Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2015 | 9.880 | 10.08 | 10.08 | 10.08 | 94 | +0.04(+0.43%) |
May 26, 2015 | 10.07 | 10.04 | 10.04 | 10.04 | 369 | -0.22(-2.11%) |
May 22, 2015 | 10.30 | 10.25 | 10.25 | 10.25 | 4,612 | -0.15(-1.41%) |
May 21, 2015 | 10.30 | 10.51 | 10.29 | 10.40 | 3,195 | -0.03(-0.26%) |
May 20, 2015 | 10.25 | 10.54 | 10.25 | 10.43 | 2,478 | +0.00(+0.00%) |
May 19, 2015 | 10.29 | 10.43 | 10.25 | 10.43 | 3,636 | +0.05(+0.47%) |
May 18, 2015 | 10.22 | 10.38 | 10.22 | 10.38 | 3,559 | +0.08(+0.79%) |
May 15, 2015 | 10.34 | 10.34 | 10.30 | 10.30 | 1,503 | +0.24(+2.39%) |
May 14, 2015 | 10.06 | 10.06 | 10.06 | 10.06 | 328 | -0.24(-2.33%) |
May 13, 2015 | 10.27 | 10.34 | 10.27 | 10.30 | 4,498 | +0.00(+0.00%) |
May 12, 2015 | 10.03 | 10.30 | 10.03 | 10.30 | 937 | -0.04(-0.37%) |
May 11, 2015 | 10.03 | 10.34 | 10.03 | 10.34 | 1,350 | +0.43(+4.32%) |
May 08, 2015 | 9.961 | 9.961 | 9.907 | 9.907 | 1,760 | -0.11(-1.14%) |
May 07, 2015 | 10.10 | 10.24 | 10.02 | 10.02 | 1,175 | -0.50(-4.79%) |
May 06, 2015 | 10.22 | 10.52 | 10.22 | 10.52 | 928 | +0.29(+2.86%) |
May 05, 2015 | 9.365 | 10.23 | 9.365 | 10.23 | 1,088 | +0.21(+2.05%) |
May 04, 2015 | 10.03 | 10.03 | 10.03 | 10.03 | 330 | +0.16(+1.59%) |
May 01, 2015 | 9.869 | 9.869 | 9.869 | 9.869 | 527 | -0.67(-6.38%) |
Apr 30, 2015 | 9.658 | 10.54 | 9.658 | 10.54 | 7,225 | +0.37(+3.62%) |
Apr 29, 2015 | 10.28 | 10.28 | 10.17 | 10.17 | 1,778 | -0.07(-0.69%) |
Apr 28, 2015 | 9.934 | 10.24 | 9.934 | 10.24 | 527 | +0.02(+0.21%) |
Apr 27, 2015 | 9.186 | 10.24 | 9.159 | 10.22 | 1,618 | -0.05(-0.47%) |
Apr 24, 2015 | 10.28 | 10.28 | 10.27 | 10.27 | 1,732 | +0.01(+0.05%) |
Apr 23, 2015 | 10.05 | 10.27 | 10.05 | 10.26 | 2,090 | +0.45(+4.57%) |
Apr 22, 2015 | 9.816 | 9.816 | 9.816 | 9.816 | 333 | -0.45(-4.42%) |
Apr 21, 2015 | 9.918 | 10.27 | 9.918 | 10.27 | 4,675 | +0.24(+2.43%) |
Apr 20, 2015 | 10.03 | 10.05 | 9.761 | 10.03 | 2,332 | -0.04(-0.43%) |
Apr 17, 2015 | 9.788 | 10.08 | 9.586 | 10.07 | 8,701 | +0.00(+0.03%) |
Apr 15, 2015 | 9.988 | 10.07 | 10.07 | 10.07 | 1,476 | +0.04(+0.40%) |
Apr 14, 2015 | 9.972 | 10.05 | 9.860 | 10.03 | 9,063 | +0.05(+0.49%) |
Apr 10, 2015 | 9.874 | 9.977 | 9.977 | 9.977 | 7 | -0.02(-0.16%) |
Apr 08, 2015 | 9.755 | 9.994 | 9.994 | 9.994 | 212 | +0.23(+2.33%) |
Apr 07, 2015 | 9.706 | 9.766 | 9.706 | 9.766 | 466 | -0.30(-3.01%) |
Apr 06, 2015 | 9.836 | 10.07 | 9.733 | 10.07 | 2,856 | +0.27(+2.77%) |
Apr 02, 2015 | 9.798 | 9.798 | 9.798 | 9.798 | 553 | -0.35(-3.47%) |
Apr 01, 2015 | 9.961 | 10.15 | 9.706 | 10.15 | 7,343 | +0.12(+1.19%) |
Mar 31, 2015 | 10.04 | 10.04 | 9.999 | 10.03 | 15,141 | +0.01(+0.05%) |
Mar 30, 2015 | 10.08 | 10.22 | 10.03 | 10.03 | 2,529 | +0.00(+0.00%) |
Mar 27, 2015 | 10.03 | 10.09 | 10.03 | 10.03 | 15,204 | +0.02(+0.16%) |
Mar 26, 2015 | 9.755 | 10.02 | 9.755 | 10.01 | 11,434 | +0.30(+3.07%) |
Mar 25, 2015 | 9.712 | 9.712 | 9.712 | 9.712 | 221 | -0.17(-1.75%) |
Mar 24, 2015 | 9.891 | 9.891 | 9.885 | 9.885 | 1,144 | +0.13(+1.33%) |
Mar 23, 2015 | 9.685 | 9.755 | 9.685 | 9.755 | 1,668 | -0.17(-1.69%) |
Mar 20, 2015 | 9.842 | 9.929 | 9.679 | 9.923 | 4,481 | +0.18(+1.84%) |
Mar 19, 2015 | 9.555 | 9.793 | 9.544 | 9.744 | 4,413 | -0.02(-0.17%) |
Mar 18, 2015 | 9.506 | 9.983 | 9.506 | 9.761 | 10,467 | +0.05(+0.56%) |
Mar 17, 2015 | 9.381 | 9.820 | 9.381 | 9.706 | 5,089 | +0.16(+1.65%) |
Mar 16, 2015 | 9.956 | 9.956 | 9.419 | 9.549 | 2,535 | -0.37(-3.77%) |
Mar 13, 2015 | 9.668 | 10.03 | 9.560 | 9.923 | 9,720 | +0.25(+2.63%) |
Mar 12, 2015 | 9.592 | 9.668 | 9.592 | 9.668 | 3,354 | +0.05(+0.56%) |
Mar 11, 2015 | 9.452 | 9.614 | 9.452 | 9.614 | 2,682 | +0.25(+2.66%) |
Mar 10, 2015 | 9.354 | 9.441 | 9.354 | 9.365 | 4,100 | +0.01(+0.12%) |
Mar 09, 2015 | 9.316 | 9.359 | 9.267 | 9.354 | 1,666 | +0.09(+0.94%) |
Mar 06, 2015 | 9.099 | 9.300 | 9.099 | 9.267 | 5,924 | +0.07(+0.71%) |
Mar 03, 2015 | 9.202 | 9.202 | 9.202 | 9.202 | 1,291 | +0.22(+2.47%) |