Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 8.129 | 8.270 | 8.129 | 8.251 | 77,875 | +0.10(+1.21%) |
May 28, 2015 | 8.141 | 8.220 | 8.085 | 8.152 | 35,339 | +0.01(+0.15%) |
May 27, 2015 | 8.069 | 8.184 | 8.069 | 8.141 | 77,880 | +0.08(+0.93%) |
May 26, 2015 | 8.176 | 8.176 | 8.006 | 8.065 | 122,130 | -0.08(-0.92%) |
May 22, 2015 | 8.204 | 8.141 | 8.141 | 8.141 | 56,546 | -0.05(-0.58%) |
May 21, 2015 | 7.939 | 8.228 | 7.939 | 8.188 | 62,552 | +0.21(+2.58%) |
May 20, 2015 | 8.216 | 8.275 | 7.891 | 7.982 | 218,133 | -0.20(-2.47%) |
May 19, 2015 | 8.438 | 8.438 | 8.168 | 8.184 | 167,461 | -0.27(-3.23%) |
May 18, 2015 | 8.564 | 8.616 | 8.457 | 8.457 | 82,772 | -0.15(-1.75%) |
May 15, 2015 | 8.612 | 8.670 | 8.529 | 8.608 | 70,377 | +0.05(+0.56%) |
May 14, 2015 | 8.481 | 8.675 | 8.481 | 8.560 | 85,670 | +0.04(+0.46%) |
May 13, 2015 | 8.612 | 8.635 | 8.483 | 8.521 | 52,517 | -0.00(-0.05%) |
May 12, 2015 | 8.580 | 8.596 | 8.425 | 8.525 | 114,580 | -0.10(-1.10%) |
May 11, 2015 | 8.758 | 8.762 | 8.620 | 8.620 | 80,212 | -0.17(-1.98%) |
May 08, 2015 | 8.723 | 8.830 | 8.683 | 8.794 | 82,457 | +0.13(+1.56%) |
May 07, 2015 | 8.735 | 8.792 | 8.640 | 8.659 | 57,442 | -0.07(-0.85%) |
May 06, 2015 | 8.887 | 8.894 | 8.694 | 8.733 | 87,862 | -0.18(-2.07%) |
May 05, 2015 | 8.993 | 9.036 | 8.918 | 8.918 | 60,427 | -0.08(-0.87%) |
May 04, 2015 | 8.953 | 9.087 | 8.926 | 8.997 | 151,245 | +0.06(+0.66%) |
May 01, 2015 | 8.839 | 8.993 | 8.839 | 8.938 | 55,097 | +0.11(+1.29%) |
Apr 30, 2015 | 8.914 | 8.914 | 8.729 | 8.824 | 60,219 | -0.04(-0.40%) |
Apr 29, 2015 | 8.914 | 8.946 | 8.839 | 8.859 | 100,181 | -0.08(-0.91%) |
Apr 28, 2015 | 8.918 | 8.940 | 8.898 | 8.940 | 32,278 | +0.02(+0.20%) |
Apr 27, 2015 | 8.914 | 8.973 | 8.914 | 8.922 | 67,002 | +0.02(+0.26%) |
Apr 24, 2015 | 8.969 | 8.989 | 8.893 | 8.898 | 45,962 | -0.07(-0.79%) |
Apr 23, 2015 | 8.902 | 8.989 | 8.843 | 8.969 | 20,297 | +0.02(+0.17%) |
Apr 22, 2015 | 8.985 | 8.985 | 8.821 | 8.954 | 21,437 | +0.03(+0.36%) |
Apr 21, 2015 | 8.953 | 8.981 | 8.840 | 8.922 | 62,583 | -0.02(-0.22%) |
Apr 20, 2015 | 8.914 | 8.957 | 8.875 | 8.942 | 56,324 | +0.09(+1.07%) |
Apr 17, 2015 | 8.898 | 8.973 | 8.788 | 8.847 | 70,197 | -0.08(-0.88%) |
Apr 16, 2015 | 8.839 | 8.981 | 8.839 | 8.926 | 44,620 | +0.09(+0.98%) |
Apr 15, 2015 | 8.718 | 8.943 | 8.702 | 8.839 | 101,037 | +0.17(+1.99%) |
Apr 14, 2015 | 8.604 | 8.714 | 8.584 | 8.667 | 46,504 | +0.08(+0.91%) |
Apr 13, 2015 | 8.572 | 8.737 | 8.572 | 8.588 | 54,741 | +0.02(+0.18%) |
Apr 10, 2015 | 8.506 | 8.600 | 8.388 | 8.572 | 210,792 | +0.00(+0.05%) |
Apr 09, 2015 | 8.938 | 8.993 | 8.274 | 8.568 | 412,825 | -0.43(-4.75%) |
Apr 08, 2015 | 9.062 | 9.062 | 8.966 | 8.995 | 98,007 | -0.09(-1.03%) |
Apr 07, 2015 | 8.964 | 9.089 | 8.816 | 9.089 | 69,730 | +0.17(+1.88%) |
Apr 06, 2015 | 8.925 | 8.999 | 8.775 | 8.921 | 63,959 | +0.02(+0.26%) |
Apr 02, 2015 | 8.758 | 8.898 | 8.898 | 8.898 | 72,355 | +0.15(+1.69%) |
Apr 01, 2015 | 8.730 | 8.769 | 8.719 | 8.750 | 56,380 | +0.07(+0.85%) |
Mar 31, 2015 | 8.691 | 8.750 | 8.648 | 8.676 | 60,616 | -0.03(-0.34%) |
Mar 30, 2015 | 8.699 | 8.761 | 8.687 | 8.705 | 45,078 | -0.01(-0.11%) |
Mar 27, 2015 | 8.687 | 8.753 | 8.656 | 8.715 | 49,881 | +0.06(+0.68%) |
Mar 26, 2015 | 8.574 | 8.679 | 8.551 | 8.656 | 104,714 | +0.06(+0.73%) |
Mar 25, 2015 | 8.609 | 8.617 | 8.555 | 8.594 | 72,203 | -0.02(-0.18%) |
Mar 24, 2015 | 8.668 | 8.703 | 8.606 | 8.609 | 53,401 | -0.07(-0.85%) |
Mar 23, 2015 | 8.691 | 8.765 | 8.621 | 8.684 | 102,485 | -0.01(-0.10%) |
Mar 20, 2015 | 8.836 | 8.836 | 8.598 | 8.692 | 143,806 | -0.10(-1.14%) |
Mar 19, 2015 | 8.804 | 8.855 | 8.750 | 8.793 | 61,937 | -0.05(-0.53%) |
Mar 18, 2015 | 8.718 | 8.906 | 8.695 | 8.839 | 104,057 | +0.11(+1.25%) |
Mar 17, 2015 | 8.761 | 8.878 | 8.617 | 8.730 | 72,714 | -0.01(-0.13%) |
Mar 16, 2015 | 8.851 | 8.925 | 8.703 | 8.742 | 125,317 | -0.16(-1.79%) |
Mar 13, 2015 | 8.859 | 8.906 | 8.800 | 8.902 | 64,565 | +0.05(+0.53%) |
Mar 12, 2015 | 8.800 | 8.898 | 8.656 | 8.855 | 165,426 | +0.09(+1.02%) |
Mar 11, 2015 | 8.867 | 8.926 | 8.746 | 8.765 | 119,570 | -0.11(-1.19%) |
Mar 10, 2015 | 9.058 | 9.058 | 8.836 | 8.871 | 177,282 | -0.17(-1.84%) |
Mar 09, 2015 | 9.079 | 9.083 | 9.021 | 9.037 | 91,518 | +0.01(+0.13%) |
Mar 06, 2015 | 9.056 | 9.145 | 9.014 | 9.025 | 251,707 | -0.05(-0.51%) |
Mar 05, 2015 | 9.068 | 9.087 | 8.998 | 9.072 | 78,445 | +0.02(+0.17%) |
Mar 04, 2015 | 9.010 | 9.064 | 8.975 | 9.056 | 72,091 | +0.02(+0.26%) |
Mar 03, 2015 | 8.983 | 9.064 | 8.956 | 9.033 | 155,192 | +0.02(+0.26%) |