Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 8.599 | 8.652 | 8.586 | 8.652 | 89,508 | +0.04(+0.46%) |
May 28, 2015 | 8.606 | 8.632 | 8.593 | 8.613 | 29,880 | -0.01(-0.15%) |
May 27, 2015 | 8.593 | 8.659 | 8.593 | 8.626 | 131,984 | +0.06(+0.69%) |
May 26, 2015 | 8.567 | 8.593 | 8.560 | 8.567 | 125,836 | -0.01(-0.15%) |
May 22, 2015 | 8.626 | 8.580 | 8.580 | 8.580 | 46,239 | -0.03(-0.38%) |
May 21, 2015 | 8.613 | 8.639 | 8.588 | 8.613 | 102,919 | +0.00(+0.00%) |
May 20, 2015 | 8.632 | 8.632 | 8.560 | 8.613 | 74,577 | -0.01(-0.08%) |
May 19, 2015 | 8.632 | 8.639 | 8.586 | 8.619 | 118,251 | -0.03(-0.29%) |
May 18, 2015 | 8.718 | 8.718 | 8.613 | 8.644 | 115,032 | -0.08(-0.92%) |
May 15, 2015 | 8.678 | 8.770 | 8.659 | 8.724 | 102,937 | +0.07(+0.84%) |
May 14, 2015 | 8.613 | 8.652 | 8.600 | 8.652 | 99,650 | +0.07(+0.84%) |
May 13, 2015 | 8.593 | 8.645 | 8.560 | 8.580 | 112,568 | -0.01(-0.12%) |
May 12, 2015 | 8.610 | 8.623 | 8.551 | 8.590 | 125,860 | -0.05(-0.61%) |
May 11, 2015 | 8.668 | 8.668 | 8.616 | 8.642 | 90,902 | -0.07(-0.75%) |
May 08, 2015 | 8.695 | 8.727 | 8.695 | 8.708 | 86,384 | +0.04(+0.45%) |
May 07, 2015 | 8.564 | 8.681 | 8.524 | 8.668 | 201,550 | +0.10(+1.15%) |
May 06, 2015 | 8.675 | 8.675 | 8.557 | 8.570 | 191,261 | -0.11(-1.28%) |
May 05, 2015 | 8.701 | 8.714 | 8.655 | 8.681 | 90,196 | -0.02(-0.23%) |
May 04, 2015 | 8.714 | 8.746 | 8.688 | 8.701 | 122,260 | -0.01(-0.15%) |
May 01, 2015 | 8.773 | 8.793 | 8.708 | 8.714 | 126,159 | -0.06(-0.67%) |
Apr 30, 2015 | 8.819 | 8.832 | 8.721 | 8.773 | 232,966 | -0.03(-0.30%) |
Apr 29, 2015 | 8.806 | 8.829 | 8.773 | 8.799 | 49,634 | -0.05(-0.52%) |
Apr 28, 2015 | 8.786 | 8.845 | 8.780 | 8.845 | 120,230 | +0.07(+0.82%) |
Apr 27, 2015 | 8.819 | 8.825 | 8.747 | 8.773 | 97,909 | -0.03(-0.30%) |
Apr 24, 2015 | 8.852 | 8.852 | 8.793 | 8.799 | 72,428 | -0.03(-0.37%) |
Apr 23, 2015 | 8.825 | 8.858 | 8.825 | 8.832 | 39,500 | +0.00(+0.00%) |
Apr 22, 2015 | 8.891 | 8.891 | 8.820 | 8.832 | 80,418 | -0.06(-0.66%) |
Apr 21, 2015 | 8.878 | 8.891 | 8.858 | 8.891 | 69,325 | +0.04(+0.44%) |
Apr 20, 2015 | 8.871 | 8.897 | 8.845 | 8.852 | 26,729 | -0.02(-0.22%) |
Apr 17, 2015 | 8.838 | 8.871 | 8.838 | 8.871 | 60,129 | +0.01(+0.15%) |
Apr 16, 2015 | 8.825 | 8.865 | 8.812 | 8.858 | 85,017 | +0.05(+0.59%) |
Apr 15, 2015 | 8.832 | 8.865 | 8.799 | 8.806 | 91,501 | -0.03(-0.32%) |
Apr 14, 2015 | 8.825 | 8.858 | 8.806 | 8.834 | 84,632 | +0.02(+0.24%) |
Apr 13, 2015 | 8.799 | 8.832 | 8.740 | 8.813 | 120,519 | +0.02(+0.26%) |
Apr 10, 2015 | 8.809 | 8.822 | 8.777 | 8.790 | 51,811 | -0.01(-0.15%) |
Apr 09, 2015 | 8.816 | 8.822 | 8.783 | 8.803 | 53,921 | -0.02(-0.22%) |
Apr 08, 2015 | 8.770 | 8.822 | 8.757 | 8.822 | 72,499 | +0.05(+0.62%) |
Apr 07, 2015 | 8.764 | 8.809 | 8.751 | 8.768 | 104,653 | -0.00(-0.02%) |
Apr 06, 2015 | 8.757 | 8.803 | 8.738 | 8.770 | 158,903 | +0.04(+0.45%) |
Apr 02, 2015 | 8.725 | 8.731 | 8.731 | 8.731 | 102,903 | -0.03(-0.30%) |
Apr 01, 2015 | 8.751 | 8.757 | 8.710 | 8.757 | 94,763 | +0.05(+0.52%) |
Mar 31, 2015 | 8.660 | 8.712 | 8.660 | 8.712 | 91,555 | +0.07(+0.83%) |
Mar 30, 2015 | 8.790 | 8.803 | 8.614 | 8.640 | 326,753 | -0.15(-1.70%) |
Mar 27, 2015 | 8.777 | 8.803 | 8.770 | 8.790 | 45,144 | +0.05(+0.52%) |
Mar 26, 2015 | 8.783 | 8.796 | 8.744 | 8.744 | 37,194 | -0.05(-0.59%) |
Mar 25, 2015 | 8.803 | 8.803 | 8.760 | 8.796 | 83,329 | +0.00(+0.00%) |
Mar 24, 2015 | 8.796 | 8.796 | 8.757 | 8.796 | 64,030 | +0.02(+0.22%) |
Mar 23, 2015 | 8.770 | 8.783 | 8.757 | 8.777 | 60,129 | +0.03(+0.30%) |
Mar 20, 2015 | 8.679 | 8.783 | 8.679 | 8.751 | 116,514 | +0.07(+0.75%) |
Mar 19, 2015 | 8.692 | 8.705 | 8.640 | 8.686 | 45,841 | -0.04(-0.45%) |
Mar 18, 2015 | 8.673 | 8.725 | 8.633 | 8.725 | 155,590 | +0.08(+0.90%) |
Mar 17, 2015 | 8.627 | 8.653 | 8.581 | 8.647 | 165,457 | +0.03(+0.30%) |
Mar 16, 2015 | 8.588 | 8.620 | 8.588 | 8.620 | 56,288 | +0.03(+0.35%) |
Mar 13, 2015 | 8.614 | 8.627 | 8.581 | 8.590 | 26,421 | -0.06(-0.65%) |
Mar 12, 2015 | 8.666 | 8.686 | 8.627 | 8.647 | 42,715 | -0.01(-0.08%) |
Mar 11, 2015 | 8.620 | 8.686 | 8.620 | 8.653 | 150,236 | +0.04(+0.49%) |
Mar 10, 2015 | 8.566 | 8.611 | 8.566 | 8.611 | 43,962 | +0.05(+0.53%) |
Mar 09, 2015 | 8.527 | 8.579 | 8.527 | 8.566 | 118,487 | +0.07(+0.84%) |
Mar 06, 2015 | 8.637 | 8.637 | 8.488 | 8.494 | 152,606 | -0.17(-2.02%) |
Mar 05, 2015 | 8.663 | 8.676 | 8.637 | 8.669 | 75,813 | +0.05(+0.60%) |
Mar 04, 2015 | 8.682 | 8.695 | 8.618 | 8.618 | 56,643 | -0.06(-0.75%) |
Mar 03, 2015 | 8.643 | 8.682 | 8.630 | 8.682 | 45,682 | +0.05(+0.60%) |