(+0.00%) |
Apr 17, 2015 | 11.28 | 11.34 | 11.10 | 11.34 | 12,194 | -0.06(-0.53%) |
Apr 16, 2015 | 11.25 | 11.46 | 11.10 | 11.40 | 22,280 | +0.09(+0.80%) |
Apr 15, 2015 | 11.40 | 11.63 | 11.22 | 11.31 | 20,437 | -0.06(-0.53%) |
Apr 14, 2015 | 11.51 | 11.52 | 11.25 | 11.37 | 13,953 | +0.00(+0.00%) |
Apr 13, 2015 | 11.64 | 11.73 | 11.34 | 11.37 | 37,880 | -0.15(-1.30%) |
Apr 10, 2015 | 11.46 | 11.67 | 11.31 | 11.52 | 22,566 | +0.06(+0.52%) |
Apr 09, 2015 | 11.40 | 11.52 | 11.10 | 11.46 | 22,002 | +0.03(+0.26%) |
Apr 08, 2015 | 11.19 | 11.46 | 10.68 | 11.43 | 64,637 | +0.42(+3.81%) |
Apr 07, 2015 | 10.91 | 11.10 | 10.86 | 11.01 | 12,058 | +0.18(+1.66%) |
Apr 06, 2015 | 10.86 | 10.98 | 10.53 | 10.83 | 20,559 | -0.06(-0.55%) |
Apr 02, 2015 | 10.65 | 10.89 | 10.89 | 10.89 | 45,300 | +0.27(+2.54%) |
Apr 01, 2015 | 10.11 | 10.65 | 10.11 | 10.62 | 34,641 | +0.54(+5.36%) |
Mar 31, 2015 | 9.900 | 10.23 | 9.900 | 10.08 | 11,206 | +0.15(+1.51%) |
Mar 30, 2015 | 9.990 | 10.05 | 9.810 | 9.930 | 21,924 | -0.09(-0.90%) |
Mar 27, 2015 | 9.930 | 10.62 | 9.930 | 10.02 | 8,902 | -0.03(-0.30%) |
Mar 26, 2015 | 9.930 | 10.38 | 9.870 | 10.05 | 24,446 | +0.15(+1.52%) |
Mar 25, 2015 | 10.29 | 10.50 | 9.900 | 9.900 | 49,481 | -0.39(-3.79%) |
Mar 24, 2015 | 9.600 | 10.50 | 9.450 | 10.29 | 103,215 | +0.72(+7.52%) |
Mar 23, 2015 | 9.900 | 9.930 | 9.390 | 9.570 | 83,545 | -0.33(-3.33%) |
Mar 20, 2015 | 9.750 | 9.960 | 9.750 | 9.900 | 39,427 | +0.18(+1.85%) |
Mar 19, 2015 | 9.750 | 9.870 | 9.630 | 9.720 | 35,217 | +0.00(+0.00%) |
Mar 18, 2015 | 9.750 | 9.840 | 9.660 | 9.720 | 51,200 | -0.09(-0.92%) |
Mar 17, 2015 | 9.660 | 9.930 | 9.600 | 9.810 | 50,367 | +0.03(+0.31%) |
Mar 16, 2015 | 9.780 | 9.840 | 9.690 | 9.780 | 58,604 | -0.03(-0.31%) |
Mar 13, 2015 | 9.750 | 9.930 | 9.660 | 9.810 | 58,009 | +0.17(+1.71%) |
Mar 12, 2015 | 9.600 | 9.750 | 9.480 | 9.645 | 40,659 | +0.01(+0.16%) |
Mar 11, 2015 | 9.780 | 9.870 | 9.540 | 9.630 | 65,791 | -0.09(-0.93%) |
Mar 10, 2015 | 10.20 | 10.20 | 9.615 | 9.720 | 24,205 | -0.45(-4.42%) |
Mar 09, 2015 | 10.56 | 10.59 | 10.05 | 10.17 | 48,756 | -0.48(-4.51%) |
Mar 06, 2015 | 10.98 | 10.98 | 10.56 | 10.65 | 17,483 | -0.33(-3.01%) |
Mar 05, 2015 | 10.65 | 11.31 | 10.65 | 10.98 | 49,120 | +0.24(+2.23%) |
Mar 04, 2015 | 10.50 | 10.86 | 10.53 | 10.74 | 42,505 | +0.21(+1.99%) |
Mar 03, 2015 | 10.62 | 10.68 | 10.47 | 10.53 | 17,676 | -0.06(-0.57%) |