Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 9.850 | 9.920 | 9.830 | 9.864 | 990 | +0.11(+1.17%) |
May 28, 2015 | 9.746 | 9.860 | 9.746 | 9.750 | 8,939 | -0.13(-1.32%) |
May 27, 2015 | 9.820 | 9.890 | 9.820 | 9.880 | 15,452 | +0.28(+2.92%) |
May 26, 2015 | 9.645 | 9.645 | 9.530 | 9.600 | 6,540 | -0.31(-3.13%) |
May 22, 2015 | 9.910 | 9.910 | 9.910 | 0 | -0.05(-0.50%) | |
May 21, 2015 | 9.990 | 10.05 | 9.960 | 9.960 | 1,115 | -0.10(-0.99%) |
May 20, 2015 | 10.04 | 10.06 | 9.977 | 10.06 | 1,102 | -0.17(-1.66%) |
May 19, 2015 | 10.16 | 10.23 | 10.12 | 10.23 | 2,038 | -0.00(-0.05%) |
May 18, 2015 | 10.23 | 10.23 | 10.23 | 10.23 | 135 | -0.13(-1.30%) |
May 15, 2015 | 10.93 | 10.23 | 10.37 | 3,198 | -0.25(-2.35%) | |
May 14, 2015 | 10.77 | 10.88 | 10.62 | 10.62 | 1,803 | +0.06(+0.57%) |
May 13, 2015 | 10.49 | 10.56 | 10.43 | 10.56 | 4,581 | +0.01(+0.09%) |
May 12, 2015 | 10.52 | 10.55 | 10.49 | 10.55 | 1,813 | +0.10(+0.96%) |
May 11, 2015 | 10.46 | 10.46 | 10.45 | 10.45 | 360 | -0.10(-0.95%) |
May 08, 2015 | 10.59 | 10.59 | 10.55 | 10.55 | 404 | +0.27(+2.63%) |
May 07, 2015 | 10.21 | 10.28 | 10.21 | 10.28 | 1,004 | -0.07(-0.68%) |
May 06, 2015 | 10.35 | 10.35 | 10.35 | 10.35 | 258 | +0.25(+2.48%) |
May 05, 2015 | 10.14 | 10.16 | 10.08 | 10.10 | 2,215 | -0.31(-2.98%) |
May 04, 2015 | 10.41 | 10.41 | 10.41 | 10.41 | 1,119 | +0.06(+0.58%) |
May 01, 2015 | 10.35 | 10.35 | 10.35 | 10.35 | 1,874 | +0.03(+0.29%) |
Apr 30, 2015 | 10.44 | 10.46 | 10.32 | 10.32 | 877 | -0.12(-1.15%) |
Apr 29, 2015 | 10.44 | 10.44 | 10.44 | 10.44 | 426 | -0.05(-0.52%) |
Apr 28, 2015 | 10.49 | 10.49 | 10.49 | 10.49 | 242 | -0.07(-0.62%) |
Apr 27, 2015 | 10.49 | 10.56 | 10.44 | 10.56 | 4,418 | +0.16(+1.54%) |
Apr 24, 2015 | 10.27 | 10.40 | 10.26 | 10.40 | 18,931 | +0.33(+3.28%) |
Apr 23, 2015 | 10.04 | 10.07 | 10.04 | 10.07 | 1,447 | +0.02(+0.20%) |
Apr 22, 2015 | 10.05 | 10.12 | 10.05 | 10.05 | 36,526 | -0.15(-1.47%) |
Apr 21, 2015 | 10.23 | 10.23 | 10.20 | 10.20 | 386 | +0.12(+1.19%) |
Apr 20, 2015 | 10.14 | 10.16 | 10.08 | 10.08 | 1,205 | -0.22(-2.14%) |
Apr 17, 2015 | 10.30 | 10.30 | 10.30 | 10.30 | 730 | +0.09(+0.88%) |
Apr 16, 2015 | 10.22 | 10.22 | 10.21 | 10.21 | 1,234 | +0.09(+0.89%) |
Apr 15, 2015 | 10.09 | 10.20 | 10.09 | 10.12 | 677 | +0.00(+0.00%) |
Apr 14, 2015 | 10.14 | 10.14 | 10.12 | 10.12 | 389 | +0.04(+0.40%) |
Apr 13, 2015 | 10.09 | 10.13 | 10.07 | 10.08 | 12,894 | +0.06(+0.60%) |
Apr 10, 2015 | 10.03 | 10.03 | 9.960 | 10.02 | 7,228 | +0.03(+0.30%) |
Apr 09, 2015 | 10.00 | 10.03 | 9.990 | 9.990 | 10,115 | +0.02(+0.20%) |
Apr 08, 2015 | 9.960 | 10.01 | 9.960 | 9.970 | 793 | -0.04(-0.40%) |
Apr 07, 2015 | 10.01 | 10.01 | 10.01 | 10.01 | 328 | +0.06(+0.60%) |
Apr 06, 2015 | 10.05 | 10.05 | 9.950 | 9.950 | 7,362 | +0.04(+0.35%) |
Apr 02, 2015 | 9.915 | 9.915 | 9.915 | 0 | +0.07(+0.71%) | |
Apr 01, 2015 | 9.790 | 9.860 | 9.790 | 9.845 | 2,646 | +0.16(+1.60%) |
Mar 31, 2015 | 9.660 | 9.690 | 9.630 | 9.690 | 1,675 | -0.18(-1.77%) |
Mar 30, 2015 | 9.860 | 9.865 | 9.860 | 9.865 | 2,291 | -0.04(-0.35%) |
Mar 27, 2015 | 9.810 | 9.900 | 9.810 | 9.900 | 877 | +0.20(+2.06%) |
Mar 26, 2015 | 9.730 | 9.730 | 9.700 | 9.700 | 374 | -0.26(-2.61%) |
Mar 25, 2015 | 9.880 | 9.960 | 9.870 | 9.960 | 3,798 | +0.00(+0.00%) |
Mar 24, 2015 | 9.950 | 9.960 | 9.860 | 9.960 | 1,007 | +0.03(+0.30%) |
Mar 23, 2015 | 9.930 | 9.930 | 9.930 | 9.930 | 274 | +0.08(+0.81%) |
Mar 20, 2015 | 9.800 | 9.880 | 9.800 | 9.850 | 3,118 | +0.39(+4.12%) |
Mar 19, 2015 | 9.375 | 9.460 | 9.375 | 9.460 | 2,135 | -0.29(-2.97%) |
Mar 18, 2015 | 9.350 | 9.750 | 9.350 | 9.750 | 977 | +0.23(+2.42%) |
Mar 17, 2015 | 9.540 | 9.540 | 9.510 | 9.520 | 1,350 | +0.03(+0.32%) |
Mar 16, 2015 | 9.490 | 9.490 | 9.490 | 9.490 | 1,104 | +0.06(+0.64%) |
Mar 13, 2015 | 9.450 | 9.450 | 9.358 | 9.430 | 1,888 | -0.19(-1.98%) |
Mar 12, 2015 | 9.610 | 9.620 | 9.540 | 9.620 | 2,658 | +0.08(+0.89%) |
Mar 11, 2015 | 9.460 | 9.560 | 9.460 | 9.535 | 4,407 | +0.07(+0.79%) |
Mar 10, 2015 | 9.480 | 9.550 | 9.460 | 9.460 | 1,126 | -0.34(-3.47%) |
Mar 09, 2015 | 9.780 | 9.860 | 9.780 | 9.800 | 4,592 | +0.04(+0.41%) |
Mar 06, 2015 | 9.890 | 9.890 | 9.680 | 9.760 | 11,341 | -0.39(-3.89%) |
Mar 05, 2015 | 10.12 | 10.15 | 10.12 | 10.15 | 2,465 | +0.22(+2.27%) |
Mar 04, 2015 | 9.930 | 9.930 | 9.930 | 9.930 | 349 | -0.03(-0.30%) |
Mar 03, 2015 | 9.890 | 9.960 | 9.890 | 9.960 | 10,344 | -0.17(-1.68%) |