Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 8.645 | 8.658 | 8.602 | 8.628 | 130,854 | -0.03(-0.39%) |
May 28, 2015 | 8.653 | 8.666 | 8.628 | 8.662 | 110,029 | +0.01(+0.15%) |
May 27, 2015 | 8.598 | 8.649 | 8.585 | 8.649 | 81,617 | +0.08(+0.89%) |
May 26, 2015 | 8.649 | 8.649 | 8.556 | 8.572 | 168,366 | -0.08(-0.87%) |
May 22, 2015 | 8.645 | 8.648 | 8.648 | 8.648 | 90,921 | -0.02(-0.26%) |
May 21, 2015 | 8.700 | 8.700 | 8.700 | 8.670 | 135,823 | -0.01(-0.15%) |
May 20, 2015 | 8.683 | 8.692 | 8.645 | 8.683 | 130,574 | +0.00(+0.05%) |
May 19, 2015 | 8.683 | 8.734 | 8.619 | 8.679 | 129,919 | +0.01(+0.10%) |
May 18, 2015 | 8.632 | 8.670 | 8.598 | 8.670 | 182,268 | +0.02(+0.20%) |
May 15, 2015 | 8.738 | 8.738 | 8.636 | 8.653 | 187,208 | -0.07(-0.83%) |
May 14, 2015 | 8.675 | 8.738 | 8.653 | 8.726 | 266,303 | +0.09(+1.03%) |
May 13, 2015 | 8.615 | 8.662 | 8.606 | 8.636 | 195,354 | +0.01(+0.10%) |
May 12, 2015 | 8.611 | 8.641 | 8.568 | 8.628 | 142,941 | -0.00(-0.05%) |
May 11, 2015 | 8.662 | 8.662 | 8.598 | 8.632 | 188,221 | -0.03(-0.34%) |
May 08, 2015 | 8.619 | 8.670 | 8.619 | 8.662 | 106,032 | +0.10(+1.14%) |
May 07, 2015 | 8.555 | 8.581 | 8.534 | 8.564 | 130,407 | +0.02(+0.20%) |
May 06, 2015 | 8.581 | 8.581 | 8.514 | 8.547 | 148,350 | -0.02(-0.20%) |
May 05, 2015 | 8.602 | 8.611 | 8.543 | 8.564 | 205,778 | -0.02(-0.25%) |
May 04, 2015 | 8.594 | 8.631 | 8.572 | 8.585 | 226,385 | +0.01(+0.15%) |
May 01, 2015 | 8.572 | 8.589 | 8.547 | 8.572 | 140,272 | +0.03(+0.40%) |
Apr 30, 2015 | 8.624 | 8.632 | 8.534 | 8.538 | 177,531 | -0.11(-1.23%) |
Apr 29, 2015 | 8.632 | 8.653 | 8.600 | 8.645 | 152,078 | -0.01(-0.15%) |
Apr 28, 2015 | 8.589 | 8.666 | 8.577 | 8.658 | 178,222 | +0.07(+0.79%) |
Apr 27, 2015 | 8.675 | 8.679 | 8.585 | 8.589 | 182,207 | -0.06(-0.67%) |
Apr 24, 2015 | 8.666 | 8.666 | 8.636 | 8.648 | 164,518 | +0.00(+0.03%) |
Apr 23, 2015 | 8.606 | 8.664 | 8.585 | 8.645 | 148,267 | +0.04(+0.49%) |
Apr 22, 2015 | 8.606 | 8.615 | 8.560 | 8.602 | 119,464 | +0.02(+0.25%) |
Apr 21, 2015 | 8.606 | 8.619 | 8.547 | 8.581 | 149,263 | +0.00(+0.05%) |
Apr 20, 2015 | 8.581 | 8.615 | 8.572 | 8.577 | 117,594 | +0.04(+0.45%) |
Apr 17, 2015 | 8.602 | 8.619 | 8.521 | 8.538 | 180,670 | -0.11(-1.28%) |
Apr 16, 2015 | 8.641 | 8.675 | 8.619 | 8.649 | 127,130 | +0.00(+0.05%) |
Apr 15, 2015 | 8.594 | 8.658 | 8.589 | 8.645 | 200,050 | +0.06(+0.69%) |
Apr 14, 2015 | 8.560 | 8.589 | 8.543 | 8.585 | 134,730 | +0.00(+0.05%) |
Apr 13, 2015 | 8.615 | 8.641 | 8.577 | 8.581 | 240,211 | -0.03(-0.40%) |
Apr 10, 2015 | 8.594 | 8.619 | 8.568 | 8.615 | 231,659 | +0.05(+0.55%) |
Apr 09, 2015 | 8.517 | 8.572 | 8.513 | 8.568 | 287,955 | +0.06(+0.65%) |
Apr 08, 2015 | 8.504 | 8.517 | 8.475 | 8.513 | 177,033 | +0.02(+0.25%) |
Apr 07, 2015 | 8.496 | 8.521 | 8.428 | 8.492 | 197,912 | +0.02(+0.20%) |
Apr 06, 2015 | 8.389 | 8.479 | 8.321 | 8.475 | 118,959 | +0.07(+0.81%) |
Apr 02, 2015 | 8.394 | 8.406 | 8.406 | 8.406 | 232,589 | -0.04(-0.45%) |
Apr 01, 2015 | 8.445 | 8.445 | 8.372 | 8.445 | 277,698 | +0.01(+0.15%) |
Mar 31, 2015 | 8.466 | 8.466 | 8.426 | 8.432 | 110,541 | -0.04(-0.50%) |
Mar 30, 2015 | 8.483 | 8.492 | 8.449 | 8.475 | 254,629 | +0.05(+0.56%) |
Mar 27, 2015 | 8.385 | 8.428 | 8.351 | 8.428 | 253,137 | +0.07(+0.81%) |
Mar 26, 2015 | 8.347 | 8.385 | 8.287 | 8.360 | 190,535 | -0.03(-0.30%) |
Mar 25, 2015 | 8.458 | 8.462 | 8.377 | 8.385 | 218,653 | -0.05(-0.61%) |
Mar 24, 2015 | 8.475 | 8.509 | 8.436 | 8.436 | 145,190 | -0.03(-0.33%) |
Mar 23, 2015 | 8.470 | 8.517 | 8.464 | 8.464 | 177,188 | -0.03(-0.32%) |
Mar 20, 2015 | 8.492 | 8.521 | 8.470 | 8.492 | 171,054 | +0.02(+0.25%) |
Mar 19, 2015 | 8.470 | 8.500 | 8.453 | 8.470 | 126,681 | -0.03(-0.40%) |
Mar 18, 2015 | 8.406 | 8.551 | 8.406 | 8.504 | 253,001 | +0.07(+0.86%) |
Mar 17, 2015 | 8.406 | 8.436 | 8.360 | 8.432 | 135,855 | -0.02(-0.25%) |
Mar 16, 2015 | 8.385 | 8.453 | 8.381 | 8.453 | 258,733 | +0.09(+1.07%) |
Mar 13, 2015 | 8.394 | 8.419 | 8.291 | 8.364 | 359,734 | -0.06(-0.71%) |
Mar 12, 2015 | 8.432 | 8.483 | 8.389 | 8.423 | 433,491 | +0.00(+0.05%) |
Mar 11, 2015 | 8.415 | 8.448 | 8.394 | 8.419 | 170,428 | -0.01(-0.15%) |
Mar 10, 2015 | 8.478 | 8.515 | 8.419 | 8.432 | 135,602 | -0.10(-1.22%) |
Mar 09, 2015 | 8.532 | 8.553 | 8.482 | 8.536 | 173,208 | +0.00(+0.05%) |
Mar 06, 2015 | 8.586 | 8.606 | 8.508 | 8.532 | 173,871 | -0.08(-0.92%) |
Mar 05, 2015 | 8.607 | 8.641 | 8.578 | 8.611 | 222,511 | +0.03(+0.29%) |
Mar 04, 2015 | 8.561 | 8.586 | 8.528 | 8.586 | 200,386 | -0.00(-0.05%) |
Mar 03, 2015 | 8.603 | 8.611 | 8.578 | 8.590 | 151,346 | -0.01(-0.10%) |