Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 9.859 | 9.907 | 9.846 | 9.876 | 20,061 | +0.00(+0.04%) |
May 28, 2015 | 9.876 | 10.01 | 9.859 | 9.872 | 25,689 | -0.06(-0.57%) |
May 27, 2015 | 10.02 | 10.06 | 9.863 | 9.929 | 71,948 | -0.10(-0.96%) |
May 26, 2015 | 10.04 | 10.12 | 9.981 | 10.02 | 21,512 | -0.05(-0.52%) |
May 22, 2015 | 10.23 | 10.08 | 10.08 | 10.08 | 41,317 | -0.26(-2.53%) |
May 21, 2015 | 10.07 | 10.35 | 9.981 | 10.34 | 57,031 | +0.27(+2.73%) |
May 20, 2015 | 9.946 | 10.09 | 9.933 | 10.06 | 39,283 | +0.03(+0.26%) |
May 19, 2015 | 10.16 | 10.22 | 9.994 | 10.04 | 50,833 | -0.20(-1.99%) |
May 18, 2015 | 10.13 | 10.35 | 10.13 | 10.24 | 33,948 | +0.13(+1.28%) |
May 15, 2015 | 9.981 | 10.19 | 9.981 | 10.11 | 31,125 | +0.03(+0.26%) |
May 14, 2015 | 9.950 | 10.09 | 9.933 | 10.09 | 70,939 | +0.13(+1.33%) |
May 13, 2015 | 9.977 | 10.04 | 9.894 | 9.953 | 62,466 | -0.02(-0.24%) |
May 12, 2015 | 9.998 | 10.10 | 9.977 | 9.977 | 42,255 | -0.01(-0.13%) |
May 11, 2015 | 9.937 | 10.08 | 9.902 | 9.990 | 75,791 | +0.03(+0.35%) |
May 08, 2015 | 10.13 | 10.13 | 9.947 | 9.955 | 79,964 | -0.04(-0.39%) |
May 07, 2015 | 10.11 | 10.11 | 9.990 | 9.994 | 68,960 | -0.11(-1.08%) |
May 06, 2015 | 10.02 | 10.10 | 9.977 | 10.10 | 40,991 | +0.08(+0.83%) |
May 05, 2015 | 9.959 | 10.13 | 9.959 | 10.02 | 58,275 | +0.09(+0.88%) |
May 04, 2015 | 9.985 | 10.10 | 9.933 | 9.933 | 92,827 | -0.05(-0.52%) |
May 01, 2015 | 9.968 | 10.04 | 9.837 | 9.985 | 69,582 | +0.02(+0.17%) |
Apr 30, 2015 | 9.998 | 10.02 | 9.946 | 9.968 | 35,016 | -0.00(-0.04%) |
Apr 29, 2015 | 9.933 | 10.11 | 9.933 | 9.972 | 24,836 | +0.07(+0.75%) |
Apr 28, 2015 | 10.33 | 10.33 | 9.839 | 9.898 | 120,154 | -0.16(-1.56%) |
Apr 27, 2015 | 10.15 | 10.28 | 10.05 | 10.05 | 42,053 | -0.10(-0.94%) |
Apr 24, 2015 | 10.13 | 10.24 | 10.06 | 10.15 | 29,491 | -0.02(-0.17%) |
Apr 23, 2015 | 10.09 | 10.25 | 10.02 | 10.17 | 64,851 | +0.13(+1.33%) |
Apr 22, 2015 | 9.940 | 10.14 | 9.884 | 10.03 | 64,740 | +0.07(+0.69%) |
Apr 21, 2015 | 9.927 | 10.04 | 9.880 | 9.966 | 63,723 | +0.03(+0.30%) |
Apr 20, 2015 | 9.785 | 10.04 | 9.785 | 9.936 | 49,696 | +0.06(+0.57%) |
Apr 17, 2015 | 9.759 | 10.03 | 9.734 | 9.880 | 58,909 | +0.08(+0.79%) |
Apr 16, 2015 | 9.876 | 10.03 | 9.600 | 9.802 | 90,541 | -0.09(-0.96%) |
Apr 15, 2015 | 9.953 | 10.04 | 9.884 | 9.897 | 79,393 | -0.00(-0.04%) |
Apr 14, 2015 | 9.764 | 9.983 | 9.764 | 9.901 | 41,290 | +0.14(+1.41%) |
Apr 13, 2015 | 9.888 | 10.05 | 9.738 | 9.764 | 65,444 | -0.14(-1.39%) |
Apr 10, 2015 | 9.897 | 10.06 | 9.871 | 9.901 | 59,392 | -0.07(-0.69%) |
Apr 09, 2015 | 9.880 | 9.974 | 9.790 | 9.970 | 36,856 | +0.08(+0.83%) |
Apr 08, 2015 | 9.919 | 10.17 | 9.888 | 9.888 | 70,601 | +0.02(+0.22%) |
Apr 07, 2015 | 10.01 | 10.17 | 9.837 | 9.867 | 52,384 | -0.07(-0.69%) |
Apr 06, 2015 | 9.742 | 10.22 | 9.678 | 9.936 | 87,290 | +0.26(+2.71%) |
Apr 02, 2015 | 9.854 | 9.674 | 9.674 | 9.674 | 106,527 | -0.21(-2.17%) |
Apr 01, 2015 | 9.837 | 10.09 | 9.802 | 9.888 | 104,585 | +0.11(+1.14%) |
Mar 31, 2015 | 10.25 | 10.25 | 9.747 | 9.777 | 88,655 | -0.45(-4.37%) |
Mar 30, 2015 | 10.24 | 10.27 | 9.962 | 10.22 | 82,654 | -0.06(-0.59%) |
Mar 27, 2015 | 10.34 | 10.42 | 10.07 | 10.28 | 40,378 | -0.11(-1.03%) |
Mar 26, 2015 | 10.46 | 10.65 | 10.31 | 10.39 | 64,875 | -0.03(-0.33%) |
Mar 25, 2015 | 10.35 | 10.50 | 10.32 | 10.43 | 46,037 | -0.03(-0.29%) |
Mar 24, 2015 | 10.55 | 10.73 | 10.40 | 10.46 | 35,819 | -0.09(-0.82%) |
Mar 23, 2015 | 10.65 | 11.00 | 10.28 | 10.54 | 152,942 | -0.21(-2.00%) |
Mar 20, 2015 | 10.75 | 10.92 | 10.43 | 10.76 | 272,625 | +0.01(+0.08%) |
Mar 19, 2015 | 9.841 | 10.75 | 9.841 | 10.75 | 183,374 | +0.58(+5.71%) |
Mar 18, 2015 | 9.974 | 10.34 | 9.854 | 10.17 | 103,408 | +0.09(+0.94%) |
Mar 17, 2015 | 10.28 | 10.38 | 9.772 | 10.07 | 76,851 | -0.22(-2.17%) |
Mar 16, 2015 | 9.781 | 10.38 | 9.674 | 10.30 | 73,922 | +0.45(+4.58%) |
Mar 13, 2015 | 9.884 | 10.04 | 9.699 | 9.845 | 78,521 | -0.05(-0.52%) |
Mar 12, 2015 | 9.992 | 10.38 | 9.880 | 9.897 | 57,583 | -0.02(-0.22%) |
Mar 11, 2015 | 9.781 | 10.10 | 9.700 | 9.919 | 106,167 | +0.11(+1.14%) |
Mar 10, 2015 | 10.12 | 10.12 | 9.674 | 9.807 | 134,518 | -0.48(-4.68%) |
Mar 09, 2015 | 10.10 | 10.29 | 9.893 | 10.29 | 67,161 | +0.18(+1.79%) |
Mar 06, 2015 | 10.43 | 10.51 | 10.10 | 10.11 | 66,026 | -0.31(-2.97%) |
Mar 05, 2015 | 10.35 | 10.52 | 10.35 | 10.42 | 40,087 | +0.03(+0.33%) |
Mar 04, 2015 | 10.47 | 10.40 | 10.37 | 10.38 | 28,618 | -0.01(-0.12%) |
Mar 03, 2015 | 10.61 | 10.61 | 10.32 | 10.40 | 55,061 | -0.11(-1.06%) |