Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 10.60 | 11.09 | 10.60 | 10.81 | 14,306 | +0.08(+0.77%) |
May 28, 2015 | 10.76 | 10.85 | 10.64 | 10.73 | 8,005 | -0.11(-1.04%) |
May 27, 2015 | 10.76 | 11.05 | 10.76 | 10.84 | 2,971 | +0.08(+0.70%) |
May 26, 2015 | 10.92 | 10.94 | 10.76 | 10.76 | 5,662 | -0.25(-2.25%) |
May 22, 2015 | 10.92 | 11.01 | 11.01 | 11.01 | 16,619 | +0.11(+0.97%) |
May 21, 2015 | 11.17 | 11.20 | 10.87 | 10.91 | 32,532 | -0.30(-2.68%) |
May 20, 2015 | 11.29 | 11.30 | 11.21 | 11.21 | 17,365 | -0.08(-0.67%) |
May 19, 2015 | 11.52 | 11.52 | 11.22 | 11.28 | 10,451 | +0.00(+0.00%) |
May 18, 2015 | 11.38 | 12.02 | 11.21 | 11.28 | 9,385 | +0.01(+0.07%) |
May 15, 2015 | 12.03 | 12.03 | 11.21 | 11.27 | 8,187 | -0.02(-0.20%) |
May 14, 2015 | 11.39 | 11.48 | 11.28 | 11.30 | 37,533 | -0.04(-0.33%) |
May 13, 2015 | 11.38 | 11.47 | 11.33 | 11.33 | 5,531 | -0.08(-0.69%) |
May 12, 2015 | 11.53 | 11.58 | 11.36 | 11.41 | 15,866 | -0.12(-1.01%) |
May 11, 2015 | 11.76 | 11.76 | 11.53 | 11.53 | 17,956 | -0.17(-1.42%) |
May 08, 2015 | 11.73 | 11.73 | 11.51 | 11.70 | 5,031 | +0.00(+0.00%) |
May 07, 2015 | 11.88 | 11.90 | 11.51 | 11.70 | 10,329 | -0.05(-0.45%) |
May 06, 2015 | 11.82 | 12.08 | 11.73 | 11.75 | 3,616 | +0.05(+0.39%) |
May 05, 2015 | 11.92 | 11.99 | 11.55 | 11.70 | 13,488 | -0.16(-1.32%) |
May 04, 2015 | 12.14 | 12.14 | 11.60 | 11.86 | 17,854 | -0.13(-1.06%) |
May 01, 2015 | 11.58 | 12.11 | 11.58 | 11.99 | 14,042 | +0.43(+3.74%) |
Apr 30, 2015 | 11.93 | 12.22 | 11.55 | 11.55 | 23,943 | -0.44(-3.64%) |
Apr 29, 2015 | 12.15 | 12.44 | 11.92 | 11.99 | 26,308 | -0.06(-0.52%) |
Apr 28, 2015 | 12.04 | 12.45 | 11.56 | 12.05 | 43,735 | +0.06(+0.50%) |
Apr 27, 2015 | 13.16 | 13.28 | 11.55 | 11.99 | 118,418 | -1.16(-8.83%) |
Apr 24, 2015 | 12.96 | 13.19 | 12.75 | 13.16 | 14,202 | +0.27(+2.12%) |
Apr 23, 2015 | 12.92 | 13.07 | 12.78 | 12.88 | 17,196 | -0.03(-0.26%) |
Apr 22, 2015 | 12.77 | 12.92 | 12.74 | 12.92 | 10,272 | +0.23(+1.82%) |
Apr 21, 2015 | 12.65 | 12.85 | 12.65 | 12.69 | 8,364 | -0.06(-0.44%) |
Apr 20, 2015 | 12.74 | 12.75 | 12.42 | 12.74 | 12,885 | +0.05(+0.38%) |
Apr 17, 2015 | 12.79 | 12.81 | 12.35 | 12.69 | 24,249 | +0.05(+0.41%) |
Apr 16, 2015 | 12.37 | 12.67 | 12.26 | 12.64 | 16,794 | +0.18(+1.43%) |
Apr 15, 2015 | 12.34 | 12.62 | 12.22 | 12.46 | 12,820 | +0.10(+0.78%) |
Apr 14, 2015 | 12.25 | 12.37 | 12.12 | 12.37 | 11,305 | +0.01(+0.06%) |
Apr 13, 2015 | 12.10 | 12.47 | 12.03 | 12.36 | 12,158 | +0.16(+1.28%) |
Apr 10, 2015 | 12.33 | 12.60 | 12.13 | 12.20 | 12,978 | -0.15(-1.24%) |
Apr 09, 2015 | 12.53 | 12.61 | 12.04 | 12.36 | 25,313 | -0.10(-0.80%) |
Apr 08, 2015 | 12.66 | 12.66 | 12.16 | 12.46 | 20,682 | -0.21(-1.65%) |
Apr 07, 2015 | 12.42 | 12.66 | 12.36 | 12.66 | 40,477 | +0.17(+1.37%) |
Apr 06, 2015 | 12.41 | 12.55 | 12.03 | 12.49 | 21,583 | +0.10(+0.84%) |
Apr 02, 2015 | 12.23 | 12.39 | 12.39 | 12.39 | 21,478 | +0.09(+0.76%) |
Apr 01, 2015 | 12.29 | 12.40 | 12.17 | 12.30 | 11,233 | -0.06(-0.51%) |
Mar 31, 2015 | 12.13 | 12.36 | 12.10 | 12.36 | 34,130 | +0.16(+1.28%) |
Mar 30, 2015 | 12.33 | 12.33 | 11.76 | 12.20 | 8,748 | +0.06(+0.49%) |
Mar 27, 2015 | 12.08 | 12.19 | 12.03 | 12.14 | 7,130 | +0.01(+0.12%) |
Mar 26, 2015 | 11.87 | 12.18 | 11.55 | 12.13 | 23,462 | +0.27(+2.26%) |
Mar 25, 2015 | 11.40 | 11.90 | 11.29 | 11.86 | 23,882 | +0.49(+4.29%) |
Mar 24, 2015 | 10.73 | 11.41 | 10.73 | 11.37 | 15,151 | -0.00(-0.03%) |
Mar 23, 2015 | 11.10 | 11.40 | 10.73 | 11.38 | 33,110 | +0.16(+1.39%) |
Mar 20, 2015 | 11.50 | 11.58 | 11.16 | 11.22 | 36,386 | -0.28(-2.40%) |
Mar 19, 2015 | 11.58 | 11.80 | 11.49 | 11.49 | 15,330 | -0.25(-2.09%) |
Mar 18, 2015 | 12.16 | 12.16 | 11.70 | 11.74 | 17,251 | -0.66(-5.29%) |
Mar 17, 2015 | 12.05 | 12.40 | 11.84 | 12.40 | 7,918 | +0.25(+2.09%) |
Mar 16, 2015 | 12.15 | 12.15 | 11.97 | 12.14 | 8,598 | +0.13(+1.12%) |
Mar 13, 2015 | 12.04 | 12.27 | 11.99 | 12.01 | 5,236 | -0.08(-0.68%) |
Mar 12, 2015 | 11.93 | 12.38 | 11.93 | 12.09 | 8,324 | +0.18(+1.50%) |
Mar 11, 2015 | 12.13 | 12.41 | 11.91 | 11.91 | 9,324 | -0.29(-2.38%) |
Mar 10, 2015 | 12.22 | 12.34 | 12.00 | 12.20 | 11,046 | +0.07(+0.55%) |
Mar 09, 2015 | 12.35 | 12.55 | 12.05 | 12.13 | 12,224 | -0.29(-2.34%) |
Mar 06, 2015 | 12.46 | 12.48 | 12.19 | 12.43 | 10,845 | +0.11(+0.91%) |
Mar 05, 2015 | 12.13 | 12.47 | 12.13 | 12.31 | 11,504 | +0.05(+0.42%) |
Mar 04, 2015 | 11.86 | 12.26 | 11.82 | 12.26 | 5,561 | -0.10(-0.84%) |
Mar 03, 2015 | 12.20 | 12.47 | 11.99 | 12.37 | 7,963 | +0.07(+0.55%) |