Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 9.658 | 9.855 | 9.560 | 9.855 | 80,675 | +0.30(+3.09%) |
May 28, 2015 | 9.658 | 9.698 | 9.560 | 9.560 | 69,376 | +0.00(+0.00%) |
May 27, 2015 | 9.746 | 9.954 | 9.525 | 9.560 | 81,005 | -0.09(-0.91%) |
May 26, 2015 | 9.855 | 9.954 | 9.510 | 9.648 | 137,064 | -0.41(-4.03%) |
May 22, 2015 | 10.35 | 10.05 | 10.05 | 10.05 | 83,587 | +0.10(+0.99%) |
May 21, 2015 | 10.25 | 10.45 | 9.954 | 9.954 | 42,771 | -0.30(-2.88%) |
May 20, 2015 | 10.15 | 10.35 | 10.15 | 10.25 | 65,178 | +0.00(+0.00%) |
May 19, 2015 | 10.74 | 10.74 | 10.25 | 10.25 | 56,895 | -0.59(-5.46%) |
May 18, 2015 | 11.04 | 11.04 | 10.55 | 10.84 | 73,145 | -0.10(-0.90%) |
May 15, 2015 | 10.64 | 10.94 | 10.64 | 10.94 | 100,142 | +0.20(+1.83%) |
May 14, 2015 | 11.14 | 11.24 | 10.64 | 10.74 | 108,483 | -0.30(-2.68%) |
May 13, 2015 | 10.74 | 11.33 | 10.64 | 11.04 | 163,756 | +0.30(+2.75%) |
May 12, 2015 | 10.05 | 10.74 | 9.954 | 10.74 | 163,176 | +0.69(+6.86%) |
May 11, 2015 | 9.658 | 10.05 | 9.658 | 10.05 | 99,671 | +0.30(+3.03%) |
May 08, 2015 | 9.850 | 9.954 | 9.402 | 9.757 | 94,742 | -0.20(-1.98%) |
May 07, 2015 | 9.620 | 9.954 | 9.407 | 9.954 | 66,076 | +0.39(+4.12%) |
May 06, 2015 | 9.855 | 9.954 | 9.413 | 9.560 | 99,406 | -0.30(-3.00%) |
May 05, 2015 | 9.954 | 10.05 | 9.855 | 9.855 | 67,452 | +0.00(+0.05%) |
May 04, 2015 | 9.658 | 9.954 | 9.609 | 9.851 | 86,275 | +0.27(+2.83%) |
May 01, 2015 | 9.567 | 9.855 | 9.565 | 9.580 | 61,547 | -0.28(-2.80%) |
Apr 30, 2015 | 9.757 | 9.855 | 9.579 | 9.855 | 110,974 | +0.00(+0.00%) |
Apr 29, 2015 | 10.15 | 10.25 | 9.855 | 9.855 | 147,247 | +0.00(+0.00%) |
Apr 28, 2015 | 9.954 | 10.25 | 9.855 | 9.855 | 113,243 | +0.00(+0.00%) |
Apr 27, 2015 | 9.658 | 9.954 | 9.625 | 9.855 | 112,510 | +0.16(+1.64%) |
Apr 24, 2015 | 9.855 | 9.855 | 9.380 | 9.697 | 109,136 | -0.11(-1.12%) |
Apr 23, 2015 | 9.422 | 9.806 | 9.422 | 9.806 | 101,474 | +0.32(+3.33%) |
Apr 22, 2015 | 9.658 | 9.658 | 9.385 | 9.490 | 136,921 | -0.07(-0.73%) |
Apr 21, 2015 | 9.690 | 9.763 | 9.560 | 9.560 | 92,219 | +0.00(+0.00%) |
Apr 20, 2015 | 9.687 | 9.850 | 9.363 | 9.560 | 124,443 | -0.13(-1.37%) |
Apr 17, 2015 | 9.855 | 10.05 | 9.596 | 9.693 | 161,532 | -0.26(-2.62%) |
Apr 16, 2015 | 10.35 | 10.35 | 9.855 | 9.954 | 142,593 | -0.39(-3.81%) |
Apr 15, 2015 | 9.658 | 10.35 | 9.658 | 10.35 | 104,799 | +0.69(+7.14%) |
Apr 14, 2015 | 9.954 | 10.05 | 9.477 | 9.658 | 85,268 | -0.04(-0.41%) |
Apr 13, 2015 | 9.732 | 9.849 | 9.429 | 9.698 | 99,174 | +0.14(+1.44%) |
Apr 10, 2015 | 9.757 | 9.954 | 9.560 | 9.560 | 90,565 | +0.20(+2.11%) |
Apr 09, 2015 | 9.855 | 10.05 | 9.363 | 9.363 | 211,559 | -0.49(-5.00%) |
Apr 08, 2015 | 9.855 | 10.15 | 9.757 | 9.855 | 136,313 | -0.59(-5.66%) |
Apr 07, 2015 | 10.64 | 10.74 | 10.45 | 10.45 | 64,783 | -0.20(-1.85%) |
Apr 06, 2015 | 10.74 | 10.94 | 10.45 | 10.64 | 111,964 | +0.39(+3.85%) |
Apr 02, 2015 | 10.45 | 10.25 | 10.25 | 10.25 | 55,715 | -0.49(-4.59%) |
Apr 01, 2015 | 10.15 | 10.74 | 9.954 | 10.74 | 189,329 | +0.69(+6.86%) |
Mar 31, 2015 | 10.05 | 10.05 | 9.466 | 10.05 | 206,685 | +0.10(+0.99%) |
Mar 30, 2015 | 10.05 | 10.15 | 9.855 | 9.954 | 67,231 | -0.20(-1.94%) |
Mar 27, 2015 | 10.25 | 10.45 | 10.05 | 10.15 | 65,299 | -0.30(-2.83%) |
Mar 26, 2015 | 10.74 | 10.94 | 10.35 | 10.45 | 100,548 | -0.10(-0.94%) |
Mar 25, 2015 | 10.94 | 11.04 | 10.25 | 10.55 | 111,876 | -0.30(-2.73%) |
Mar 24, 2015 | 11.04 | 11.14 | 10.64 | 10.84 | 86,236 | -0.10(-0.90%) |
Mar 23, 2015 | 10.55 | 11.04 | 10.55 | 10.94 | 121,198 | +0.49(+4.72%) |
Mar 20, 2015 | 10.45 | 10.84 | 10.15 | 10.45 | 495,488 | +0.00(+0.00%) |
Mar 19, 2015 | 9.855 | 10.45 | 9.788 | 10.45 | 140,903 | +0.30(+2.91%) |
Mar 18, 2015 | 9.757 | 10.35 | 9.560 | 10.15 | 158,432 | +0.39(+4.04%) |
Mar 17, 2015 | 9.560 | 9.797 | 9.214 | 9.757 | 174,863 | +0.15(+1.54%) |
Mar 16, 2015 | 9.846 | 9.855 | 9.461 | 9.609 | 184,754 | -0.24(-2.43%) |
Mar 13, 2015 | 9.708 | 9.954 | 9.276 | 9.849 | 174,270 | +0.36(+3.80%) |
Mar 12, 2015 | 10.25 | 10.35 | 9.461 | 9.488 | 194,189 | -0.66(-6.53%) |
Mar 11, 2015 | 9.264 | 10.25 | 8.969 | 10.15 | 198,284 | +0.89(+9.57%) |
Mar 10, 2015 | 9.757 | 9.855 | 8.878 | 9.264 | 422,095 | -0.69(-6.93%) |
Mar 09, 2015 | 10.25 | 10.25 | 9.658 | 9.954 | 204,969 | -0.20(-1.94%) |
Mar 06, 2015 | 10.25 | 10.25 | 9.855 | 10.15 | 167,069 | -0.20(-1.90%) |
Mar 05, 2015 | 10.35 | 10.64 | 10.25 | 10.35 | 64,438 | +0.00(+0.00%) |
Mar 04, 2015 | 10.74 | 10.84 | 10.35 | 10.35 | 78,488 | -0.49(-4.55%) |
Mar 03, 2015 | 10.94 | 10.94 | 10.64 | 10.84 | 101,784 | +0.10(+0.92%) |