Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 8.401 | 8.602 | 8.382 | 8.487 | 2,357,655 | +0.12(+1.48%) |
May 28, 2015 | 8.401 | 8.440 | 8.311 | 8.363 | 1,939,741 | -0.08(-0.91%) |
May 27, 2015 | 8.478 | 8.521 | 8.421 | 8.440 | 1,150,188 | -0.06(-0.67%) |
May 26, 2015 | 8.602 | 8.707 | 8.454 | 8.497 | 1,401,073 | -0.20(-2.31%) |
May 22, 2015 | 8.678 | 8.697 | 8.697 | 8.697 | 1,125,157 | -0.08(-0.87%) |
May 21, 2015 | 8.592 | 8.822 | 8.535 | 8.774 | 937,318 | +0.22(+2.57%) |
May 20, 2015 | 8.516 | 8.611 | 8.411 | 8.554 | 1,357,050 | +0.02(+0.22%) |
May 19, 2015 | 8.755 | 8.755 | 8.392 | 8.535 | 2,578,198 | -0.34(-3.87%) |
May 18, 2015 | 8.898 | 8.898 | 8.726 | 8.879 | 1,225,422 | -0.01(-0.11%) |
May 15, 2015 | 8.745 | 8.907 | 8.611 | 8.888 | 1,812,395 | +0.08(+0.87%) |
May 14, 2015 | 8.974 | 9.022 | 8.812 | 8.812 | 1,617,681 | -0.13(-1.49%) |
May 13, 2015 | 8.984 | 9.012 | 8.860 | 8.946 | 1,549,146 | +0.03(+0.32%) |
May 12, 2015 | 8.688 | 8.984 | 8.688 | 8.917 | 2,105,835 | +0.25(+2.86%) |
May 11, 2015 | 8.946 | 9.051 | 8.659 | 8.669 | 2,898,670 | -0.30(-3.30%) |
May 08, 2015 | 8.993 | 9.022 | 8.678 | 8.965 | 1,898,394 | +0.06(+0.64%) |
May 07, 2015 | 9.070 | 9.098 | 8.850 | 8.907 | 2,142,894 | -0.20(-2.20%) |
May 06, 2015 | 9.079 | 9.280 | 9.022 | 9.108 | 2,237,908 | +0.17(+1.92%) |
May 05, 2015 | 9.280 | 9.433 | 8.879 | 8.936 | 2,753,095 | +0.01(+0.11%) |
May 04, 2015 | 8.879 | 9.098 | 8.697 | 8.927 | 3,773,066 | -0.32(-3.41%) |
May 01, 2015 | 9.289 | 9.413 | 9.156 | 9.242 | 3,264,697 | -0.10(-1.02%) |
Apr 30, 2015 | 9.347 | 9.366 | 9.141 | 9.337 | 2,217,332 | +0.06(+0.62%) |
Apr 29, 2015 | 9.070 | 9.318 | 9.032 | 9.280 | 1,856,292 | +0.20(+2.21%) |
Apr 28, 2015 | 9.108 | 9.404 | 9.008 | 9.079 | 4,841,489 | -0.02(-0.21%) |
Apr 27, 2015 | 8.449 | 9.576 | 8.440 | 9.098 | 8,871,457 | +0.80(+9.67%) |
Apr 24, 2015 | 8.277 | 8.373 | 8.220 | 8.296 | 1,422,783 | +0.02(+0.23%) |
Apr 23, 2015 | 8.115 | 8.306 | 8.105 | 8.277 | 1,185,863 | +0.18(+2.24%) |
Apr 22, 2015 | 8.125 | 8.253 | 8.058 | 8.096 | 1,060,193 | -0.02(-0.24%) |
Apr 21, 2015 | 8.144 | 8.201 | 8.020 | 8.115 | 1,476,439 | -0.02(-0.23%) |
Apr 20, 2015 | 8.230 | 8.392 | 8.125 | 8.134 | 960,915 | -0.10(-1.16%) |
Apr 17, 2015 | 8.268 | 8.363 | 8.172 | 8.230 | 1,845,576 | -0.05(-0.58%) |
Apr 16, 2015 | 8.172 | 8.392 | 8.139 | 8.277 | 1,482,299 | +0.03(+0.35%) |
Apr 15, 2015 | 8.163 | 8.296 | 8.105 | 8.249 | 2,029,073 | +0.16(+2.01%) |
Apr 14, 2015 | 8.077 | 8.172 | 8.039 | 8.086 | 1,203,887 | +0.12(+1.56%) |
Apr 13, 2015 | 8.239 | 8.392 | 7.943 | 7.962 | 1,821,024 | -0.25(-3.02%) |
Apr 10, 2015 | 8.211 | 8.249 | 8.134 | 8.211 | 963,980 | +0.04(+0.47%) |
Apr 09, 2015 | 8.086 | 8.220 | 8.039 | 8.172 | 1,021,956 | +0.15(+1.90%) |
Apr 08, 2015 | 8.277 | 8.277 | 8.000 | 8.020 | 1,814,273 | -0.21(-2.55%) |
Apr 07, 2015 | 8.277 | 8.449 | 8.211 | 8.230 | 1,764,920 | -0.09(-1.03%) |
Apr 06, 2015 | 8.115 | 8.354 | 8.020 | 8.316 | 2,290,678 | +0.25(+3.08%) |
Apr 02, 2015 | 7.876 | 8.067 | 8.067 | 8.067 | 2,334,633 | +0.33(+4.32%) |
Apr 01, 2015 | 7.580 | 7.905 | 7.580 | 7.733 | 2,043,969 | +0.18(+2.40%) |
Mar 31, 2015 | 7.504 | 7.657 | 7.475 | 7.552 | 1,020,041 | -0.04(-0.50%) |
Mar 30, 2015 | 7.743 | 7.810 | 7.456 | 7.590 | 1,889,857 | -0.11(-1.36%) |
Mar 27, 2015 | 7.867 | 7.867 | 7.647 | 7.695 | 1,100,342 | -0.11(-1.47%) |
Mar 26, 2015 | 7.838 | 7.934 | 7.695 | 7.810 | 1,214,470 | +0.11(+1.49%) |
Mar 25, 2015 | 7.580 | 7.714 | 7.409 | 7.695 | 1,610,876 | +0.14(+1.90%) |
Mar 24, 2015 | 7.628 | 7.719 | 7.494 | 7.552 | 2,203,565 | -0.10(-1.25%) |
Mar 23, 2015 | 7.838 | 7.953 | 7.609 | 7.647 | 1,795,196 | -0.22(-2.79%) |
Mar 20, 2015 | 8.077 | 8.082 | 7.838 | 7.867 | 1,310,173 | -0.11(-1.32%) |
Mar 19, 2015 | 7.838 | 8.010 | 7.771 | 7.972 | 997,606 | -0.02(-0.24%) |
Mar 18, 2015 | 7.561 | 8.029 | 7.552 | 7.991 | 1,379,013 | +0.32(+4.10%) |
Mar 17, 2015 | 7.628 | 7.762 | 7.565 | 7.676 | 1,360,609 | -0.02(-0.25%) |
Mar 16, 2015 | 7.733 | 7.752 | 7.533 | 7.695 | 1,534,284 | -0.08(-0.98%) |
Mar 13, 2015 | 7.762 | 7.857 | 7.647 | 7.771 | 1,602,681 | -0.09(-1.09%) |
Mar 12, 2015 | 8.058 | 8.067 | 7.857 | 7.857 | 1,496,318 | -0.17(-2.14%) |
Mar 11, 2015 | 7.876 | 8.082 | 7.819 | 8.029 | 1,526,804 | +0.20(+2.56%) |
Mar 10, 2015 | 7.762 | 7.934 | 7.752 | 7.829 | 1,652,457 | -0.05(-0.61%) |
Mar 09, 2015 | 7.895 | 8.048 | 7.800 | 7.876 | 1,426,441 | -0.03(-0.36%) |
Mar 06, 2015 | 7.810 | 8.000 | 7.781 | 7.905 | 1,606,299 | +0.01(+0.12%) |
Mar 05, 2015 | 7.857 | 7.953 | 7.810 | 7.895 | 1,438,745 | +0.03(+0.36%) |
Mar 04, 2015 | 7.781 | 7.905 | 7.762 | 7.867 | 1,589,553 | +0.11(+1.35%) |
Mar 03, 2015 | 7.609 | 7.900 | 7.609 | 7.762 | 2,531,029 | +0.15(+2.01%) |