Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 11.01 | 11.80 | 11.01 | 11.55 | 1,500 | +0.30(+2.67%) |
May 28, 2015 | 11.35 | 11.35 | 11.10 | 11.25 | 660 | +0.05(+0.44%) |
May 27, 2015 | 11.05 | 11.25 | 10.10 | 11.20 | 7,268 | -0.15(-1.32%) |
May 26, 2015 | 12.25 | 12.40 | 11.23 | 11.35 | 9,498 | -0.70(-5.81%) |
May 22, 2015 | 11.80 | 12.05 | 12.05 | 12.05 | 480 | -0.05(-0.41%) |
May 21, 2015 | 11.95 | 12.40 | 11.75 | 12.10 | 2,570 | +0.00(+0.00%) |
May 20, 2015 | 12.25 | 12.45 | 11.95 | 12.10 | 2,671 | -0.05(-0.41%) |
May 19, 2015 | 12.00 | 12.35 | 11.40 | 12.15 | 11,540 | +0.15(+1.25%) |
May 18, 2015 | 12.20 | 12.40 | 11.80 | 12.00 | 7,655 | +0.35(+3.00%) |
May 15, 2015 | 11.70 | 11.75 | 11.50 | 11.65 | 6,669 | +0.25(+2.19%) |
May 14, 2015 | 11.88 | 11.95 | 11.20 | 11.40 | 12,301 | -0.45(-3.80%) |
May 13, 2015 | 12.05 | 12.05 | 11.75 | 11.85 | 4,613 | +0.15(+1.28%) |
May 12, 2015 | 11.50 | 12.50 | 11.50 | 11.70 | 8,910 | +0.15(+1.30%) |
May 11, 2015 | 10.90 | 11.70 | 10.90 | 11.55 | 10,105 | +0.30(+2.67%) |
May 08, 2015 | 12.00 | 12.00 | 10.50 | 11.25 | 7,720 | -0.95(-7.79%) |
May 07, 2015 | 13.45 | 13.45 | 11.00 | 12.20 | 7,819 | -1.25(-9.29%) |
May 06, 2015 | 14.35 | 14.50 | 13.00 | 13.45 | 10,584 | -0.25(-1.82%) |
May 05, 2015 | 13.20 | 14.10 | 13.00 | 13.70 | 21,999 | +0.50(+3.79%) |
May 04, 2015 | 13.25 | 14.35 | 12.74 | 13.20 | 26,942 | +0.45(+3.53%) |
May 01, 2015 | 9.900 | 12.90 | 9.900 | 12.75 | 9,304 | +3.00(+30.77%) |
Apr 30, 2015 | 9.600 | 9.950 | 9.200 | 9.750 | 4,180 | +0.25(+2.63%) |
Apr 29, 2015 | 9.250 | 9.700 | 9.250 | 9.500 | 3,313 | +0.25(+2.70%) |
Apr 28, 2015 | 9.050 | 9.550 | 8.800 | 9.250 | 2,221 | +0.25(+2.78%) |
Apr 27, 2015 | 8.700 | 9.000 | 8.450 | 9.000 | 11,318 | +0.55(+6.51%) |
Apr 24, 2015 | 8.450 | 8.450 | 8.450 | 8.450 | 100 | -0.05(-0.59%) |
Apr 23, 2015 | 8.400 | 9.125 | 8.400 | 8.500 | 2,986 | +0.35(+4.29%) |
Apr 21, 2015 | 8.000 | 8.150 | 8.150 | 8.150 | 800 | +0.10(+1.24%) |
Apr 17, 2015 | 8.100 | 8.250 | 7.950 | 8.050 | 6 | -0.35(-4.17%) |
Apr 16, 2015 | 8.500 | 8.500 | 8.000 | 8.400 | 1,625 | -0.10(-1.18%) |
Apr 15, 2015 | 8.250 | 8.500 | 8.250 | 8.500 | 1,620 | +0.30(+3.66%) |
Apr 14, 2015 | 8.450 | 8.500 | 8.150 | 8.200 | 2,095 | -0.30(-3.52%) |
Apr 13, 2015 | 8.250 | 8.500 | 8.250 | 8.499 | 290 | -0.00(-0.01%) |
Apr 08, 2015 | 8.400 | 8.500 | 8.500 | 8.500 | 1,140 | +0.35(+4.29%) |
Apr 07, 2015 | 8.249 | 8.250 | 8.100 | 8.150 | 2,360 | +0.05(+0.62%) |
Apr 02, 2015 | 8.200 | 8.100 | 8.100 | 8.100 | 4,280 | -0.10(-1.22%) |
Apr 01, 2015 | 8.251 | 8.251 | 8.150 | 8.200 | 1,637 | -0.30(-3.53%) |
Mar 31, 2015 | 8.500 | 8.500 | 8.499 | 8.500 | 814 | +0.00(+0.01%) |
Mar 30, 2015 | 8.500 | 8.500 | 8.499 | 8.499 | 2,374 | +0.25(+3.02%) |
Mar 27, 2015 | 8.300 | 8.550 | 8.000 | 8.250 | 3,672 | -0.30(-3.51%) |
Mar 26, 2015 | 8.500 | 8.550 | 8.200 | 8.550 | 740 | +0.05(+0.59%) |
Mar 25, 2015 | 8.400 | 8.750 | 8.400 | 8.500 | 4,774 | +0.05(+0.59%) |
Mar 24, 2015 | 8.150 | 8.750 | 8.150 | 8.450 | 580 | +0.05(+0.60%) |
Mar 23, 2015 | 8.050 | 8.400 | 8.000 | 8.400 | 419 | +0.35(+4.35%) |
Mar 20, 2015 | 8.001 | 8.050 | 8.001 | 8.050 | 550 | +0.05(+0.63%) |
Mar 19, 2015 | 7.976 | 8.050 | 7.950 | 8.000 | 300 | +0.00(+0.00%) |
Mar 18, 2015 | 7.850 | 8.100 | 7.850 | 8.000 | 330 | +0.15(+1.91%) |
Mar 17, 2015 | 8.150 | 8.150 | 7.600 | 7.850 | 2,632 | -0.45(-5.42%) |
Mar 16, 2015 | 7.850 | 8.300 | 7.850 | 8.300 | 2,744 | -0.30(-3.49%) |
Mar 11, 2015 | 8.250 | 8.600 | 8.600 | 8.600 | 1,780 | +0.25(+2.99%) |
Mar 10, 2015 | 8.000 | 8.450 | 7.800 | 8.350 | 825 | +0.15(+1.83%) |
Mar 09, 2015 | 8.150 | 8.200 | 8.050 | 8.200 | 778 | -0.15(-1.80%) |
Mar 06, 2015 | 8.650 | 8.650 | 8.350 | 8.350 | 1,394 | -0.15(-1.76%) |
Mar 05, 2015 | 8.650 | 8.750 | 8.500 | 8.500 | 3,574 | +0.00(+0.00%) |
Mar 03, 2015 | 8.350 | 8.550 | 8.350 | 8.500 | 4 | +0.10(+1.19%) |