Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 11.19 | 11.30 | 11.11 | 11.23 | 201,989 | +0.00(+0.00%) |
May 28, 2015 | 11.19 | 11.25 | 11.11 | 11.23 | 77,961 | -0.01(-0.09%) |
May 27, 2015 | 11.17 | 11.38 | 11.17 | 11.24 | 151,638 | +0.07(+0.63%) |
May 26, 2015 | 11.34 | 11.35 | 11.14 | 11.17 | 91,014 | -0.15(-1.33%) |
May 22, 2015 | 11.32 | 11.32 | 11.32 | 0 | +0.16(+1.43%) | |
May 21, 2015 | 11.21 | 11.30 | 11.14 | 11.16 | 47,094 | -0.09(-0.80%) |
May 20, 2015 | 11.19 | 11.30 | 11.18 | 11.25 | 160,608 | +0.04(+0.36%) |
May 19, 2015 | 11.15 | 11.29 | 11.12 | 11.21 | 180,378 | +0.03(+0.27%) |
May 18, 2015 | 11.23 | 11.23 | 10.99 | 11.18 | 132,335 | -0.13(-1.15%) |
May 15, 2015 | 11.18 | 11.33 | 11.13 | 11.31 | 85,059 | +0.10(+0.89%) |
May 14, 2015 | 11.19 | 11.33 | 11.05 | 11.21 | 111,394 | +0.05(+0.45%) |
May 13, 2015 | 11.06 | 11.17 | 10.95 | 11.16 | 77,514 | +0.11(+1.00%) |
May 12, 2015 | 11.09 | 11.18 | 10.97 | 11.05 | 136,077 | -0.11(-0.99%) |
May 11, 2015 | 11.24 | 11.34 | 11.01 | 11.16 | 138,433 | -0.06(-0.53%) |
May 08, 2015 | 11.27 | 11.35 | 11.14 | 11.22 | 167,340 | +0.04(+0.36%) |
May 07, 2015 | 11.23 | 11.32 | 11.15 | 11.18 | 141,425 | -0.04(-0.36%) |
May 06, 2015 | 11.25 | 11.27 | 11.04 | 11.22 | 185,558 | +0.00(+0.00%) |
May 05, 2015 | 11.25 | 11.33 | 11.09 | 11.22 | 132,738 | -0.07(-0.62%) |
May 04, 2015 | 11.55 | 11.68 | 11.12 | 11.29 | 298,056 | -0.27(-2.34%) |
May 01, 2015 | 11.47 | 11.66 | 11.37 | 11.56 | 220,317 | +0.18(+1.58%) |
Apr 30, 2015 | 11.28 | 11.46 | 10.92 | 11.38 | 304,346 | -0.01(-0.09%) |
Apr 29, 2015 | 11.49 | 11.50 | 11.16 | 11.39 | 150,157 | -0.22(-1.89%) |
Apr 28, 2015 | 11.12 | 11.65 | 11.12 | 11.61 | 212,747 | +0.40(+3.57%) |
Apr 27, 2015 | 11.32 | 11.39 | 11.12 | 11.21 | 81,728 | -0.16(-1.41%) |
Apr 24, 2015 | 11.35 | 11.46 | 11.29 | 11.37 | 54,601 | +0.01(+0.09%) |
Apr 23, 2015 | 11.31 | 11.41 | 11.23 | 11.36 | 74,386 | -0.01(-0.09%) |
Apr 22, 2015 | 11.00 | 11.45 | 10.96 | 11.37 | 159,839 | +0.37(+3.36%) |
Apr 21, 2015 | 11.03 | 11.15 | 10.94 | 11.00 | 97,764 | -0.01(-0.09%) |
Apr 20, 2015 | 11.15 | 11.17 | 10.98 | 11.01 | 76,474 | -0.11(-0.99%) |
Apr 17, 2015 | 11.25 | 11.25 | 11.03 | 11.12 | 103,814 | -0.20(-1.77%) |
Apr 16, 2015 | 11.14 | 11.35 | 11.01 | 11.32 | 177,307 | +0.18(+1.62%) |
Apr 15, 2015 | 11.25 | 11.27 | 11.11 | 11.14 | 135,949 | -0.10(-0.89%) |
Apr 14, 2015 | 11.16 | 11.26 | 11.01 | 11.24 | 182,269 | +0.29(+2.65%) |
Apr 13, 2015 | 10.94 | 11.07 | 10.85 | 10.95 | 137,686 | +0.08(+0.74%) |
Apr 10, 2015 | 10.95 | 11.15 | 10.86 | 10.87 | 223,592 | -0.21(-1.90%) |
Apr 09, 2015 | 11.06 | 11.33 | 10.91 | 11.08 | 332,376 | +0.00(+0.00%) |
Apr 08, 2015 | 10.08 | 11.08 | 10.07 | 11.08 | 639,767 | +1.04(+10.36%) |
Apr 07, 2015 | 9.800 | 10.20 | 9.630 | 10.04 | 5,142,325 | +0.27(+2.76%) |
Apr 06, 2015 | 9.790 | 10.03 | 9.660 | 9.770 | 219,073 | -0.09(-0.91%) |
Apr 02, 2015 | 9.860 | 9.860 | 9.860 | 0 | -0.38(-3.71%) | |
Apr 01, 2015 | 10.12 | 10.26 | 10.10 | 10.24 | 182,189 | +0.12(+1.19%) |
Mar 31, 2015 | 10.10 | 10.13 | 9.980 | 10.12 | 174,906 | +0.00(+0.00%) |
Mar 30, 2015 | 10.10 | 10.24 | 10.01 | 10.12 | 119,098 | +0.09(+0.90%) |
Mar 27, 2015 | 9.900 | 10.20 | 9.850 | 10.03 | 132,254 | +0.05(+0.50%) |
Mar 26, 2015 | 10.03 | 9.670 | 9.980 | 118,974 | +0.12(+1.22%) | |
Mar 25, 2015 | 10.04 | 10.05 | 9.790 | 9.860 | 100,024 | -0.14(-1.40%) |
Mar 24, 2015 | 10.10 | 10.16 | 9.950 | 10.00 | 93,288 | -0.18(-1.77%) |
Mar 23, 2015 | 10.06 | 10.32 | 10.00 | 10.18 | 199,798 | +0.12(+1.19%) |
Mar 20, 2015 | 9.970 | 10.16 | 9.850 | 10.06 | 401,711 | +0.17(+1.72%) |
Mar 19, 2015 | 9.900 | 9.930 | 9.820 | 9.890 | 88,620 | -0.05(-0.50%) |
Mar 18, 2015 | 9.760 | 9.980 | 9.720 | 9.940 | 114,978 | +0.17(+1.74%) |
Mar 17, 2015 | 9.730 | 9.820 | 9.590 | 9.770 | 86,757 | -0.01(-0.10%) |
Mar 16, 2015 | 9.730 | 9.800 | 9.590 | 9.780 | 113,069 | +0.10(+1.03%) |
Mar 13, 2015 | 9.790 | 9.810 | 9.640 | 9.680 | 139,464 | -0.10(-1.02%) |
Mar 12, 2015 | 9.660 | 9.840 | 9.620 | 9.780 | 122,260 | +0.18(+1.87%) |
Mar 11, 2015 | 9.400 | 9.700 | 9.350 | 9.600 | 160,808 | +0.21(+2.24%) |
Mar 10, 2015 | 9.370 | 9.480 | 9.270 | 9.390 | 171,012 | -0.07(-0.74%) |
Mar 09, 2015 | 9.510 | 9.670 | 9.370 | 9.460 | 123,296 | -0.06(-0.63%) |
Mar 06, 2015 | 9.520 | 9.550 | 9.280 | 9.520 | 68,896 | -0.04(-0.42%) |
Mar 05, 2015 | 9.420 | 9.580 | 9.195 | 9.560 | 54,521 | +0.18(+1.92%) |
Mar 04, 2015 | 9.930 | 9.330 | 9.380 | 128,429 | -0.35(-3.60%) | |
Mar 03, 2015 | 9.820 | 9.986 | 9.820 | 9.730 | 67,405 | -0.09(-0.92%) |