Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 11.34 | 12.65 | 11.29 | 12.32 | 85,007 | +0.79(+6.85%) |
May 28, 2015 | 11.27 | 11.99 | 11.25 | 11.53 | 108,746 | +0.12(+1.05%) |
May 27, 2015 | 11.90 | 11.90 | 11.27 | 11.41 | 13,610 | -0.44(-3.71%) |
May 26, 2015 | 11.66 | 12.04 | 11.26 | 11.85 | 55,918 | +0.15(+1.28%) |
May 22, 2015 | 11.77 | 11.70 | 11.70 | 11.70 | 81,700 | -0.17(-1.43%) |
May 21, 2015 | 11.40 | 11.88 | 11.40 | 11.87 | 34,666 | +0.35(+3.04%) |
May 20, 2015 | 11.38 | 11.55 | 11.18 | 11.52 | 88,253 | +0.04(+0.35%) |
May 19, 2015 | 12.24 | 12.24 | 11.18 | 11.48 | 118,455 | -0.57(-4.73%) |
May 18, 2015 | 12.37 | 12.55 | 12.05 | 12.05 | 30,058 | -0.45(-3.60%) |
May 15, 2015 | 12.52 | 12.61 | 12.13 | 12.50 | 12,525 | +0.05(+0.40%) |
May 14, 2015 | 12.10 | 12.85 | 11.91 | 12.45 | 12,794 | +0.30(+2.51%) |
May 13, 2015 | 11.55 | 12.36 | 11.55 | 12.14 | 44,949 | +0.56(+4.88%) |
May 12, 2015 | 12.51 | 12.60 | 11.00 | 11.58 | 44,462 | -0.92(-7.36%) |
May 11, 2015 | 12.48 | 12.74 | 12.18 | 12.50 | 90,746 | +0.45(+3.73%) |
May 08, 2015 | 11.44 | 12.20 | 11.44 | 12.05 | 139,664 | +0.66(+5.75%) |
May 07, 2015 | 11.28 | 11.55 | 11.28 | 11.39 | 8,958 | +0.04(+0.40%) |
May 06, 2015 | 11.35 | 11.37 | 11.22 | 11.35 | 15,148 | +0.05(+0.44%) |
May 05, 2015 | 11.30 | 11.36 | 11.02 | 11.30 | 17,195 | +0.06(+0.53%) |
May 04, 2015 | 11.38 | 11.45 | 11.18 | 11.24 | 38,337 | -0.09(-0.79%) |
May 01, 2015 | 11.08 | 11.44 | 11.08 | 11.33 | 87,639 | +0.29(+2.63%) |
Apr 30, 2015 | 11.11 | 11.11 | 11.00 | 11.04 | 17,274 | -0.06(-0.54%) |
Apr 29, 2015 | 11.01 | 11.41 | 10.95 | 11.10 | 82,769 | +0.10(+0.87%) |
Apr 28, 2015 | 11.00 | 11.72 | 11.00 | 11.00 | 111,565 | +0.00(+0.04%) |
Apr 27, 2015 | 11.08 | 11.12 | 10.90 | 11.00 | 150,130 | -0.05(-0.45%) |
Apr 24, 2015 | 11.00 | 11.16 | 11.00 | 11.05 | 8,534 | -0.04(-0.36%) |
Apr 23, 2015 | 11.16 | 11.16 | 11.00 | 11.09 | 16,886 | +0.04(+0.36%) |
Apr 22, 2015 | 11.05 | 11.16 | 10.99 | 11.05 | 100,800 | -0.01(-0.09%) |
Apr 21, 2015 | 11.11 | 11.22 | 11.00 | 11.06 | 117,747 | -0.06(-0.58%) |
Apr 20, 2015 | 11.25 | 11.25 | 11.04 | 11.12 | 25,713 | +0.03(+0.23%) |
Apr 17, 2015 | 11.06 | 11.36 | 11.00 | 11.10 | 180,180 | -0.10(-0.89%) |