Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 9.584 | 9.640 | 9.552 | 9.600 | 4,316,727 | -0.02(-0.17%) |
May 28, 2015 | 9.680 | 9.688 | 9.576 | 9.616 | 2,954,681 | -0.07(-0.74%) |
May 27, 2015 | 9.584 | 9.704 | 9.528 | 9.688 | 3,388,470 | +0.13(+1.34%) |
May 26, 2015 | 9.776 | 9.776 | 9.488 | 9.560 | 5,146,790 | -0.05(-0.50%) |
May 22, 2015 | 9.728 | 9.608 | 9.608 | 9.608 | 3,362,632 | -0.12(-1.23%) |
May 21, 2015 | 9.760 | 9.792 | 9.684 | 9.728 | 2,691,069 | -0.02(-0.25%) |
May 20, 2015 | 9.784 | 9.784 | 9.680 | 9.752 | 2,909,313 | -0.01(-0.08%) |
May 19, 2015 | 9.736 | 9.784 | 9.696 | 9.760 | 3,938,814 | +0.05(+0.49%) |
May 18, 2015 | 9.616 | 9.744 | 9.596 | 9.712 | 2,995,087 | +0.10(+1.00%) |
May 15, 2015 | 9.712 | 9.712 | 9.560 | 9.616 | 2,716,524 | -0.10(-0.99%) |
May 14, 2015 | 9.704 | 9.712 | 9.656 | 9.712 | 2,888,657 | +0.05(+0.50%) |
May 13, 2015 | 9.608 | 9.704 | 9.560 | 9.664 | 6,064,097 | +0.06(+0.67%) |
May 12, 2015 | 9.520 | 9.624 | 9.504 | 9.600 | 3,634,207 | +0.02(+0.21%) |
May 11, 2015 | 9.552 | 9.608 | 9.472 | 9.580 | 3,064,590 | +0.01(+0.13%) |
May 08, 2015 | 9.560 | 9.576 | 9.488 | 9.568 | 3,020,085 | +0.07(+0.76%) |
May 07, 2015 | 9.512 | 9.552 | 9.448 | 9.496 | 2,963,208 | -0.06(-0.59%) |
May 06, 2015 | 9.520 | 9.568 | 9.424 | 9.552 | 3,588,432 | +0.06(+0.67%) |
May 05, 2015 | 9.528 | 9.600 | 9.424 | 9.488 | 5,357,844 | -0.09(-0.92%) |
May 04, 2015 | 9.512 | 9.632 | 9.492 | 9.576 | 4,114,897 | +0.10(+1.10%) |
May 01, 2015 | 9.560 | 9.591 | 9.336 | 9.472 | 4,497,265 | +0.01(+0.08%) |
Apr 30, 2015 | 9.512 | 9.584 | 9.448 | 9.464 | 3,551,335 | -0.08(-0.84%) |
Apr 29, 2015 | 9.512 | 9.632 | 9.472 | 9.544 | 4,408,558 | -0.02(-0.17%) |
Apr 28, 2015 | 9.480 | 9.600 | 9.448 | 9.560 | 3,235,776 | +0.09(+0.93%) |
Apr 27, 2015 | 9.568 | 9.640 | 9.456 | 9.472 | 4,141,153 | -0.08(-0.84%) |
Apr 24, 2015 | 9.608 | 9.616 | 9.488 | 9.552 | 1,884,265 | -0.04(-0.42%) |
Apr 23, 2015 | 9.576 | 9.608 | 9.528 | 9.592 | 2,175,420 | +0.00(+0.00%) |
Apr 22, 2015 | 9.552 | 9.624 | 9.440 | 9.592 | 3,984,248 | +0.02(+0.25%) |
Apr 21, 2015 | 9.552 | 9.592 | 9.496 | 9.568 | 2,273,369 | +0.02(+0.25%) |
Apr 20, 2015 | 9.464 | 9.568 | 9.416 | 9.544 | 1,982,651 | +0.14(+1.53%) |
Apr 17, 2015 | 9.504 | 9.552 | 9.392 | 9.400 | 2,042,579 | -0.15(-1.59%) |
Apr 16, 2015 | 9.520 | 9.584 | 9.464 | 9.552 | 2,047,049 | +0.01(+0.08%) |
Apr 15, 2015 | 9.464 | 9.568 | 9.428 | 9.544 | 2,603,220 | +0.09(+0.93%) |
Apr 14, 2015 | 9.504 | 9.512 | 9.400 | 9.456 | 2,281,770 | -0.05(-0.50%) |
Apr 13, 2015 | 9.368 | 9.544 | 9.356 | 9.504 | 5,075,060 | +0.13(+1.36%) |
Apr 10, 2015 | 9.416 | 9.416 | 9.320 | 9.376 | 1,927,925 | +0.01(+0.09%) |
Apr 09, 2015 | 9.376 | 9.384 | 9.304 | 9.368 | 1,677,594 | +0.01(+0.09%) |
Apr 08, 2015 | 9.360 | 9.408 | 9.324 | 9.360 | 1,822,246 | +0.03(+0.34%) |
Apr 07, 2015 | 9.344 | 9.416 | 9.308 | 9.328 | 3,346,501 | -0.04(-0.43%) |
Apr 06, 2015 | 9.344 | 9.440 | 9.296 | 9.368 | 2,805,671 | -0.02(-0.26%) |
Apr 02, 2015 | 9.352 | 9.392 | 9.392 | 9.392 | 2,995,581 | +0.04(+0.43%) |
Apr 01, 2015 | 9.368 | 9.400 | 9.236 | 9.352 | 5,100,724 | -0.02(-0.17%) |
Mar 31, 2015 | 9.440 | 9.448 | 9.336 | 9.368 | 3,028,057 | -0.09(-0.93%) |
Mar 30, 2015 | 9.328 | 9.488 | 9.304 | 9.456 | 5,885,155 | +0.15(+1.63%) |
Mar 27, 2015 | 9.296 | 9.336 | 9.260 | 9.304 | 3,071,591 | -0.02(-0.17%) |
Mar 26, 2015 | 9.288 | 9.352 | 9.232 | 9.320 | 4,997,875 | +0.00(+0.00%) |
Mar 25, 2015 | 9.464 | 9.472 | 9.312 | 9.320 | 2,728,154 | -0.15(-1.60%) |
Mar 24, 2015 | 9.448 | 9.520 | 9.432 | 9.472 | 3,912,420 | +0.02(+0.25%) |
Mar 23, 2015 | 9.440 | 9.480 | 9.392 | 9.448 | 2,216,656 | +0.02(+0.17%) |
Mar 20, 2015 | 9.400 | 9.496 | 9.300 | 9.432 | 6,280,764 | +0.06(+0.68%) |
Mar 19, 2015 | 9.240 | 9.392 | 9.208 | 9.368 | 4,674,739 | +0.10(+1.03%) |
Mar 18, 2015 | 9.400 | 9.512 | 9.240 | 9.272 | 4,759,502 | -0.13(-1.36%) |
Mar 17, 2015 | 9.456 | 9.576 | 9.312 | 9.400 | 7,004,326 | +0.14(+1.47%) |
Mar 16, 2015 | 9.208 | 9.312 | 9.168 | 9.264 | 1,348,014 | +0.08(+0.87%) |
Mar 13, 2015 | 9.272 | 9.272 | 9.121 | 9.184 | 1,688,300 | -0.07(-0.78%) |
Mar 12, 2015 | 9.097 | 9.256 | 9.033 | 9.256 | 3,084,784 | +0.21(+2.30%) |
Mar 11, 2015 | 9.009 | 9.057 | 8.981 | 9.049 | 2,150,081 | +0.02(+0.27%) |
Mar 10, 2015 | 9.041 | 9.081 | 9.005 | 9.025 | 1,753,791 | -0.07(-0.79%) |
Mar 09, 2015 | 9.105 | 9.192 | 9.065 | 9.097 | 3,691,401 | +0.02(+0.18%) |
Mar 06, 2015 | 9.152 | 9.296 | 9.073 | 9.081 | 5,408,880 | -0.17(-1.82%) |
Mar 05, 2015 | 9.200 | 9.264 | 9.113 | 9.248 | 1,892,843 | +0.07(+0.78%) |
Mar 04, 2015 | 9.240 | 9.256 | 9.160 | 9.176 | 2,307,390 | -0.08(-0.86%) |
Mar 03, 2015 | 9.232 | 9.272 | 9.216 | 9.256 | 1,270,668 | -0.01(-0.09%) |