Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 8.640 | 8.653 | 8.598 | 8.623 | 130,921 | -0.03(-0.39%) |
May 28, 2015 | 8.649 | 8.661 | 8.623 | 8.657 | 110,085 | +0.01(+0.15%) |
May 27, 2015 | 8.594 | 8.645 | 8.581 | 8.645 | 81,659 | +0.08(+0.89%) |
May 26, 2015 | 8.645 | 8.645 | 8.551 | 8.568 | 168,453 | -0.08(-0.87%) |
May 22, 2015 | 8.640 | 8.643 | 8.643 | 8.643 | 90,968 | -0.02(-0.26%) |
May 21, 2015 | 8.696 | 8.696 | 8.696 | 8.666 | 135,892 | -0.01(-0.15%) |
May 20, 2015 | 8.679 | 8.687 | 8.640 | 8.679 | 130,641 | +0.00(+0.05%) |
May 19, 2015 | 8.679 | 8.730 | 8.615 | 8.674 | 129,985 | +0.01(+0.10%) |
May 18, 2015 | 8.628 | 8.666 | 8.594 | 8.666 | 182,361 | +0.02(+0.20%) |
May 15, 2015 | 8.734 | 8.734 | 8.632 | 8.649 | 187,305 | -0.07(-0.83%) |
May 14, 2015 | 8.670 | 8.734 | 8.649 | 8.721 | 266,440 | +0.09(+1.04%) |
May 13, 2015 | 8.611 | 8.657 | 8.602 | 8.632 | 195,454 | +0.01(+0.10%) |
May 12, 2015 | 8.606 | 8.636 | 8.564 | 8.623 | 143,015 | -0.00(-0.05%) |
May 11, 2015 | 8.657 | 8.657 | 8.594 | 8.628 | 188,318 | -0.03(-0.34%) |
May 08, 2015 | 8.615 | 8.666 | 8.615 | 8.657 | 106,087 | +0.10(+1.14%) |
May 07, 2015 | 8.551 | 8.577 | 8.530 | 8.560 | 130,474 | +0.02(+0.20%) |
May 06, 2015 | 8.577 | 8.577 | 8.510 | 8.543 | 148,426 | -0.02(-0.20%) |
May 05, 2015 | 8.598 | 8.606 | 8.538 | 8.560 | 205,884 | -0.02(-0.25%) |
May 04, 2015 | 8.589 | 8.627 | 8.568 | 8.581 | 226,501 | +0.01(+0.15%) |
May 01, 2015 | 8.568 | 8.585 | 8.543 | 8.568 | 140,344 | +0.03(+0.40%) |
Apr 30, 2015 | 8.619 | 8.628 | 8.530 | 8.534 | 177,623 | -0.11(-1.23%) |
Apr 29, 2015 | 8.628 | 8.649 | 8.596 | 8.640 | 152,156 | -0.01(-0.15%) |
Apr 28, 2015 | 8.585 | 8.662 | 8.572 | 8.653 | 178,314 | +0.07(+0.79%) |
Apr 27, 2015 | 8.670 | 8.674 | 8.581 | 8.585 | 182,300 | -0.06(-0.67%) |
Apr 24, 2015 | 8.662 | 8.662 | 8.632 | 8.643 | 164,603 | +0.00(+0.03%) |
Apr 23, 2015 | 8.602 | 8.660 | 8.580 | 8.640 | 148,344 | +0.04(+0.49%) |
Apr 22, 2015 | 8.602 | 8.611 | 8.555 | 8.598 | 119,525 | +0.02(+0.25%) |
Apr 21, 2015 | 8.602 | 8.615 | 8.543 | 8.577 | 149,340 | +0.00(+0.05%) |
Apr 20, 2015 | 8.577 | 8.611 | 8.568 | 8.572 | 117,654 | +0.04(+0.45%) |
Apr 17, 2015 | 8.598 | 8.615 | 8.517 | 8.534 | 180,763 | -0.11(-1.28%) |
Apr 16, 2015 | 8.636 | 8.670 | 8.615 | 8.645 | 127,195 | +0.00(+0.05%) |
Apr 15, 2015 | 8.589 | 8.653 | 8.585 | 8.640 | 200,153 | +0.06(+0.69%) |
Apr 14, 2015 | 8.555 | 8.585 | 8.538 | 8.581 | 134,799 | +0.00(+0.05%) |
Apr 13, 2015 | 8.611 | 8.636 | 8.572 | 8.577 | 240,334 | -0.03(-0.40%) |
Apr 10, 2015 | 8.589 | 8.615 | 8.564 | 8.611 | 231,778 | +0.05(+0.55%) |
Apr 09, 2015 | 8.513 | 8.568 | 8.508 | 8.564 | 288,103 | +0.06(+0.65%) |
Apr 08, 2015 | 8.500 | 8.513 | 8.470 | 8.508 | 177,124 | +0.02(+0.25%) |
Apr 07, 2015 | 8.491 | 8.517 | 8.423 | 8.487 | 198,014 | +0.02(+0.20%) |
Apr 06, 2015 | 8.385 | 8.474 | 8.317 | 8.470 | 119,020 | +0.07(+0.81%) |
Apr 02, 2015 | 8.389 | 8.402 | 8.402 | 8.402 | 232,709 | -0.04(-0.45%) |
Apr 01, 2015 | 8.440 | 8.440 | 8.368 | 8.440 | 277,840 | +0.01(+0.15%) |
Mar 31, 2015 | 8.462 | 8.462 | 8.421 | 8.428 | 110,598 | -0.04(-0.50%) |
Mar 30, 2015 | 8.479 | 8.487 | 8.445 | 8.470 | 254,760 | +0.05(+0.56%) |
Mar 27, 2015 | 8.381 | 8.423 | 8.347 | 8.423 | 253,267 | +0.07(+0.81%) |
Mar 26, 2015 | 8.343 | 8.381 | 8.283 | 8.355 | 190,633 | -0.03(-0.30%) |
Mar 25, 2015 | 8.453 | 8.457 | 8.372 | 8.381 | 218,765 | -0.05(-0.61%) |
Mar 24, 2015 | 8.470 | 8.504 | 8.432 | 8.432 | 145,264 | -0.03(-0.33%) |
Mar 23, 2015 | 8.466 | 8.513 | 8.460 | 8.460 | 177,279 | -0.03(-0.32%) |
Mar 20, 2015 | 8.487 | 8.517 | 8.466 | 8.487 | 171,142 | +0.02(+0.25%) |
Mar 19, 2015 | 8.466 | 8.496 | 8.449 | 8.466 | 126,746 | -0.03(-0.40%) |
Mar 18, 2015 | 8.402 | 8.547 | 8.402 | 8.500 | 253,131 | +0.07(+0.86%) |
Mar 17, 2015 | 8.402 | 8.432 | 8.355 | 8.428 | 135,925 | -0.02(-0.25%) |
Mar 16, 2015 | 8.381 | 8.449 | 8.377 | 8.449 | 258,866 | +0.09(+1.07%) |
Mar 13, 2015 | 8.389 | 8.415 | 8.287 | 8.360 | 359,919 | -0.06(-0.71%) |
Mar 12, 2015 | 8.428 | 8.479 | 8.385 | 8.419 | 433,713 | +0.00(+0.05%) |
Mar 11, 2015 | 8.411 | 8.444 | 8.390 | 8.415 | 170,515 | -0.01(-0.15%) |
Mar 10, 2015 | 8.473 | 8.511 | 8.415 | 8.427 | 135,671 | -0.10(-1.22%) |
Mar 09, 2015 | 8.528 | 8.548 | 8.477 | 8.532 | 173,297 | +0.00(+0.05%) |
Mar 06, 2015 | 8.582 | 8.601 | 8.504 | 8.528 | 173,960 | -0.08(-0.92%) |
Mar 05, 2015 | 8.603 | 8.636 | 8.574 | 8.607 | 222,625 | +0.03(+0.29%) |
Mar 04, 2015 | 8.557 | 8.582 | 8.523 | 8.582 | 200,489 | -0.00(-0.05%) |
Mar 03, 2015 | 8.599 | 8.607 | 8.573 | 8.586 | 151,423 | -0.01(-0.10%) |