Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 9.180 | 9.990 | 9.180 | 9.690 | 505,218 | +0.13(+1.36%) |
May 28, 2015 | 9.470 | 9.790 | 9.269 | 9.560 | 182,740 | +0.16(+1.70%) |
May 27, 2015 | 9.470 | 9.470 | 9.210 | 9.400 | 256,819 | -0.08(-0.84%) |
May 26, 2015 | 9.540 | 9.610 | 9.420 | 9.480 | 102,897 | -0.10(-1.04%) |
May 22, 2015 | 9.280 | 9.580 | 9.580 | 9.580 | 141,400 | +0.26(+2.79%) |
May 21, 2015 | 9.460 | 9.620 | 9.300 | 9.320 | 285,081 | -0.16(-1.69%) |
May 20, 2015 | 9.640 | 9.670 | 9.430 | 9.480 | 159,274 | -0.18(-1.86%) |
May 19, 2015 | 9.880 | 9.920 | 9.630 | 9.660 | 197,499 | -0.26(-2.62%) |
May 18, 2015 | 10.09 | 10.09 | 9.850 | 9.920 | 176,273 | -0.17(-1.68%) |
May 15, 2015 | 9.840 | 10.11 | 9.820 | 10.09 | 132,930 | +0.26(+2.64%) |
May 14, 2015 | 9.950 | 9.990 | 9.830 | 9.830 | 160,142 | -0.14(-1.40%) |
May 13, 2015 | 10.00 | 10.07 | 9.840 | 9.970 | 103,888 | +0.02(+0.20%) |
May 12, 2015 | 9.930 | 10.02 | 9.710 | 9.950 | 204,160 | +0.02(+0.20%) |
May 11, 2015 | 9.940 | 10.11 | 9.850 | 9.930 | 239,854 | +0.09(+0.91%) |
May 08, 2015 | 9.700 | 9.870 | 9.650 | 9.840 | 112,173 | +0.22(+2.29%) |
May 07, 2015 | 9.590 | 9.710 | 9.530 | 9.620 | 108,812 | +0.01(+0.10%) |
May 06, 2015 | 9.590 | 9.650 | 9.520 | 9.610 | 173,980 | +0.06(+0.63%) |
May 05, 2015 | 9.570 | 9.670 | 9.475 | 9.550 | 261,724 | -0.06(-0.62%) |
May 04, 2015 | 9.370 | 9.650 | 9.310 | 9.610 | 271,564 | +0.20(+2.13%) |
May 01, 2015 | 9.620 | 9.730 | 9.370 | 9.410 | 288,821 | -0.22(-2.28%) |
Apr 30, 2015 | 9.600 | 9.640 | 9.495 | 9.630 | 178,670 | +0.02(+0.21%) |
Apr 29, 2015 | 9.680 | 9.705 | 9.500 | 9.610 | 134,438 | -0.10(-1.03%) |
Apr 28, 2015 | 9.550 | 9.730 | 9.480 | 9.710 | 96,748 | +0.11(+1.15%) |
Apr 27, 2015 | 9.550 | 9.720 | 9.485 | 9.600 | 156,145 | +0.07(+0.73%) |
Apr 24, 2015 | 9.610 | 9.640 | 9.430 | 9.530 | 135,624 | -0.01(-0.10%) |
Apr 23, 2015 | 9.320 | 9.600 | 9.310 | 9.540 | 129,859 | +0.18(+1.92%) |
Apr 22, 2015 | 9.360 | 9.495 | 9.170 | 9.360 | 115,695 | +0.00(+0.00%) |
Apr 21, 2015 | 9.530 | 9.530 | 9.320 | 9.360 | 241,720 | -0.15(-1.58%) |
Apr 20, 2015 | 9.250 | 9.540 | 9.150 | 9.510 | 291,843 | +0.26(+2.81%) |
Apr 17, 2015 | 9.460 | 9.640 | 9.130 | 9.250 | 315,049 | -0.31(-3.24%) |
Apr 16, 2015 | 9.350 | 9.680 | 9.230 | 9.560 | 278,952 | +0.16(+1.70%) |
Apr 15, 2015 | 9.040 | 9.440 | 9.040 | 9.400 | 196,148 | +0.39(+4.33%) |
Apr 14, 2015 | 8.960 | 9.240 | 8.900 | 9.010 | 179,458 | +0.08(+0.90%) |
Apr 13, 2015 | 8.670 | 8.970 | 8.660 | 8.930 | 175,614 | +0.28(+3.24%) |
Apr 10, 2015 | 8.750 | 8.900 | 8.620 | 8.650 | 237,063 | -0.10(-1.14%) |
Apr 09, 2015 | 8.770 | 8.770 | 8.640 | 8.750 | 169,033 | -0.03(-0.34%) |
Apr 08, 2015 | 8.730 | 8.790 | 8.550 | 8.780 | 250,761 | +0.08(+0.92%) |
Apr 07, 2015 | 8.590 | 8.790 | 8.590 | 8.700 | 237,944 | +0.09(+1.05%) |
Apr 06, 2015 | 8.540 | 8.640 | 8.450 | 8.610 | 286,354 | -0.10(-1.15%) |
Apr 02, 2015 | 8.010 | 8.710 | 8.710 | 8.710 | 1,113,100 | +0.74(+9.28%) |
Apr 01, 2015 | 7.870 | 8.020 | 7.870 | 7.970 | 293,239 | -0.02(-0.25%) |
Mar 31, 2015 | 7.930 | 8.010 | 7.730 | 7.990 | 139,437 | +0.01(+0.13%) |
Mar 30, 2015 | 8.010 | 8.050 | 7.914 | 7.980 | 110,068 | -0.01(-0.13%) |
Mar 27, 2015 | 7.990 | 8.030 | 7.860 | 7.990 | 63,016 | -0.01(-0.12%) |
Mar 26, 2015 | 8.130 | 8.200 | 7.900 | 8.000 | 91,340 | -0.12(-1.48%) |
Mar 25, 2015 | 8.050 | 8.220 | 8.050 | 8.120 | 204,695 | +0.05(+0.62%) |
Mar 24, 2015 | 7.970 | 8.100 | 7.930 | 8.070 | 142,514 | +0.10(+1.25%) |
Mar 23, 2015 | 7.990 | 8.130 | 7.861 | 7.970 | 167,151 | -0.11(-1.36%) |
Mar 20, 2015 | 8.080 | 8.250 | 7.970 | 8.080 | 164,339 | +0.08(+1.00%) |
Mar 19, 2015 | 8.010 | 8.100 | 7.870 | 8.000 | 169,573 | -0.01(-0.12%) |
Mar 18, 2015 | 7.940 | 8.040 | 7.870 | 8.010 | 198,954 | +0.05(+0.63%) |
Mar 17, 2015 | 7.920 | 8.070 | 7.890 | 7.960 | 200,198 | +0.03(+0.38%) |
Mar 16, 2015 | 7.820 | 8.070 | 7.775 | 7.930 | 292,152 | +0.21(+2.72%) |
Mar 13, 2015 | 7.740 | 7.850 | 7.690 | 7.720 | 80,898 | -0.03(-0.39%) |
Mar 12, 2015 | 7.770 | 7.820 | 7.660 | 7.750 | 152,266 | +0.00(+0.00%) |
Mar 11, 2015 | 7.710 | 7.830 | 7.690 | 7.750 | 232,042 | +0.07(+0.91%) |
Mar 10, 2015 | 7.740 | 7.750 | 7.650 | 7.680 | 134,548 | -0.07(-0.90%) |
Mar 09, 2015 | 7.840 | 7.840 | 7.700 | 7.750 | 130,639 | -0.05(-0.64%) |
Mar 06, 2015 | 7.750 | 7.800 | 7.690 | 7.800 | 144,283 | +0.02(+0.26%) |
Mar 05, 2015 | 7.720 | 7.830 | 7.660 | 7.780 | 82,458 | +0.06(+0.78%) |
Mar 04, 2015 | 7.600 | 7.810 | 7.600 | 7.720 | 207,813 | +0.12(+1.58%) |
Mar 03, 2015 | 7.510 | 7.770 | 7.500 | 7.600 | 158,707 | +0.09(+1.20%) |