Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 10.00 | 10.16 | 9.710 | 9.800 | 49,332 | -0.13(-1.31%) |
May 28, 2015 | 9.920 | 10.06 | 9.800 | 9.930 | 27,074 | -0.11(-1.10%) |
May 27, 2015 | 9.890 | 10.07 | 9.690 | 10.04 | 36,644 | +0.17(+1.72%) |
May 26, 2015 | 9.940 | 10.00 | 9.650 | 9.870 | 49,818 | -0.33(-3.24%) |
May 22, 2015 | 10.44 | 10.20 | 10.20 | 10.20 | 65,100 | -0.16(-1.54%) |
May 21, 2015 | 10.50 | 10.52 | 10.31 | 10.36 | 29,855 | -0.05(-0.48%) |
May 20, 2015 | 10.72 | 10.72 | 10.29 | 10.41 | 25,373 | -0.17(-1.61%) |
May 19, 2015 | 10.65 | 10.67 | 10.40 | 10.58 | 40,977 | -0.16(-1.49%) |
May 18, 2015 | 10.75 | 10.85 | 10.69 | 10.74 | 36,632 | -0.01(-0.09%) |
May 15, 2015 | 10.58 | 10.88 | 10.52 | 10.75 | 44,498 | +0.09(+0.84%) |
May 14, 2015 | 10.83 | 10.83 | 10.40 | 10.66 | 51,248 | -0.16(-1.48%) |
May 13, 2015 | 10.88 | 10.88 | 10.62 | 10.82 | 31,201 | +0.03(+0.28%) |
May 12, 2015 | 11.20 | 11.22 | 10.70 | 10.79 | 36,444 | -0.40(-3.57%) |
May 11, 2015 | 11.12 | 11.29 | 11.08 | 11.19 | 32,712 | +0.10(+0.90%) |
May 08, 2015 | 11.42 | 11.45 | 11.03 | 11.09 | 46,058 | -0.24(-2.12%) |
May 07, 2015 | 11.48 | 11.65 | 11.33 | 11.33 | 12,629 | -0.27(-2.33%) |
May 06, 2015 | 11.10 | 11.86 | 11.10 | 11.60 | 71,793 | +0.52(+4.69%) |
May 05, 2015 | 11.53 | 11.65 | 11.02 | 11.08 | 33,013 | -0.48(-4.15%) |
May 04, 2015 | 11.67 | 11.85 | 11.53 | 11.56 | 37,479 | -0.16(-1.37%) |
May 01, 2015 | 11.74 | 11.97 | 11.60 | 11.72 | 60,833 | +0.09(+0.77%) |
Apr 30, 2015 | 11.99 | 12.08 | 11.58 | 11.63 | 44,751 | -0.38(-3.16%) |
Apr 29, 2015 | 12.29 | 12.34 | 12.00 | 12.01 | 22,266 | -0.43(-3.46%) |
Apr 28, 2015 | 12.15 | 12.52 | 12.15 | 12.44 | 29,385 | +0.24(+1.97%) |
Apr 27, 2015 | 12.44 | 12.68 | 12.07 | 12.20 | 27,311 | -0.30(-2.40%) |
Apr 24, 2015 | 12.92 | 12.96 | 12.34 | 12.50 | 40,335 | -0.46(-3.55%) |
Apr 23, 2015 | 12.69 | 13.15 | 12.69 | 12.96 | 23,860 | +0.18(+1.41%) |
Apr 22, 2015 | 12.85 | 12.85 | 12.54 | 12.78 | 14,631 | +0.01(+0.08%) |
Apr 21, 2015 | 13.08 | 13.20 | 12.66 | 12.77 | 19,119 | -0.24(-1.84%) |
Apr 20, 2015 | 12.88 | 13.17 | 12.81 | 13.01 | 28,249 | +0.12(+0.93%) |
Apr 17, 2015 | 13.21 | 13.21 | 12.85 | 12.89 | 44,434 | -0.46(-3.45%) |
Apr 16, 2015 | 13.85 | 13.93 | 13.27 | 13.35 | 28,857 | -0.56(-4.03%) |
Apr 15, 2015 | 13.85 | 14.02 | 13.76 | 13.91 | 24,293 | +0.21(+1.53%) |
Apr 14, 2015 | 13.98 | 13.98 | 13.68 | 13.70 | 15,138 | -0.20(-1.44%) |
Apr 13, 2015 | 13.93 | 14.16 | 13.77 | 13.90 | 20,132 | +0.03(+0.22%) |
Apr 10, 2015 | 13.83 | 14.06 | 13.72 | 13.87 | 56,687 | +0.17(+1.24%) |
Apr 09, 2015 | 14.03 | 14.03 | 13.63 | 13.70 | 17,991 | -0.30(-2.14%) |
Apr 08, 2015 | 13.85 | 14.41 | 13.76 | 14.00 | 30,466 | +0.12(+0.86%) |
Apr 07, 2015 | 14.03 | 14.05 | 13.88 | 13.88 | 24,232 | -0.12(-0.86%) |
Apr 06, 2015 | 13.97 | 14.13 | 13.86 | 14.00 | 37,125 | -0.12(-0.85%) |
Apr 02, 2015 | 13.98 | 14.12 | 14.12 | 14.12 | 29,300 | +0.22(+1.58%) |
Apr 01, 2015 | 14.10 | 14.17 | 13.71 | 13.90 | 46,439 | -0.14(-1.00%) |
Mar 31, 2015 | 13.96 | 14.17 | 13.95 | 14.04 | 33,531 | -0.06(-0.43%) |
Mar 30, 2015 | 14.05 | 14.12 | 13.92 | 14.10 | 25,059 | +0.16(+1.15%) |
Mar 27, 2015 | 13.88 | 13.99 | 13.71 | 13.94 | 18,418 | +0.13(+0.94%) |
Mar 26, 2015 | 13.73 | 13.97 | 13.73 | 13.81 | 20,185 | -0.04(-0.29%) |
Mar 25, 2015 | 14.10 | 14.10 | 13.72 | 13.85 | 29,288 | -0.16(-1.14%) |
Mar 24, 2015 | 14.30 | 14.30 | 13.89 | 14.01 | 28,063 | -0.17(-1.20%) |
Mar 23, 2015 | 14.51 | 14.53 | 14.18 | 14.18 | 35,902 | -0.33(-2.27%) |
Mar 20, 2015 | 14.36 | 14.66 | 14.30 | 14.51 | 44,960 | +0.28(+1.97%) |
Mar 19, 2015 | 14.55 | 14.69 | 14.21 | 14.23 | 31,733 | -0.33(-2.27%) |
Mar 18, 2015 | 14.26 | 14.70 | 14.10 | 14.56 | 59,974 | +0.34(+2.39%) |
Mar 17, 2015 | 13.97 | 14.27 | 13.85 | 14.22 | 44,537 | +0.08(+0.57%) |
Mar 16, 2015 | 13.94 | 14.22 | 13.82 | 14.14 | 72,938 | +0.38(+2.76%) |
Mar 13, 2015 | 13.82 | 13.85 | 13.45 | 13.76 | 65,926 | +0.06(+0.44%) |
Mar 12, 2015 | 13.72 | 13.78 | 13.56 | 13.70 | 51,159 | +0.14(+1.03%) |
Mar 11, 2015 | 13.68 | 13.85 | 13.02 | 13.56 | 116,595 | +0.59(+4.55%) |
Mar 10, 2015 | 12.16 | 13.31 | 12.05 | 12.97 | 92,443 | +0.61(+4.94%) |
Mar 09, 2015 | 12.60 | 13.00 | 11.74 | 12.36 | 72,741 | -0.05(-0.40%) |
Mar 06, 2015 | 12.27 | 12.52 | 12.16 | 12.41 | 38,407 | -0.04(-0.32%) |
Mar 05, 2015 | 12.41 | 12.54 | 12.18 | 12.45 | 22,175 | +0.10(+0.81%) |
Mar 04, 2015 | 12.60 | 12.59 | 12.34 | 12.35 | 18,535 | -0.24(-1.91%) |
Mar 03, 2015 | 12.81 | 12.84 | 12.51 | 12.59 | 20,218 | -0.27(-2.10%) |