Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 9.867 | 9.896 | 9.754 | 9.882 | 712,280 | -0.05(-0.47%) |
May 28, 2015 | 9.841 | 9.955 | 9.824 | 9.928 | 764,499 | +0.03(+0.26%) |
May 27, 2015 | 9.888 | 9.955 | 9.818 | 9.902 | 839,356 | +0.01(+0.12%) |
May 26, 2015 | 9.937 | 9.981 | 9.844 | 9.891 | 958,445 | -0.04(-0.38%) |
May 22, 2015 | 9.899 | 9.928 | 9.928 | 9.928 | 785,955 | -0.02(-0.18%) |
May 21, 2015 | 9.850 | 9.960 | 9.850 | 9.946 | 466,091 | +0.11(+1.09%) |
May 20, 2015 | 9.865 | 9.943 | 9.836 | 9.838 | 617,572 | -0.03(-0.26%) |
May 19, 2015 | 9.891 | 9.905 | 9.807 | 9.865 | 1,031,803 | -0.10(-1.05%) |
May 18, 2015 | 9.992 | 10.07 | 9.952 | 9.969 | 475,149 | -0.06(-0.61%) |
May 15, 2015 | 10.01 | 10.05 | 9.955 | 10.03 | 922,531 | -0.02(-0.17%) |
May 14, 2015 | 10.14 | 10.17 | 10.04 | 10.05 | 972,324 | -0.05(-0.46%) |
May 13, 2015 | 10.11 | 10.13 | 9.981 | 10.09 | 1,000,492 | +0.05(+0.49%) |
May 12, 2015 | 10.16 | 10.16 | 10.03 | 10.04 | 1,776,548 | -0.12(-1.14%) |
May 11, 2015 | 10.09 | 10.26 | 10.07 | 10.16 | 3,319,026 | +0.08(+0.78%) |
May 08, 2015 | 10.07 | 10.18 | 9.867 | 10.08 | 9,327,912 | -0.15(-1.42%) |
May 07, 2015 | 10.20 | 10.26 | 10.08 | 10.23 | 1,214,595 | +0.09(+0.92%) |
May 06, 2015 | 9.926 | 10.13 | 9.812 | 10.13 | 1,252,329 | +0.31(+3.16%) |
May 05, 2015 | 10.04 | 10.04 | 9.798 | 9.824 | 1,369,405 | -0.18(-1.80%) |
May 04, 2015 | 10.06 | 10.08 | 9.984 | 10.00 | 547,574 | -0.01(-0.06%) |
May 01, 2015 | 10.01 | 10.06 | 9.928 | 10.01 | 597,060 | -0.04(-0.38%) |
Apr 30, 2015 | 10.20 | 10.20 | 10.01 | 10.05 | 949,069 | -0.19(-1.84%) |
Apr 29, 2015 | 10.29 | 10.30 | 10.19 | 10.24 | 518,416 | -0.06(-0.62%) |
Apr 28, 2015 | 10.22 | 10.31 | 10.20 | 10.30 | 462,900 | +0.12(+1.20%) |
Apr 27, 2015 | 10.26 | 10.27 | 10.17 | 10.18 | 409,168 | -0.03(-0.26%) |
Apr 24, 2015 | 10.22 | 10.26 | 10.14 | 10.20 | 634,146 | -0.01(-0.09%) |
Apr 23, 2015 | 10.13 | 10.25 | 10.11 | 10.21 | 859,413 | +0.09(+0.92%) |
Apr 22, 2015 | 10.03 | 10.15 | 9.998 | 10.12 | 1,189,859 | +0.12(+1.19%) |
Apr 21, 2015 | 9.992 | 10.03 | 9.931 | 10.00 | 671,445 | -0.00(-0.03%) |
Apr 20, 2015 | 10.01 | 10.08 | 9.950 | 10.00 | 766,063 | +0.00(+0.03%) |
Apr 17, 2015 | 10.02 | 10.06 | 9.910 | 10.00 | 803,211 | -0.03(-0.32%) |
Apr 16, 2015 | 10.13 | 10.15 | 9.972 | 10.03 | 896,685 | -0.06(-0.60%) |
Apr 15, 2015 | 10.03 | 10.15 | 10.02 | 10.09 | 694,814 | +0.05(+0.52%) |
Apr 14, 2015 | 10.09 | 10.14 | 9.995 | 10.04 | 418,096 | +0.00(+0.03%) |
Apr 13, 2015 | 10.03 | 10.05 | 9.981 | 10.04 | 462,797 | +0.02(+0.20%) |
Apr 10, 2015 | 9.969 | 10.03 | 9.940 | 10.02 | 514,268 | +0.05(+0.52%) |
Apr 09, 2015 | 9.926 | 10.09 | 9.879 | 9.966 | 893,694 | +0.03(+0.35%) |
Apr 08, 2015 | 9.972 | 10.01 | 9.896 | 9.931 | 473,378 | +0.05(+0.50%) |
Apr 07, 2015 | 9.856 | 9.996 | 9.856 | 9.882 | 538,746 | +0.02(+0.18%) |
Apr 06, 2015 | 9.859 | 9.971 | 9.824 | 9.865 | 723,440 | +0.08(+0.77%) |
Apr 02, 2015 | 9.682 | 9.789 | 9.789 | 9.789 | 499,620 | +0.12(+1.20%) |
Apr 01, 2015 | 9.650 | 9.725 | 9.595 | 9.673 | 536,313 | +0.03(+0.27%) |
Mar 31, 2015 | 9.583 | 9.670 | 9.530 | 9.647 | 668,441 | +0.01(+0.12%) |
Mar 30, 2015 | 9.632 | 9.705 | 9.577 | 9.635 | 690,875 | -0.03(-0.33%) |
Mar 27, 2015 | 9.754 | 9.801 | 9.595 | 9.667 | 704,444 | -0.09(-0.89%) |
Mar 26, 2015 | 9.731 | 9.807 | 9.682 | 9.754 | 716,535 | +0.03(+0.36%) |
Mar 25, 2015 | 9.867 | 9.905 | 9.690 | 9.719 | 639,642 | -0.14(-1.44%) |
Mar 24, 2015 | 9.795 | 9.911 | 9.754 | 9.862 | 734,994 | +0.12(+1.22%) |
Mar 23, 2015 | 9.757 | 9.792 | 9.688 | 9.743 | 552,263 | +0.03(+0.30%) |
Mar 20, 2015 | 9.740 | 9.778 | 9.667 | 9.714 | 1,637,612 | +0.09(+0.93%) |
Mar 19, 2015 | 9.766 | 9.786 | 9.609 | 9.624 | 827,530 | -0.24(-2.41%) |
Mar 18, 2015 | 9.653 | 9.896 | 9.583 | 9.862 | 845,506 | +0.19(+2.01%) |
Mar 17, 2015 | 9.612 | 9.719 | 9.566 | 9.667 | 1,301,808 | +0.07(+0.70%) |
Mar 16, 2015 | 9.630 | 9.708 | 9.577 | 9.600 | 2,086,065 | +0.00(+0.00%) |
Mar 13, 2015 | 9.699 | 9.705 | 9.499 | 9.600 | 685,948 | -0.13(-1.34%) |
Mar 12, 2015 | 9.693 | 9.789 | 9.679 | 9.731 | 867,366 | +0.15(+1.61%) |
Mar 11, 2015 | 9.476 | 9.589 | 9.441 | 9.577 | 739,566 | +0.13(+1.35%) |
Mar 10, 2015 | 9.682 | 9.688 | 9.447 | 9.450 | 1,059,599 | -0.26(-2.72%) |
Mar 09, 2015 | 9.940 | 9.952 | 9.696 | 9.714 | 822,410 | -0.16(-1.59%) |
Mar 06, 2015 | 10.01 | 10.01 | 9.822 | 9.870 | 1,069,499 | -0.18(-1.74%) |
Mar 05, 2015 | 10.12 | 10.17 | 10.01 | 10.05 | 754,571 | -0.07(-0.65%) |
Mar 04, 2015 | 10.08 | 10.19 | 9.991 | 10.11 | 982,083 | +0.01(+0.11%) |
Mar 03, 2015 | 10.11 | 10.16 | 10.06 | 10.10 | 759,424 | +0.03(+0.28%) |