Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 7.950 | 8.060 | 7.830 | 8.000 | 307,118 | +0.00(+0.00%) |
May 28, 2015 | 7.850 | 8.000 | 7.800 | 8.000 | 304,754 | +0.11(+1.39%) |
May 27, 2015 | 7.760 | 7.970 | 7.660 | 7.890 | 230,188 | +0.13(+1.68%) |
May 26, 2015 | 7.900 | 7.930 | 7.750 | 7.760 | 200,706 | -0.15(-1.90%) |
May 22, 2015 | 7.950 | 7.910 | 7.910 | 7.910 | 373,100 | +0.00(+0.00%) |
May 21, 2015 | 7.830 | 7.930 | 7.810 | 7.910 | 279,690 | +0.12(+1.54%) |
May 20, 2015 | 7.600 | 7.850 | 7.580 | 7.790 | 339,071 | +0.16(+2.10%) |
May 19, 2015 | 7.850 | 7.850 | 7.620 | 7.630 | 214,958 | -0.27(-3.42%) |
May 18, 2015 | 7.680 | 7.920 | 7.650 | 7.900 | 231,024 | +0.22(+2.86%) |
May 15, 2015 | 7.630 | 7.875 | 7.590 | 7.680 | 519,202 | +0.06(+0.79%) |
May 14, 2015 | 7.530 | 7.710 | 7.500 | 7.620 | 605,831 | +0.13(+1.74%) |
May 13, 2015 | 7.450 | 7.510 | 7.370 | 7.490 | 241,392 | +0.09(+1.22%) |
May 12, 2015 | 7.480 | 7.530 | 7.270 | 7.400 | 203,229 | -0.11(-1.46%) |
May 11, 2015 | 7.510 | 7.600 | 7.500 | 7.510 | 194,783 | +0.02(+0.27%) |
May 08, 2015 | 7.580 | 7.580 | 7.410 | 7.490 | 388,497 | +0.05(+0.67%) |
May 07, 2015 | 7.450 | 7.730 | 7.390 | 7.440 | 455,576 | +0.03(+0.40%) |
May 06, 2015 | 7.560 | 7.600 | 7.340 | 7.410 | 398,935 | -0.14(-1.85%) |
May 05, 2015 | 7.380 | 7.560 | 7.360 | 7.550 | 789,843 | +0.17(+2.30%) |
May 04, 2015 | 7.330 | 7.480 | 7.290 | 7.380 | 667,321 | +0.09(+1.23%) |
May 01, 2015 | 7.400 | 7.510 | 7.250 | 7.290 | 837,677 | -0.10(-1.35%) |
Apr 30, 2015 | 7.900 | 7.970 | 7.370 | 7.390 | 1,070,924 | -0.61(-7.63%) |
Apr 29, 2015 | 7.480 | 8.490 | 7.320 | 8.000 | 1,077,709 | -0.69(-7.94%) |
Apr 28, 2015 | 8.420 | 8.740 | 8.370 | 8.690 | 453,966 | +0.27(+3.21%) |
Apr 27, 2015 | 8.440 | 8.610 | 8.400 | 8.420 | 285,400 | -0.02(-0.24%) |
Apr 24, 2015 | 8.570 | 8.620 | 8.420 | 8.440 | 247,073 | -0.05(-0.59%) |
Apr 23, 2015 | 8.450 | 8.550 | 8.430 | 8.490 | 216,229 | +0.01(+0.12%) |
Apr 22, 2015 | 8.570 | 8.570 | 8.430 | 8.480 | 250,860 | -0.07(-0.82%) |
Apr 21, 2015 | 8.650 | 8.650 | 8.520 | 8.550 | 135,576 | -0.07(-0.81%) |
Apr 20, 2015 | 8.610 | 8.670 | 8.480 | 8.620 | 194,932 | +0.09(+1.06%) |
Apr 17, 2015 | 8.690 | 8.770 | 8.420 | 8.530 | 161,763 | -0.22(-2.51%) |
Apr 16, 2015 | 8.700 | 8.810 | 8.700 | 8.750 | 69,191 | +0.00(+0.00%) |
Apr 15, 2015 | 8.840 | 8.840 | 8.650 | 8.750 | 205,718 | -0.01(-0.11%) |
Apr 14, 2015 | 8.730 | 8.880 | 8.690 | 8.760 | 299,988 | +0.06(+0.69%) |
Apr 13, 2015 | 8.560 | 8.750 | 8.550 | 8.700 | 371,469 | +0.13(+1.52%) |
Apr 10, 2015 | 8.530 | 8.600 | 8.470 | 8.570 | 226,736 | +0.04(+0.47%) |
Apr 09, 2015 | 8.640 | 8.660 | 8.410 | 8.530 | 129,237 | -0.08(-0.93%) |
Apr 08, 2015 | 8.600 | 8.650 | 8.380 | 8.610 | 181,125 | -0.03(-0.35%) |
Apr 07, 2015 | 8.600 | 8.710 | 8.570 | 8.640 | 99,272 | +0.02(+0.23%) |
Apr 06, 2015 | 8.610 | 8.680 | 8.490 | 8.620 | 125,842 | -0.02(-0.23%) |
Apr 02, 2015 | 8.470 | 8.640 | 8.640 | 8.640 | 141,400 | +0.19(+2.25%) |
Apr 01, 2015 | 8.380 | 8.560 | 8.350 | 8.450 | 253,066 | +0.06(+0.72%) |
Mar 31, 2015 | 8.180 | 8.430 | 8.180 | 8.390 | 333,745 | +0.13(+1.57%) |
Mar 30, 2015 | 8.200 | 8.300 | 8.180 | 8.260 | 113,444 | +0.07(+0.85%) |
Mar 27, 2015 | 8.280 | 8.350 | 8.150 | 8.190 | 183,164 | -0.11(-1.33%) |
Mar 26, 2015 | 8.410 | 8.470 | 8.280 | 8.300 | 136,233 | -0.13(-1.54%) |
Mar 25, 2015 | 8.600 | 8.650 | 8.370 | 8.430 | 171,618 | -0.18(-2.09%) |
Mar 24, 2015 | 8.860 | 8.880 | 8.560 | 8.610 | 177,435 | -0.30(-3.37%) |
Mar 23, 2015 | 8.900 | 8.980 | 8.780 | 8.910 | 208,328 | +0.01(+0.11%) |
Mar 20, 2015 | 8.800 | 8.930 | 8.700 | 8.900 | 285,688 | +0.15(+1.71%) |
Mar 19, 2015 | 8.740 | 8.850 | 8.640 | 8.750 | 186,441 | -0.01(-0.11%) |
Mar 18, 2015 | 8.560 | 8.800 | 8.530 | 8.760 | 169,973 | +0.18(+2.10%) |
Mar 17, 2015 | 8.530 | 8.635 | 8.530 | 8.580 | 139,898 | -0.04(-0.46%) |
Mar 16, 2015 | 8.700 | 8.700 | 8.560 | 8.620 | 113,698 | -0.02(-0.23%) |
Mar 13, 2015 | 8.560 | 8.700 | 8.440 | 8.640 | 143,358 | +0.05(+0.58%) |
Mar 12, 2015 | 8.670 | 8.780 | 8.530 | 8.590 | 162,406 | +0.01(+0.12%) |
Mar 11, 2015 | 8.300 | 8.640 | 8.270 | 8.580 | 358,042 | +0.32(+3.87%) |
Mar 10, 2015 | 8.350 | 8.430 | 8.250 | 8.260 | 220,930 | -0.15(-1.78%) |
Mar 09, 2015 | 8.400 | 8.470 | 8.270 | 8.410 | 228,051 | +0.06(+0.72%) |
Mar 06, 2015 | 8.340 | 8.430 | 8.300 | 8.350 | 202,021 | -0.04(-0.48%) |
Mar 05, 2015 | 8.340 | 8.540 | 8.230 | 8.390 | 209,563 | +0.04(+0.48%) |
Mar 04, 2015 | 8.530 | 8.560 | 8.300 | 8.350 | 207,220 | -0.21(-2.45%) |
Mar 03, 2015 | 8.680 | 8.830 | 8.530 | 8.560 | 361,802 | -0.10(-1.15%) |