Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 10.15 | 10.45 | 10.15 | 10.45 | 2,893 | +0.15(+1.46%) |
May 28, 2015 | 10.01 | 10.30 | 10.01 | 10.30 | 2,024 | +0.40(+4.04%) |
May 27, 2015 | 9.940 | 10.30 | 9.780 | 9.900 | 26,472 | -0.10(-1.00%) |
May 26, 2015 | 10.21 | 10.00 | 9.890 | 10.00 | 11,575 | +0.00(+0.00%) |
May 22, 2015 | 9.660 | 10.00 | 10.00 | 10.00 | 4,100 | -0.05(-0.50%) |
May 21, 2015 | 10.07 | 10.08 | 9.600 | 10.05 | 33,553 | -0.10(-0.99%) |
May 20, 2015 | 10.30 | 10.50 | 10.00 | 10.15 | 49,362 | +0.15(+1.50%) |
May 19, 2015 | 10.00 | 10.30 | 9.990 | 10.00 | 3,964 | +0.00(+0.00%) |
May 15, 2015 | 10.17 | 10.00 | 10.00 | 10.00 | 170 | -0.20(-1.96%) |
May 14, 2015 | 10.20 | 10.20 | 10.20 | 10.20 | 374 | -0.05(-0.49%) |
May 13, 2015 | 10.20 | 10.25 | 9.410 | 10.25 | 6,213 | +0.05(+0.49%) |
May 12, 2015 | 10.20 | 10.20 | 10.20 | 10.20 | 399 | +0.30(+3.03%) |
May 11, 2015 | 9.660 | 9.910 | 9.500 | 9.900 | 4,750 | +0.00(+0.01%) |
May 08, 2015 | 9.900 | 9.900 | 9.900 | 9.900 | 4,096 | -0.35(-3.41%) |
May 07, 2015 | 9.670 | 10.25 | 9.348 | 10.25 | 9,294 | +0.10(+0.99%) |
May 06, 2015 | 10.15 | 10.15 | 10.15 | 10.15 | 100 | +0.10(+1.00%) |
May 05, 2015 | 9.611 | 10.15 | 9.610 | 10.05 | 5,664 | +0.05(+0.50%) |
May 04, 2015 | 10.25 | 10.25 | 9.760 | 10.00 | 3,766 | -0.15(-1.48%) |
May 01, 2015 | 10.18 | 10.18 | 10.14 | 10.15 | 2,714 | -0.04(-0.39%) |
Apr 30, 2015 | 10.09 | 10.19 | 10.000 | 10.19 | 8,627 | +0.06(+0.59%) |
Apr 29, 2015 | 10.04 | 10.14 | 10.00 | 10.13 | 2,204 | +0.03(+0.30%) |
Apr 28, 2015 | 10.02 | 10.10 | 10.01 | 10.10 | 2,421 | +0.00(+0.00%) |
Apr 27, 2015 | 10.08 | 10.10 | 9.825 | 10.10 | 2,932 | +0.00(+0.00%) |
Apr 24, 2015 | 9.820 | 10.10 | 9.794 | 10.10 | 4,210 | -0.03(-0.30%) |
Apr 22, 2015 | 9.560 | 10.13 | 10.13 | 10.13 | 1,800 | +0.22(+2.24%) |
Apr 21, 2015 | 9.990 | 10.00 | 9.908 | 9.908 | 2,029 | -0.10(-1.00%) |
Apr 20, 2015 | 10.12 | 10.12 | 9.990 | 10.01 | 7,777 | +0.04(+0.36%) |
Apr 17, 2015 | 9.972 | 9.972 | 9.972 | 9.972 | 709 | -0.16(-1.56%) |
Apr 16, 2015 | 10.06 | 10.13 | 10.03 | 10.13 | 2,870 | +0.23(+2.32%) |
Apr 15, 2015 | 9.990 | 9.990 | 9.900 | 9.900 | 2,253 | -0.15(-1.49%) |
Apr 14, 2015 | 9.850 | 10.06 | 9.850 | 10.05 | 641 | +0.11(+1.11%) |
Apr 13, 2015 | 9.630 | 9.940 | 9.630 | 9.940 | 2,709 | +0.03(+0.30%) |
Apr 10, 2015 | 9.150 | 9.950 | 9.100 | 9.910 | 4,949 | +0.44(+4.65%) |
Apr 09, 2015 | 9.800 | 9.890 | 9.470 | 9.470 | 3,030 | -0.48(-4.82%) |
Apr 08, 2015 | 9.630 | 9.950 | 9.630 | 9.950 | 1,236 | -0.00(-0.00%) |
Apr 07, 2015 | 9.850 | 9.950 | 9.760 | 9.950 | 2,397 | +0.10(+1.02%) |
Apr 06, 2015 | 9.860 | 9.950 | 9.750 | 9.850 | 4,789 | +0.32(+3.36%) |
Apr 02, 2015 | 9.450 | 9.530 | 9.530 | 9.530 | 6,100 | -0.22(-2.26%) |
Apr 01, 2015 | 9.760 | 9.760 | 9.750 | 9.750 | 444 | -0.01(-0.10%) |
Mar 31, 2015 | 9.590 | 9.760 | 9.560 | 9.760 | 1,923 | +0.30(+3.17%) |
Mar 30, 2015 | 9.360 | 9.639 | 9.360 | 9.460 | 2,265 | -0.13(-1.35%) |
Mar 27, 2015 | 9.158 | 9.590 | 9.120 | 9.590 | 1,303 | +0.42(+4.58%) |
Mar 26, 2015 | 9.400 | 9.400 | 9.170 | 9.170 | 2,133 | +0.01(+0.11%) |
Mar 25, 2015 | 9.610 | 10.000 | 9.160 | 9.160 | 5,115 | -0.77(-7.79%) |
Mar 24, 2015 | 9.420 | 9.934 | 9.420 | 9.934 | 714 | -0.04(-0.36%) |
Mar 23, 2015 | 9.990 | 9.990 | 9.950 | 9.970 | 990 | +0.37(+3.85%) |
Mar 20, 2015 | 9.470 | 10.20 | 9.220 | 9.600 | 4,685 | +0.15(+1.59%) |
Mar 19, 2015 | 9.200 | 9.560 | 9.200 | 9.450 | 7,074 | -0.04(-0.43%) |
Mar 18, 2015 | 9.380 | 9.491 | 9.200 | 9.491 | 6,408 | -0.14(-1.44%) |
Mar 16, 2015 | 9.630 | 9.630 | 9.630 | 9.630 | 2 | +0.04(+0.42%) |
Mar 13, 2015 | 9.600 | 9.600 | 9.590 | 9.590 | 680 | +0.02(+0.21%) |
Mar 12, 2015 | 9.400 | 10.06 | 9.160 | 9.570 | 7,793 | +0.26(+2.79%) |
Mar 11, 2015 | 9.300 | 9.440 | 9.290 | 9.310 | 1,799 | +0.01(+0.11%) |
Mar 10, 2015 | 9.310 | 9.430 | 9.250 | 9.300 | 3,700 | -0.13(-1.38%) |
Mar 09, 2015 | 9.430 | 9.430 | 9.430 | 9.430 | 292 | +0.06(+0.64%) |
Mar 06, 2015 | 9.130 | 9.390 | 9.130 | 9.370 | 2,359 | -0.02(-0.21%) |
Mar 05, 2015 | 9.210 | 9.390 | 9.178 | 9.390 | 3,931 | +0.29(+3.19%) |
Mar 04, 2015 | 9.490 | 9.490 | 9.100 | 9.100 | 3,825 | -0.19(-2.05%) |
Mar 03, 2015 | 9.232 | 9.310 | 9.100 | 9.290 | 8,099 | -0.12(-1.28%) |