Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 9.818 | 9.853 | 9.452 | 9.699 | 60,254 | -0.16(-1.64%) |
May 28, 2015 | 9.946 | 9.946 | 9.733 | 9.861 | 32,052 | -0.09(-0.86%) |
May 27, 2015 | 9.631 | 10.01 | 9.631 | 9.946 | 51,949 | +0.30(+3.09%) |
May 26, 2015 | 9.674 | 9.733 | 9.375 | 9.648 | 45,037 | -0.01(-0.09%) |
May 22, 2015 | 9.776 | 9.656 | 9.656 | 9.656 | 32,383 | -0.10(-1.05%) |
May 21, 2015 | 9.801 | 9.938 | 9.742 | 9.759 | 17,598 | -0.09(-0.95%) |
May 20, 2015 | 9.759 | 9.895 | 9.759 | 9.853 | 27,509 | +0.14(+1.49%) |
May 19, 2015 | 9.904 | 9.904 | 9.674 | 9.708 | 59,633 | -0.27(-2.73%) |
May 18, 2015 | 9.759 | 10.01 | 9.699 | 9.980 | 28,959 | +0.25(+2.54%) |
May 15, 2015 | 9.810 | 9.810 | 9.576 | 9.733 | 64,470 | -0.09(-0.87%) |
May 14, 2015 | 9.887 | 9.997 | 9.622 | 9.818 | 72,051 | -0.02(-0.17%) |
May 13, 2015 | 9.691 | 9.887 | 9.691 | 9.835 | 37,957 | +0.02(+0.17%) |
May 12, 2015 | 9.912 | 9.912 | 9.452 | 9.818 | 59,323 | -0.10(-1.03%) |
May 11, 2015 | 10.09 | 10.18 | 9.895 | 9.921 | 45,060 | -0.15(-1.52%) |
May 08, 2015 | 10.18 | 10.18 | 9.997 | 10.07 | 46,158 | +0.03(+0.25%) |
May 07, 2015 | 10.03 | 10.18 | 9.980 | 10.05 | 61,098 | -0.07(-0.67%) |
May 06, 2015 | 10.25 | 10.28 | 9.946 | 10.12 | 62,026 | -0.20(-1.90%) |
May 05, 2015 | 10.31 | 10.37 | 9.930 | 10.31 | 91,270 | -0.06(-0.57%) |
May 04, 2015 | 10.52 | 10.52 | 10.13 | 10.37 | 83,555 | +0.01(+0.08%) |
May 01, 2015 | 10.21 | 10.40 | 9.938 | 10.36 | 86,653 | +0.24(+2.36%) |
Apr 30, 2015 | 10.65 | 10.70 | 9.835 | 10.13 | 183,603 | -0.66(-6.09%) |
Apr 29, 2015 | 10.94 | 10.94 | 10.76 | 10.78 | 29,419 | -0.23(-2.09%) |
Apr 28, 2015 | 10.81 | 11.06 | 10.76 | 11.01 | 28,335 | +0.24(+2.22%) |
Apr 27, 2015 | 11.10 | 11.17 | 10.73 | 10.77 | 41,627 | -0.21(-1.94%) |
Apr 24, 2015 | 11.05 | 11.17 | 10.95 | 10.99 | 45,725 | -0.06(-0.54%) |
Apr 23, 2015 | 11.01 | 11.07 | 10.96 | 11.05 | 24,404 | +0.03(+0.31%) |
Apr 22, 2015 | 11.04 | 11.04 | 10.82 | 11.01 | 12,249 | -0.05(-0.46%) |
Apr 21, 2015 | 11.12 | 11.12 | 10.94 | 11.06 | 36,623 | -0.07(-0.61%) |
Apr 20, 2015 | 11.10 | 11.21 | 11.08 | 11.13 | 44,325 | +0.09(+0.77%) |
Apr 17, 2015 | 11.23 | 11.27 | 11.02 | 11.05 | 95,661 | -0.28(-2.48%) |
Apr 16, 2015 | 11.29 | 11.36 | 11.14 | 11.33 | 35,353 | +0.03(+0.30%) |
Apr 15, 2015 | 11.33 | 11.33 | 11.14 | 11.29 | 38,342 | -0.03(-0.23%) |
Apr 14, 2015 | 11.17 | 11.34 | 11.13 | 11.32 | 40,250 | +0.14(+1.22%) |
Apr 13, 2015 | 11.13 | 11.20 | 11.04 | 11.18 | 76,533 | +0.06(+0.54%) |
Apr 10, 2015 | 11.14 | 11.16 | 11.02 | 11.12 | 36,030 | +0.03(+0.23%) |
Apr 09, 2015 | 11.06 | 11.12 | 10.87 | 11.10 | 80,869 | +0.05(+0.46%) |
Apr 08, 2015 | 10.98 | 11.08 | 10.77 | 11.05 | 45,256 | +0.06(+0.54%) |
Apr 07, 2015 | 10.93 | 11.08 | 10.64 | 10.99 | 66,608 | +0.07(+0.62%) |
Apr 06, 2015 | 10.36 | 11.08 | 10.36 | 10.92 | 104,684 | +0.48(+4.57%) |
Apr 02, 2015 | 10.39 | 10.44 | 10.44 | 10.44 | 40,713 | +0.03(+0.25%) |
Apr 01, 2015 | 10.36 | 10.57 | 10.31 | 10.41 | 59,462 | +0.06(+0.58%) |
Mar 31, 2015 | 10.19 | 10.50 | 10.14 | 10.36 | 170,581 | +0.10(+1.00%) |
Mar 30, 2015 | 9.904 | 10.53 | 9.904 | 10.25 | 86,480 | +0.36(+3.62%) |
Mar 27, 2015 | 9.759 | 9.929 | 9.691 | 9.895 | 103,516 | +0.10(+1.04%) |
Mar 26, 2015 | 9.929 | 10.01 | 9.742 | 9.793 | 52,941 | -0.14(-1.46%) |
Mar 25, 2015 | 10.45 | 10.45 | 9.844 | 9.938 | 87,943 | -0.51(-4.89%) |
Mar 24, 2015 | 10.29 | 10.49 | 10.21 | 10.45 | 36,414 | +0.11(+1.07%) |
Mar 23, 2015 | 9.946 | 10.36 | 9.946 | 10.34 | 41,024 | +0.25(+2.45%) |
Mar 20, 2015 | 9.938 | 10.18 | 9.810 | 10.09 | 144,886 | +0.24(+2.42%) |
Mar 19, 2015 | 10.08 | 10.13 | 9.776 | 9.853 | 53,055 | -0.20(-2.03%) |
Mar 18, 2015 | 9.853 | 10.09 | 9.708 | 10.06 | 28,616 | +0.15(+1.55%) |
Mar 17, 2015 | 9.810 | 9.967 | 9.674 | 9.904 | 34,153 | +0.09(+0.96%) |
Mar 16, 2015 | 10.36 | 10.36 | 9.776 | 9.810 | 58,635 | -0.54(-5.19%) |
Mar 13, 2015 | 10.24 | 10.42 | 10.13 | 10.35 | 39,559 | +0.11(+1.08%) |
Mar 12, 2015 | 9.980 | 10.27 | 9.946 | 10.24 | 83,942 | +0.32(+3.27%) |
Mar 11, 2015 | 9.801 | 9.955 | 9.682 | 9.912 | 56,042 | +0.11(+1.13%) |
Mar 10, 2015 | 9.699 | 9.861 | 9.674 | 9.801 | 103,027 | +0.00(+0.00%) |
Mar 09, 2015 | 9.878 | 9.996 | 9.682 | 9.801 | 75,103 | -0.04(-0.43%) |
Mar 06, 2015 | 9.784 | 9.946 | 9.750 | 9.844 | 47,298 | -0.04(-0.43%) |
Mar 05, 2015 | 9.989 | 10.06 | 9.674 | 9.887 | 65,757 | -0.07(-0.68%) |
Mar 04, 2015 | 9.921 | 10.01 | 9.980 | 9.955 | 37,672 | -0.03(-0.26%) |
Mar 03, 2015 | 9.963 | 10.12 | 9.963 | 9.980 | 49,485 | -0.03(-0.34%) |