Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 10.05 | 10.06 | 10.05 | 10.06 | 561 | +0.06(+0.59%) |
May 28, 2015 | 10.08 | 10.08 | 10.00 | 10.00 | 614 | -0.07(-0.65%) |
May 27, 2015 | 10.17 | 10.18 | 10.11 | 10.07 | 1,092 | -0.06(-0.58%) |
May 26, 2015 | 10.13 | 10.19 | 10.12 | 10.13 | 1,543 | -0.07(-0.65%) |
May 22, 2015 | 10.18 | 10.19 | 10.19 | 10.19 | 955 | +0.05(+0.50%) |
May 21, 2015 | 10.19 | 10.19 | 10.14 | 10.14 | 8,137 | -0.04(-0.43%) |
May 20, 2015 | 10.20 | 10.20 | 10.17 | 10.19 | 3,852 | -0.07(-0.64%) |
May 19, 2015 | 10.22 | 10.25 | 10.14 | 10.25 | 8,084 | -0.08(-0.78%) |
May 18, 2015 | 10.24 | 10.87 | 10.08 | 10.33 | 28,688 | +0.29(+2.84%) |
May 15, 2015 | 9.988 | 10.18 | 9.988 | 10.05 | 1,911 | +0.09(+0.88%) |
May 14, 2015 | 10.23 | 10.23 | 9.952 | 9.959 | 797 | -0.16(-1.59%) |
May 13, 2015 | 9.935 | 10.12 | 9.923 | 10.12 | 1,365 | +0.05(+0.51%) |
May 12, 2015 | 10.07 | 10.07 | 10.07 | 10.07 | 288 | +0.10(+0.95%) |
May 11, 2015 | 9.974 | 9.974 | 9.974 | 9.974 | 136 | -0.15(-1.45%) |
May 08, 2015 | 9.893 | 10.12 | 9.893 | 10.12 | 910 | +0.16(+1.62%) |
May 07, 2015 | 9.995 | 9.995 | 9.922 | 9.959 | 3,561 | -0.04(-0.44%) |
May 06, 2015 | 10.02 | 10.02 | 10.00 | 10.00 | 2,001 | -0.03(-0.29%) |
May 05, 2015 | 9.996 | 10.07 | 9.996 | 10.03 | 3,554 | -0.22(-2.14%) |
May 04, 2015 | 10.13 | 10.25 | 10.13 | 10.25 | 5,129 | +0.09(+0.86%) |
May 01, 2015 | 10.16 | 10.16 | 10.15 | 10.16 | 3,241 | -0.09(-0.86%) |
Apr 30, 2015 | 10.25 | 10.25 | 10.24 | 10.25 | 2,307 | +0.00(+0.00%) |
Apr 29, 2015 | 10.25 | 10.25 | 10.25 | 10.25 | 191 | +0.07(+0.72%) |
Apr 27, 2015 | 10.18 | 10.18 | 10.18 | 10.18 | 54 | +0.21(+2.13%) |
Apr 23, 2015 | 9.930 | 9.966 | 9.966 | 9.966 | 99 | -0.10(-0.95%) |
Apr 22, 2015 | 10.17 | 10.17 | 10.03 | 10.06 | 6,946 | +0.21(+2.17%) |
Apr 21, 2015 | 9.856 | 9.856 | 9.847 | 9.847 | 331 | -0.25(-2.48%) |
Apr 20, 2015 | 9.922 | 10.10 | 9.915 | 10.10 | 808 | +0.18(+1.85%) |
Apr 17, 2015 | 10.03 | 10.03 | 9.915 | 9.915 | 2,123 | +0.01(+0.15%) |
Apr 13, 2015 | 9.834 | 9.900 | 9.900 | 9.900 | 682 | -0.01(-0.15%) |
Apr 07, 2015 | 10.03 | 9.915 | 9.915 | 9.915 | 2,048 | -0.01(-0.15%) |
Apr 06, 2015 | 10.11 | 10.11 | 9.900 | 9.930 | 6,018 | -0.21(-2.09%) |
Apr 02, 2015 | 10.13 | 10.14 | 10.14 | 10.14 | 10,378 | -0.11(-1.07%) |
Apr 01, 2015 | 9.959 | 10.25 | 9.886 | 10.25 | 10,804 | +0.45(+4.55%) |
Mar 31, 2015 | 9.805 | 9.805 | 9.805 | 9.805 | 2,605 | +0.00(+0.00%) |
Mar 30, 2015 | 9.820 | 10.11 | 9.805 | 9.805 | 3,052 | +0.00(+0.00%) |
Mar 27, 2015 | 9.864 | 9.886 | 9.805 | 9.805 | 4,867 | -0.07(-0.74%) |
Mar 26, 2015 | 9.878 | 9.878 | 9.878 | 9.878 | 516 | -0.01(-0.07%) |
Mar 25, 2015 | 9.966 | 10.03 | 9.666 | 9.886 | 31,414 | +0.01(+0.15%) |
Mar 24, 2015 | 10.11 | 10.18 | 9.812 | 9.871 | 56,375 | -0.30(-2.95%) |
Mar 23, 2015 | 10.09 | 10.18 | 9.520 | 10.17 | 3,190 | +0.07(+0.65%) |
Mar 20, 2015 | 9.483 | 10.61 | 9.161 | 10.11 | 94,406 | +0.68(+7.23%) |
Mar 19, 2015 | 9.344 | 9.644 | 9.153 | 9.424 | 21,683 | -0.48(-4.88%) |
Mar 18, 2015 | 9.534 | 9.908 | 9.284 | 9.908 | 11,080 | +0.23(+2.34%) |
Mar 17, 2015 | 9.600 | 9.703 | 9.520 | 9.681 | 20,377 | +0.10(+0.99%) |
Mar 16, 2015 | 9.900 | 10.13 | 9.380 | 9.585 | 12,597 | -0.42(-4.24%) |
Mar 13, 2015 | 10.01 | 10.01 | 10.01 | 10.01 | 764 | -0.17(-1.66%) |
Mar 12, 2015 | 10.18 | 10.18 | 10.13 | 10.18 | 2,949 | +0.18(+1.83%) |
Mar 11, 2015 | 9.944 | 10.73 | 9.944 | 9.995 | 2,184 | -0.03(-0.29%) |
Mar 10, 2015 | 10.05 | 10.07 | 9.996 | 10.02 | 1,096 | +0.07(+0.66%) |
Mar 09, 2015 | 10.13 | 10.52 | 9.850 | 9.959 | 5,361 | -0.13(-1.30%) |
Mar 06, 2015 | 10.09 | 10.09 | 10.09 | 10.09 | 548 | -0.07(-0.65%) |
Mar 05, 2015 | 10.25 | 10.31 | 9.850 | 10.16 | 28,068 | +0.02(+0.22%) |
Mar 04, 2015 | 10.16 | 10.33 | 10.02 | 10.13 | 40,902 | -0.26(-2.46%) |
Mar 03, 2015 | 10.18 | 10.14 | 10.14 | 10.39 | 3,045 | +0.25(+2.45%) |