Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 9.630 | 9.641 | 9.487 | 9.586 | 25,231 | -0.03(-0.34%) |
May 28, 2015 | 9.586 | 9.663 | 9.586 | 9.619 | 13,372 | +0.03(+0.29%) |
May 27, 2015 | 9.613 | 9.657 | 9.586 | 9.591 | 8,908 | -0.04(-0.40%) |
May 26, 2015 | 9.674 | 9.674 | 9.586 | 9.630 | 14,498 | -0.02(-0.23%) |
May 22, 2015 | 9.712 | 9.652 | 9.652 | 9.652 | 22,454 | -0.06(-0.62%) |
May 21, 2015 | 9.867 | 9.867 | 9.685 | 9.712 | 14,035 | -0.05(-0.56%) |
May 20, 2015 | 9.778 | 9.871 | 9.728 | 9.767 | 19,723 | -0.02(-0.17%) |
May 19, 2015 | 9.909 | 9.909 | 9.783 | 9.783 | 63,676 | -0.08(-0.78%) |
May 18, 2015 | 9.778 | 9.942 | 9.778 | 9.860 | 42,846 | +0.01(+0.06%) |
May 15, 2015 | 9.805 | 9.926 | 9.767 | 9.854 | 23,247 | -0.01(-0.06%) |
May 14, 2015 | 9.881 | 9.898 | 9.832 | 9.860 | 3,881 | -0.05(-0.50%) |
May 13, 2015 | 9.975 | 9.975 | 9.854 | 9.909 | 4,322 | +0.01(+0.06%) |
May 12, 2015 | 9.887 | 9.997 | 9.800 | 9.904 | 46,461 | +0.05(+0.48%) |
May 11, 2015 | 9.750 | 9.904 | 9.750 | 9.856 | 27,431 | +0.01(+0.08%) |
May 08, 2015 | 9.860 | 9.860 | 9.816 | 9.849 | 13,648 | +0.01(+0.11%) |
May 07, 2015 | 9.800 | 9.860 | 9.766 | 9.838 | 18,794 | +0.05(+0.51%) |
May 06, 2015 | 9.772 | 9.854 | 9.695 | 9.789 | 72,572 | -0.05(-0.56%) |
May 05, 2015 | 9.723 | 9.849 | 9.723 | 9.843 | 31,102 | +0.12(+1.18%) |
May 04, 2015 | 9.739 | 9.761 | 9.696 | 9.728 | 11,915 | +0.00(+0.00%) |
May 01, 2015 | 9.449 | 9.794 | 9.449 | 9.728 | 34,580 | +0.00(+0.00%) |
Apr 30, 2015 | 9.827 | 9.827 | 9.652 | 9.728 | 30,952 | -0.08(-0.78%) |
Apr 29, 2015 | 9.783 | 9.816 | 9.586 | 9.805 | 76,933 | +0.12(+1.24%) |
Apr 28, 2015 | 9.586 | 9.745 | 9.586 | 9.685 | 26,054 | +0.09(+0.97%) |
Apr 27, 2015 | 9.559 | 9.668 | 9.559 | 9.591 | 21,910 | -0.02(-0.17%) |
Apr 24, 2015 | 9.465 | 9.684 | 9.465 | 9.608 | 25,309 | +0.04(+0.46%) |
Apr 23, 2015 | 9.586 | 9.586 | 9.509 | 9.564 | 32,073 | -0.02(-0.17%) |
Apr 22, 2015 | 9.542 | 9.580 | 9.482 | 9.580 | 18,219 | +0.03(+0.34%) |
Apr 21, 2015 | 9.608 | 9.608 | 9.515 | 9.548 | 52,675 | +0.01(+0.06%) |
Apr 20, 2015 | 9.460 | 9.580 | 9.394 | 9.542 | 41,776 | +0.14(+1.52%) |
Apr 17, 2015 | 9.334 | 9.484 | 9.334 | 9.400 | 6,528 | +0.03(+0.29%) |
Apr 16, 2015 | 9.444 | 9.504 | 9.367 | 9.372 | 38,368 | +0.00(+0.00%) |
Apr 15, 2015 | 9.433 | 9.517 | 9.367 | 9.372 | 30,580 | -0.03(-0.29%) |
Apr 14, 2015 | 9.427 | 9.450 | 9.372 | 9.400 | 14,210 | -0.01(-0.06%) |
Apr 13, 2015 | 9.372 | 9.504 | 9.312 | 9.405 | 25,059 | -0.02(-0.23%) |
Apr 10, 2015 | 9.515 | 9.526 | 9.400 | 9.427 | 19,119 | -0.05(-0.52%) |
Apr 09, 2015 | 9.454 | 9.476 | 9.367 | 9.476 | 28,878 | -0.00(-0.01%) |
Apr 08, 2015 | 9.466 | 9.507 | 9.465 | 9.477 | 8,439 | +0.00(+0.01%) |
Apr 07, 2015 | 9.472 | 9.504 | 9.472 | 9.476 | 15,685 | -0.04(-0.46%) |
Apr 06, 2015 | 9.564 | 9.564 | 9.487 | 9.520 | 20,762 | -0.04(-0.40%) |
Apr 02, 2015 | 9.465 | 9.559 | 9.559 | 9.559 | 46,552 | +0.09(+0.98%) |
Apr 01, 2015 | 9.498 | 9.498 | 9.433 | 9.465 | 15,784 | -0.02(-0.17%) |
Mar 31, 2015 | 9.463 | 9.509 | 9.463 | 9.482 | 4,786 | +0.05(+0.52%) |
Mar 30, 2015 | 9.504 | 9.531 | 9.427 | 9.433 | 16,161 | -0.02(-0.17%) |
Mar 27, 2015 | 9.690 | 9.723 | 9.427 | 9.449 | 38,633 | -0.36(-3.63%) |
Mar 26, 2015 | 9.750 | 9.805 | 9.657 | 9.805 | 16,081 | +0.05(+0.56%) |
Mar 25, 2015 | 9.734 | 9.827 | 9.701 | 9.750 | 40,559 | -0.04(-0.45%) |
Mar 24, 2015 | 9.838 | 9.838 | 9.738 | 9.794 | 19,267 | +0.01(+0.11%) |
Mar 23, 2015 | 9.695 | 9.816 | 9.695 | 9.783 | 51,538 | +0.10(+1.08%) |
Mar 20, 2015 | 9.750 | 9.750 | 9.657 | 9.679 | 22,556 | -0.10(-1.06%) |
Mar 19, 2015 | 9.723 | 9.800 | 9.695 | 9.783 | 24,457 | +0.07(+0.68%) |
Mar 18, 2015 | 9.734 | 9.735 | 9.608 | 9.717 | 14,212 | +0.08(+0.80%) |
Mar 17, 2015 | 9.745 | 9.794 | 9.553 | 9.641 | 30,677 | -0.09(-0.96%) |
Mar 16, 2015 | 9.712 | 9.734 | 9.624 | 9.734 | 36,484 | +0.13(+1.31%) |
Mar 13, 2015 | 9.657 | 9.657 | 9.345 | 9.608 | 21,439 | -0.02(-0.23%) |
Mar 12, 2015 | 9.630 | 9.663 | 9.607 | 9.630 | 12,529 | -0.02(-0.23%) |
Mar 11, 2015 | 9.608 | 9.663 | 9.559 | 9.652 | 10,579 | +0.06(+0.63%) |
Mar 10, 2015 | 9.580 | 9.663 | 9.580 | 9.591 | 18,763 | -0.03(-0.28%) |
Mar 09, 2015 | 9.652 | 9.653 | 9.586 | 9.619 | 19,743 | +0.04(+0.46%) |
Mar 06, 2015 | 9.624 | 9.624 | 9.575 | 9.575 | 23,174 | -0.05(-0.51%) |
Mar 05, 2015 | 9.668 | 9.668 | 9.586 | 9.624 | 26,140 | -0.04(-0.40%) |
Mar 04, 2015 | 9.728 | 9.745 | 9.542 | 9.663 | 48,440 | -0.03(-0.34%) |
Mar 03, 2015 | 9.586 | 9.717 | 9.520 | 9.695 | 49,652 | +0.19(+2.02%) |