Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 9.490 | 9.530 | 9.380 | 9.470 | 109,089 | -0.15(-1.56%) |
May 28, 2015 | 9.560 | 9.620 | 9.400 | 9.620 | 459,183 | -0.11(-1.13%) |
May 27, 2015 | 9.430 | 9.730 | 9.400 | 9.730 | 396,504 | +0.28(+2.98%) |
May 26, 2015 | 9.536 | 9.559 | 9.420 | 9.448 | 124,513 | -0.25(-2.60%) |
May 22, 2015 | 9.700 | 9.700 | 9.700 | 0 | -0.05(-0.51%) | |
May 21, 2015 | 9.675 | 9.800 | 9.660 | 9.750 | 181,685 | -0.09(-0.91%) |
May 20, 2015 | 9.700 | 9.910 | 9.700 | 9.840 | 95,756 | -0.10(-1.01%) |
May 19, 2015 | 9.942 | 10.04 | 9.840 | 9.940 | 309,386 | -0.02(-0.20%) |
May 18, 2015 | 9.960 | 10.06 | 9.840 | 9.960 | 1,555,210 | -0.30(-2.92%) |
May 15, 2015 | 10.14 | 10.26 | 10.13 | 10.26 | 64,953 | +0.02(+0.15%) |
May 14, 2015 | 10.28 | 10.14 | 10.24 | 56,787 | +0.24(+2.45%) | |
May 13, 2015 | 10.01 | 10.10 | 9.955 | 10.00 | 90,403 | +0.18(+1.83%) |
May 12, 2015 | 9.850 | 9.870 | 9.720 | 9.820 | 58,687 | -0.03(-0.30%) |
May 11, 2015 | 9.823 | 9.890 | 9.790 | 9.850 | 97,914 | -0.09(-0.91%) |
May 08, 2015 | 9.805 | 9.940 | 9.780 | 9.940 | 67,163 | +0.22(+2.26%) |
May 07, 2015 | 9.740 | 9.770 | 9.620 | 9.720 | 74,825 | -0.07(-0.72%) |
May 06, 2015 | 9.760 | 9.935 | 9.760 | 9.790 | 98,394 | -0.24(-2.39%) |
May 05, 2015 | 10.11 | 10.16 | 9.930 | 10.03 | 89,186 | -0.09(-0.89%) |
May 04, 2015 | 10.16 | 10.16 | 10.07 | 10.12 | 55,445 | +0.06(+0.60%) |
May 01, 2015 | 10.03 | 10.07 | 9.890 | 10.06 | 63,018 | +0.20(+2.03%) |
Apr 30, 2015 | 9.894 | 10.04 | 9.840 | 9.860 | 186,414 | -0.23(-2.28%) |
Apr 29, 2015 | 10.15 | 10.17 | 10.00 | 10.09 | 292,146 | -0.07(-0.74%) |
Apr 28, 2015 | 10.11 | 10.20 | 10.06 | 10.16 | 140,205 | +0.02(+0.25%) |
Apr 27, 2015 | 10.10 | 10.24 | 10.10 | 10.14 | 43,824 | +0.16(+1.60%) |
Apr 24, 2015 | 9.970 | 10.00 | 9.870 | 9.980 | 119,695 | +0.14(+1.42%) |
Apr 23, 2015 | 9.704 | 9.880 | 9.670 | 9.840 | 334,318 | -0.06(-0.61%) |
Apr 22, 2015 | 9.780 | 9.900 | 9.730 | 9.900 | 104,553 | +0.19(+1.96%) |
Apr 21, 2015 | 9.810 | 9.810 | 9.710 | 9.710 | 390,937 | -0.16(-1.62%) |
Apr 20, 2015 | 9.820 | 9.930 | 9.820 | 9.870 | 39,854 | +0.14(+1.45%) |
Apr 17, 2015 | 9.700 | 9.783 | 9.610 | 9.729 | 834,521 | -0.13(-1.33%) |
Apr 16, 2015 | 9.820 | 9.880 | 9.720 | 9.860 | 116,322 | +0.02(+0.20%) |
Apr 15, 2015 | 9.884 | 9.885 | 9.740 | 9.840 | 174,603 | +0.03(+0.31%) |
Apr 14, 2015 | 9.770 | 9.810 | 9.700 | 9.810 | 95,667 | +0.01(+0.10%) |
Apr 13, 2015 | 9.882 | 9.900 | 9.760 | 9.800 | 309,001 | +0.00(+0.00%) |
Apr 10, 2015 | 9.844 | 9.844 | 9.717 | 9.800 | 142,533 | -0.18(-1.80%) |
Apr 09, 2015 | 9.985 | 10.02 | 9.890 | 9.980 | 93,699 | -0.15(-1.48%) |
Apr 08, 2015 | 10.16 | 10.18 | 10.03 | 10.13 | 1,973,437 | +0.05(+0.50%) |
Apr 07, 2015 | 10.18 | 10.20 | 10.05 | 10.08 | 186,069 | -0.08(-0.79%) |
Apr 06, 2015 | 10.02 | 10.25 | 9.990 | 10.16 | 81,952 | +0.08(+0.79%) |
Apr 02, 2015 | 10.08 | 10.08 | 10.08 | 0 | +0.18(+1.77%) | |
Apr 01, 2015 | 9.920 | 9.940 | 9.750 | 9.905 | 147,500 | +0.21(+2.11%) |
Mar 31, 2015 | 9.700 | 9.760 | 9.654 | 9.700 | 235,491 | -0.23(-2.32%) |
Mar 30, 2015 | 9.951 | 9.980 | 9.900 | 9.930 | 81,894 | +0.10(+1.04%) |
Mar 27, 2015 | 9.720 | 9.830 | 9.720 | 9.828 | 57,985 | +0.13(+1.32%) |
Mar 26, 2015 | 9.719 | 9.730 | 9.610 | 9.700 | 159,026 | -0.15(-1.52%) |
Mar 25, 2015 | 9.865 | 9.880 | 9.810 | 9.850 | 59,545 | +0.02(+0.20%) |
Mar 24, 2015 | 9.800 | 9.900 | 9.740 | 9.830 | 119,818 | +0.25(+2.61%) |
Mar 23, 2015 | 9.505 | 9.620 | 9.500 | 9.580 | 65,898 | +0.18(+1.91%) |
Mar 20, 2015 | 9.368 | 9.494 | 9.336 | 9.400 | 66,621 | +0.29(+3.18%) |
Mar 19, 2015 | 9.110 | 9.140 | 9.040 | 9.110 | 37,343 | -0.03(-0.33%) |
Mar 18, 2015 | 8.960 | 9.190 | 8.910 | 9.140 | 90,290 | +0.09(+0.99%) |
Mar 17, 2015 | 9.000 | 9.090 | 8.940 | 9.050 | 114,967 | -0.08(-0.88%) |
Mar 16, 2015 | 9.070 | 9.140 | 9.070 | 9.130 | 113,711 | +0.16(+1.78%) |
Mar 13, 2015 | 9.000 | 9.020 | 8.890 | 8.970 | 86,686 | -0.08(-0.88%) |
Mar 12, 2015 | 8.995 | 9.050 | 8.950 | 9.050 | 58,961 | +0.12(+1.34%) |
Mar 11, 2015 | 8.912 | 8.992 | 8.870 | 8.930 | 64,360 | +0.13(+1.48%) |
Mar 10, 2015 | 8.870 | 8.900 | 8.790 | 8.800 | 109,124 | -0.31(-3.45%) |
Mar 09, 2015 | 9.070 | 9.130 | 9.010 | 9.115 | 79,426 | +0.07(+0.83%) |
Mar 06, 2015 | 9.130 | 9.190 | 9.037 | 9.040 | 110,929 | -0.11(-1.20%) |
Mar 05, 2015 | 9.150 | 9.199 | 9.100 | 9.150 | 73,637 | -0.04(-0.38%) |
Mar 04, 2015 | 9.200 | 9.080 | 9.185 | 172,843 | +0.04(+0.38%) | |
Mar 03, 2015 | 9.181 | 9.200 | 9.110 | 9.150 | 169,864 | -0.20(-2.14%) |