Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 8.184 | 8.200 | 8.138 | 8.180 | 191,793 | -0.02(-0.25%) |
May 28, 2015 | 8.180 | 8.200 | 8.154 | 8.200 | 129,837 | -0.00(-0.05%) |
May 27, 2015 | 8.225 | 8.225 | 8.168 | 8.205 | 171,836 | -0.00(-0.05%) |
May 26, 2015 | 8.322 | 8.322 | 8.184 | 8.209 | 140,948 | -0.12(-1.41%) |
May 22, 2015 | 8.334 | 8.326 | 8.326 | 8.326 | 88,046 | +0.00(+0.00%) |
May 21, 2015 | 8.363 | 8.430 | 8.317 | 8.326 | 142,185 | -0.02(-0.19%) |
May 20, 2015 | 8.347 | 8.397 | 8.297 | 8.341 | 188,453 | -0.01(-0.12%) |
May 19, 2015 | 8.301 | 8.368 | 8.276 | 8.351 | 172,396 | +0.03(+0.30%) |
May 18, 2015 | 8.380 | 8.393 | 8.305 | 8.326 | 213,682 | -0.09(-1.09%) |
May 15, 2015 | 8.409 | 8.430 | 8.368 | 8.418 | 277,214 | +0.00(+0.05%) |
May 14, 2015 | 8.317 | 8.418 | 8.297 | 8.414 | 250,013 | +0.18(+2.13%) |
May 13, 2015 | 8.317 | 8.334 | 8.200 | 8.238 | 213,354 | -0.04(-0.45%) |
May 12, 2015 | 8.163 | 8.280 | 8.142 | 8.276 | 257,600 | +0.10(+1.18%) |
May 11, 2015 | 8.196 | 8.258 | 8.163 | 8.180 | 262,297 | -0.01(-0.15%) |
May 08, 2015 | 8.154 | 8.230 | 8.129 | 8.192 | 709,193 | +0.04(+0.48%) |
May 07, 2015 | 8.284 | 8.284 | 8.138 | 8.153 | 345,546 | -0.13(-1.53%) |
May 06, 2015 | 8.330 | 8.368 | 8.255 | 8.280 | 225,805 | -0.06(-0.75%) |
May 05, 2015 | 8.468 | 8.468 | 8.330 | 8.342 | 228,818 | -0.10(-1.24%) |
May 04, 2015 | 8.468 | 8.490 | 8.443 | 8.447 | 144,384 | -0.05(-0.59%) |
May 01, 2015 | 8.543 | 8.556 | 8.451 | 8.497 | 187,548 | -0.03(-0.34%) |
Apr 30, 2015 | 8.551 | 8.568 | 8.476 | 8.526 | 241,637 | -0.03(-0.29%) |
Apr 29, 2015 | 8.531 | 8.581 | 8.484 | 8.551 | 130,875 | +0.00(+0.00%) |
Apr 28, 2015 | 8.535 | 8.568 | 8.447 | 8.551 | 212,582 | -0.03(-0.29%) |
Apr 27, 2015 | 8.602 | 8.614 | 8.556 | 8.577 | 134,268 | +0.01(+0.15%) |
Apr 24, 2015 | 8.493 | 8.564 | 8.489 | 8.564 | 155,777 | +0.10(+1.14%) |
Apr 23, 2015 | 8.460 | 8.543 | 8.434 | 8.468 | 172,355 | +0.03(+0.35%) |
Apr 22, 2015 | 8.409 | 8.460 | 8.401 | 8.439 | 129,746 | +0.02(+0.25%) |
Apr 21, 2015 | 8.451 | 8.451 | 8.401 | 8.418 | 197,851 | +0.02(+0.25%) |
Apr 20, 2015 | 8.443 | 8.493 | 8.363 | 8.397 | 181,160 | -0.03(-0.30%) |
Apr 17, 2015 | 8.363 | 8.426 | 8.347 | 8.422 | 153,090 | +0.00(+0.05%) |
Apr 16, 2015 | 8.426 | 8.434 | 8.377 | 8.418 | 254,717 | +0.01(+0.10%) |
Apr 15, 2015 | 8.414 | 8.434 | 8.380 | 8.409 | 136,433 | +0.02(+0.25%) |
Apr 14, 2015 | 8.351 | 8.405 | 8.297 | 8.388 | 201,968 | +0.02(+0.25%) |
Apr 13, 2015 | 8.355 | 8.385 | 8.297 | 8.368 | 167,597 | +0.03(+0.30%) |
Apr 10, 2015 | 8.338 | 8.388 | 8.292 | 8.342 | 219,532 | -0.04(-0.50%) |
Apr 09, 2015 | 8.326 | 8.393 | 8.259 | 8.384 | 321,910 | +0.03(+0.30%) |
Apr 08, 2015 | 8.426 | 8.426 | 8.301 | 8.359 | 302,401 | -0.03(-0.35%) |
Apr 07, 2015 | 8.359 | 8.422 | 8.301 | 8.388 | 204,392 | +0.03(+0.40%) |
Apr 06, 2015 | 8.317 | 8.355 | 8.225 | 8.355 | 213,187 | +0.03(+0.40%) |
Apr 02, 2015 | 8.317 | 8.322 | 8.322 | 8.322 | 171,547 | +0.03(+0.30%) |
Apr 01, 2015 | 8.284 | 8.313 | 8.255 | 8.297 | 146,047 | +0.04(+0.51%) |
Mar 31, 2015 | 8.301 | 8.313 | 8.238 | 8.255 | 366,527 | -0.05(-0.55%) |
Mar 30, 2015 | 8.175 | 8.301 | 8.159 | 8.301 | 389,610 | +0.13(+1.59%) |
Mar 27, 2015 | 8.121 | 8.188 | 8.121 | 8.171 | 247,781 | +0.02(+0.26%) |
Mar 26, 2015 | 8.154 | 8.188 | 8.096 | 8.150 | 598,448 | -0.01(-0.10%) |
Mar 25, 2015 | 8.221 | 8.271 | 8.150 | 8.159 | 250,375 | -0.06(-0.76%) |
Mar 24, 2015 | 8.167 | 8.305 | 8.096 | 8.221 | 328,097 | +0.00(+0.05%) |
Mar 23, 2015 | 8.154 | 8.238 | 8.134 | 8.217 | 248,807 | +0.09(+1.08%) |
Mar 20, 2015 | 8.121 | 8.188 | 8.113 | 8.129 | 260,993 | +0.00(+0.00%) |
Mar 19, 2015 | 8.150 | 8.163 | 8.082 | 8.129 | 461,636 | +0.00(+0.00%) |
Mar 18, 2015 | 8.004 | 8.129 | 7.966 | 8.129 | 419,565 | +0.12(+1.46%) |
Mar 17, 2015 | 7.991 | 8.016 | 7.908 | 8.012 | 334,813 | +0.02(+0.21%) |
Mar 16, 2015 | 7.958 | 8.037 | 7.958 | 7.996 | 247,731 | +0.04(+0.47%) |
Mar 13, 2015 | 7.954 | 7.971 | 7.849 | 7.958 | 454,154 | -0.05(-0.68%) |
Mar 12, 2015 | 7.971 | 8.046 | 7.899 | 8.012 | 459,473 | +0.06(+0.74%) |
Mar 11, 2015 | 7.950 | 7.987 | 7.896 | 7.954 | 224,946 | -0.02(-0.21%) |
Mar 10, 2015 | 8.036 | 8.048 | 7.724 | 7.970 | 453,860 | -0.15(-1.82%) |
Mar 09, 2015 | 8.192 | 8.245 | 8.110 | 8.118 | 161,228 | -0.08(-1.00%) |
Mar 06, 2015 | 8.327 | 8.463 | 8.171 | 8.200 | 298,185 | -0.18(-2.15%) |
Mar 05, 2015 | 8.372 | 8.401 | 8.323 | 8.381 | 188,695 | +0.03(+0.34%) |
Mar 04, 2015 | 8.368 | 8.385 | 8.271 | 8.352 | 183,544 | -0.03(-0.39%) |
Mar 03, 2015 | 8.459 | 8.459 | 8.340 | 8.385 | 208,363 | -0.07(-0.78%) |