Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 10.85 | 10.87 | 10.79 | 10.80 | 125,545 | -0.04(-0.33%) |
May 28, 2015 | 10.68 | 10.85 | 10.68 | 10.83 | 152,952 | +0.11(+1.00%) |
May 27, 2015 | 10.68 | 10.81 | 10.61 | 10.73 | 217,661 | +0.09(+0.87%) |
May 26, 2015 | 10.64 | 10.65 | 10.59 | 10.63 | 99,065 | +0.01(+0.07%) |
May 22, 2015 | 10.52 | 10.63 | 10.63 | 10.63 | 136,017 | +0.06(+0.54%) |
May 21, 2015 | 10.53 | 10.66 | 10.47 | 10.57 | 331,764 | +0.09(+0.82%) |
May 20, 2015 | 10.46 | 10.52 | 10.46 | 10.48 | 166,284 | -0.01(-0.14%) |
May 19, 2015 | 10.38 | 10.51 | 10.38 | 10.50 | 223,184 | +0.08(+0.75%) |
May 18, 2015 | 10.34 | 10.43 | 10.34 | 10.42 | 218,616 | +0.03(+0.27%) |
May 15, 2015 | 10.25 | 10.45 | 10.25 | 10.39 | 95,513 | +0.12(+1.18%) |
May 14, 2015 | 10.11 | 10.50 | 10.11 | 10.27 | 522,858 | -0.10(-0.96%) |
May 13, 2015 | 10.12 | 10.38 | 10.12 | 10.37 | 210,249 | +0.09(+0.83%) |
May 12, 2015 | 10.13 | 10.30 | 10.13 | 10.28 | 151,447 | -0.01(-0.14%) |
May 11, 2015 | 10.09 | 10.30 | 10.09 | 10.30 | 156,070 | +0.11(+1.05%) |
May 08, 2015 | 10.04 | 10.21 | 9.998 | 10.19 | 210,240 | +0.16(+1.64%) |
May 07, 2015 | 10.05 | 10.06 | 9.984 | 10.03 | 235,706 | -0.05(-0.50%) |
May 06, 2015 | 10.09 | 10.16 | 10.04 | 10.08 | 112,423 | -0.07(-0.70%) |
May 05, 2015 | 10.19 | 10.19 | 10.09 | 10.15 | 109,444 | -0.03(-0.28%) |
May 04, 2015 | 10.02 | 10.18 | 10.02 | 10.18 | 122,208 | -0.02(-0.21%) |
May 01, 2015 | 10.06 | 10.23 | 9.927 | 10.20 | 475,617 | +0.11(+1.13%) |
Apr 30, 2015 | 9.877 | 10.13 | 9.877 | 10.08 | 179,303 | +0.15(+1.51%) |
Apr 29, 2015 | 9.984 | 9.984 | 9.884 | 9.934 | 214,527 | -0.02(-0.21%) |
Apr 28, 2015 | 9.948 | 9.984 | 9.913 | 9.956 | 183,802 | +0.00(+0.00%) |
Apr 27, 2015 | 9.956 | 9.991 | 9.956 | 9.956 | 311,332 | -0.01(-0.07%) |
Apr 24, 2015 | 9.984 | 10.07 | 9.935 | 9.963 | 754,972 | +0.07(+0.72%) |
Apr 23, 2015 | 9.948 | 9.984 | 9.877 | 9.891 | 816,058 | -0.06(-0.57%) |
Apr 22, 2015 | 9.984 | 9.998 | 9.891 | 9.948 | 529,633 | +0.01(+0.07%) |
Apr 21, 2015 | 9.956 | 10.08 | 9.891 | 9.941 | 566,102 | -0.05(-0.50%) |
Apr 20, 2015 | 9.948 | 10.05 | 9.948 | 9.991 | 167,860 | +0.04(+0.36%) |
Apr 17, 2015 | 9.891 | 10.02 | 9.884 | 9.956 | 298,355 | +0.01(+0.07%) |
Apr 16, 2015 | 9.941 | 10.01 | 9.849 | 9.948 | 248,691 | +0.01(+0.07%) |
Apr 15, 2015 | 9.877 | 10.01 | 9.873 | 9.941 | 217,843 | +0.05(+0.50%) |
Apr 14, 2015 | 9.913 | 9.948 | 9.841 | 9.891 | 146,507 | +0.01(+0.07%) |
Apr 13, 2015 | 9.991 | 10.09 | 9.841 | 9.884 | 404,602 | -0.12(-1.21%) |
Apr 10, 2015 | 10.16 | 10.22 | 9.991 | 10.01 | 373,005 | -0.15(-1.48%) |
Apr 09, 2015 | 10.18 | 10.34 | 10.13 | 10.16 | 187,548 | -0.14(-1.38%) |
Apr 08, 2015 | 10.27 | 10.38 | 10.26 | 10.30 | 107,328 | -0.08(-0.76%) |
Apr 07, 2015 | 10.30 | 10.45 | 10.22 | 10.38 | 118,534 | -0.01(-0.07%) |
Apr 06, 2015 | 9.720 | 10.38 | 9.720 | 10.38 | 335,247 | +0.46(+4.67%) |
Apr 02, 2015 | 9.627 | 9.920 | 9.920 | 9.920 | 244,129 | +0.04(+0.43%) |
Apr 01, 2015 | 9.984 | 9.984 | 9.737 | 9.877 | 109,019 | -0.11(-1.14%) |
Mar 31, 2015 | 10.30 | 10.30 | 9.877 | 9.991 | 38,035 | -0.31(-3.04%) |
Mar 30, 2015 | 10.23 | 10.48 | 10.16 | 10.30 | 15,193 | +0.14(+1.40%) |
Mar 27, 2015 | 10.09 | 10.34 | 10.06 | 10.16 | 20,420 | +0.00(+0.00%) |
Mar 26, 2015 | 9.627 | 10.34 | 9.627 | 10.16 | 60,170 | +0.57(+5.95%) |
Mar 25, 2015 | 9.378 | 9.770 | 9.328 | 9.592 | 43,770 | +0.26(+2.83%) |
Mar 24, 2015 | 9.734 | 9.784 | 9.200 | 9.328 | 13,134 | -0.48(-4.87%) |
Mar 23, 2015 | 9.991 | 10.07 | 9.806 | 9.806 | 15,595 | -0.53(-5.17%) |
Mar 20, 2015 | 10.20 | 10.34 | 10.20 | 10.34 | 931 | +0.00(+0.00%) |