Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 9.949 | 10.02 | 9.787 | 9.979 | 84,805 | +0.03(+0.30%) |
May 28, 2015 | 9.957 | 10.00 | 9.872 | 9.949 | 44,232 | -0.05(-0.52%) |
May 27, 2015 | 9.927 | 10.08 | 9.839 | 10.00 | 233,037 | +0.05(+0.52%) |
May 26, 2015 | 10.04 | 10.05 | 9.927 | 9.949 | 88,738 | -0.14(-1.39%) |
May 22, 2015 | 9.994 | 10.09 | 10.09 | 10.09 | 126,773 | +0.04(+0.44%) |
May 21, 2015 | 9.935 | 10.07 | 9.935 | 10.05 | 31,095 | +0.03(+0.29%) |
May 20, 2015 | 10.15 | 10.15 | 9.971 | 10.02 | 26,928 | -0.09(-0.88%) |
May 19, 2015 | 9.920 | 10.15 | 9.920 | 10.10 | 62,452 | +0.16(+1.63%) |
May 18, 2015 | 9.802 | 9.957 | 9.772 | 9.942 | 69,832 | +0.13(+1.35%) |
May 15, 2015 | 9.824 | 9.824 | 9.647 | 9.809 | 47,426 | +0.01(+0.08%) |
May 14, 2015 | 9.713 | 9.846 | 9.640 | 9.802 | 37,039 | +0.16(+1.68%) |
May 13, 2015 | 9.654 | 9.809 | 9.640 | 9.640 | 57,693 | -0.01(-0.15%) |
May 12, 2015 | 9.699 | 9.732 | 9.588 | 9.654 | 95,618 | -0.06(-0.61%) |
May 11, 2015 | 9.654 | 9.794 | 9.654 | 9.713 | 41,604 | +0.10(+1.00%) |
May 08, 2015 | 9.728 | 9.743 | 9.603 | 9.617 | 51,186 | -0.12(-1.21%) |
May 07, 2015 | 9.684 | 9.765 | 9.595 | 9.735 | 60,966 | -0.01(-0.08%) |
May 06, 2015 | 9.610 | 9.787 | 9.551 | 9.743 | 123,763 | +0.15(+1.54%) |
May 05, 2015 | 9.750 | 9.758 | 9.588 | 9.595 | 108,817 | -0.21(-2.11%) |
May 04, 2015 | 9.721 | 9.809 | 9.592 | 9.802 | 51,486 | +0.07(+0.68%) |
May 01, 2015 | 9.721 | 9.758 | 9.595 | 9.735 | 146,240 | +0.01(+0.15%) |
Apr 30, 2015 | 9.691 | 9.721 | 9.574 | 9.721 | 137,661 | -0.01(-0.08%) |
Apr 29, 2015 | 9.706 | 9.801 | 9.545 | 9.728 | 68,752 | +0.00(+0.00%) |
Apr 28, 2015 | 9.640 | 9.801 | 9.611 | 9.728 | 44,696 | +0.12(+1.22%) |
Apr 27, 2015 | 9.662 | 9.860 | 9.552 | 9.611 | 67,493 | -0.08(-0.83%) |
Apr 24, 2015 | 9.633 | 9.699 | 9.523 | 9.691 | 52,319 | +0.04(+0.38%) |
Apr 23, 2015 | 9.625 | 9.688 | 9.508 | 9.655 | 95,763 | +0.01(+0.08%) |
Apr 22, 2015 | 9.618 | 9.728 | 9.530 | 9.647 | 127,662 | -0.01(-0.08%) |
Apr 21, 2015 | 9.567 | 9.691 | 9.442 | 9.655 | 73,451 | +0.12(+1.31%) |
Apr 20, 2015 | 9.545 | 9.552 | 9.434 | 9.530 | 108,854 | -0.01(-0.15%) |
Apr 17, 2015 | 9.493 | 9.567 | 9.266 | 9.545 | 151,848 | +0.02(+0.23%) |
Apr 16, 2015 | 9.515 | 9.545 | 9.390 | 9.523 | 27,953 | -0.03(-0.31%) |
Apr 15, 2015 | 9.552 | 9.581 | 9.530 | 9.552 | 47,814 | +0.01(+0.15%) |
Apr 14, 2015 | 9.493 | 9.552 | 9.346 | 9.537 | 83,371 | +0.05(+0.54%) |
Apr 13, 2015 | 9.442 | 9.537 | 9.412 | 9.486 | 14,274 | +0.02(+0.23%) |
Apr 10, 2015 | 9.471 | 9.471 | 9.383 | 9.464 | 27,299 | +0.02(+0.23%) |
Apr 09, 2015 | 9.471 | 9.478 | 9.288 | 9.442 | 75,843 | -0.01(-0.08%) |
Apr 08, 2015 | 9.420 | 9.493 | 9.376 | 9.449 | 24,176 | +0.03(+0.31%) |
Apr 07, 2015 | 9.464 | 9.523 | 9.405 | 9.420 | 32,872 | -0.05(-0.54%) |
Apr 06, 2015 | 9.434 | 9.552 | 9.398 | 9.471 | 37,861 | -0.02(-0.23%) |
Apr 02, 2015 | 9.574 | 9.493 | 9.493 | 9.493 | 285,483 | -0.14(-1.45%) |
Apr 01, 2015 | 9.361 | 9.640 | 9.361 | 9.633 | 53,789 | +0.21(+2.26%) |
Mar 31, 2015 | 9.493 | 9.508 | 9.398 | 9.420 | 18,219 | -0.07(-0.77%) |
Mar 30, 2015 | 9.302 | 9.596 | 9.302 | 9.493 | 78,964 | +0.21(+2.21%) |
Mar 27, 2015 | 9.317 | 9.346 | 9.251 | 9.288 | 63,865 | -0.01(-0.08%) |
Mar 26, 2015 | 9.398 | 9.464 | 9.258 | 9.295 | 48,359 | -0.11(-1.17%) |
Mar 25, 2015 | 9.552 | 9.669 | 9.405 | 9.405 | 52,938 | -0.14(-1.46%) |
Mar 24, 2015 | 9.574 | 9.691 | 9.523 | 9.545 | 75,082 | -0.04(-0.38%) |
Mar 23, 2015 | 9.523 | 9.581 | 9.493 | 9.581 | 66,173 | +0.05(+0.54%) |
Mar 20, 2015 | 9.537 | 9.545 | 9.478 | 9.530 | 133,587 | +0.01(+0.08%) |
Mar 19, 2015 | 9.500 | 9.545 | 9.486 | 9.523 | 49,534 | +0.02(+0.23%) |
Mar 18, 2015 | 9.515 | 9.581 | 9.405 | 9.500 | 72,452 | -0.04(-0.38%) |
Mar 17, 2015 | 9.464 | 9.545 | 9.424 | 9.537 | 68,966 | +0.01(+0.15%) |
Mar 16, 2015 | 9.508 | 9.541 | 9.412 | 9.523 | 67,202 | +0.02(+0.23%) |
Mar 13, 2015 | 9.523 | 9.618 | 9.368 | 9.500 | 63,134 | -0.04(-0.38%) |
Mar 12, 2015 | 9.471 | 9.545 | 9.449 | 9.537 | 94,044 | +0.15(+1.56%) |
Mar 11, 2015 | 9.251 | 9.412 | 9.251 | 9.390 | 71,490 | +0.14(+1.51%) |
Mar 10, 2015 | 9.339 | 9.339 | 9.185 | 9.251 | 73,897 | -0.14(-1.49%) |
Mar 09, 2015 | 9.405 | 9.456 | 9.332 | 9.390 | 53,009 | +0.00(+0.00%) |
Mar 06, 2015 | 9.442 | 9.545 | 9.339 | 9.390 | 92,564 | -0.09(-0.93%) |
Mar 05, 2015 | 9.420 | 9.530 | 9.361 | 9.478 | 84,054 | +0.04(+0.47%) |
Mar 04, 2015 | 9.493 | 9.537 | 9.398 | 9.434 | 89,710 | -0.10(-1.08%) |
Mar 03, 2015 | 9.486 | 9.545 | 9.442 | 9.537 | 65,350 | +0.03(+0.31%) |