Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 8.054 | 8.194 | 8.054 | 8.176 | 78,592 | +0.10(+1.21%) |
May 28, 2015 | 8.066 | 8.145 | 8.011 | 8.078 | 35,664 | +0.01(+0.15%) |
May 27, 2015 | 7.996 | 8.109 | 7.996 | 8.066 | 78,597 | +0.07(+0.93%) |
May 26, 2015 | 8.102 | 8.102 | 7.933 | 7.992 | 123,255 | -0.07(-0.92%) |
May 22, 2015 | 8.129 | 8.066 | 8.066 | 8.066 | 57,067 | -0.05(-0.58%) |
May 21, 2015 | 7.866 | 8.153 | 7.866 | 8.113 | 63,128 | +0.20(+2.58%) |
May 20, 2015 | 8.141 | 8.200 | 7.819 | 7.909 | 220,143 | -0.20(-2.47%) |
May 19, 2015 | 8.361 | 8.361 | 8.094 | 8.109 | 169,003 | -0.27(-3.23%) |
May 18, 2015 | 8.486 | 8.537 | 8.380 | 8.380 | 83,535 | -0.15(-1.75%) |
May 15, 2015 | 8.533 | 8.591 | 8.451 | 8.529 | 71,026 | +0.05(+0.56%) |
May 14, 2015 | 8.404 | 8.596 | 8.404 | 8.482 | 86,459 | +0.04(+0.46%) |
May 13, 2015 | 8.533 | 8.556 | 8.406 | 8.443 | 53,001 | -0.00(-0.05%) |
May 12, 2015 | 8.502 | 8.518 | 8.348 | 8.447 | 115,635 | -0.09(-1.10%) |
May 11, 2015 | 8.679 | 8.682 | 8.541 | 8.541 | 80,951 | -0.17(-1.98%) |
May 08, 2015 | 8.643 | 8.749 | 8.604 | 8.714 | 83,216 | +0.13(+1.56%) |
May 07, 2015 | 8.655 | 8.712 | 8.561 | 8.580 | 57,971 | -0.07(-0.85%) |
May 06, 2015 | 8.806 | 8.813 | 8.615 | 8.654 | 88,671 | -0.18(-2.07%) |
May 05, 2015 | 8.911 | 8.953 | 8.837 | 8.837 | 60,984 | -0.08(-0.87%) |
May 04, 2015 | 8.872 | 9.004 | 8.844 | 8.915 | 152,638 | +0.06(+0.66%) |
May 01, 2015 | 8.759 | 8.911 | 8.759 | 8.856 | 55,605 | +0.11(+1.29%) |
Apr 30, 2015 | 8.833 | 8.833 | 8.650 | 8.743 | 60,773 | -0.04(-0.40%) |
Apr 29, 2015 | 8.833 | 8.864 | 8.759 | 8.778 | 101,104 | -0.08(-0.91%) |
Apr 28, 2015 | 8.837 | 8.858 | 8.817 | 8.858 | 32,575 | +0.02(+0.20%) |
Apr 27, 2015 | 8.833 | 8.891 | 8.833 | 8.841 | 67,619 | +0.02(+0.26%) |
Apr 24, 2015 | 8.887 | 8.907 | 8.812 | 8.817 | 46,385 | -0.07(-0.79%) |
Apr 23, 2015 | 8.821 | 8.907 | 8.763 | 8.887 | 20,483 | +0.02(+0.17%) |
Apr 22, 2015 | 8.903 | 8.903 | 8.741 | 8.872 | 21,634 | +0.03(+0.36%) |
Apr 21, 2015 | 8.872 | 8.899 | 8.759 | 8.841 | 63,160 | -0.02(-0.22%) |
Apr 20, 2015 | 8.833 | 8.876 | 8.794 | 8.860 | 56,843 | +0.09(+1.07%) |
Apr 17, 2015 | 8.817 | 8.891 | 8.708 | 8.767 | 70,843 | -0.08(-0.88%) |
Apr 16, 2015 | 8.759 | 8.899 | 8.759 | 8.844 | 45,031 | +0.09(+0.98%) |
Apr 15, 2015 | 8.638 | 8.862 | 8.623 | 8.759 | 101,967 | +0.17(+1.99%) |
Apr 14, 2015 | 8.525 | 8.634 | 8.506 | 8.588 | 46,932 | +0.08(+0.91%) |
Apr 13, 2015 | 8.494 | 8.658 | 8.494 | 8.510 | 55,245 | +0.02(+0.18%) |
Apr 10, 2015 | 8.428 | 8.521 | 8.311 | 8.494 | 212,733 | +0.00(+0.05%) |
Apr 09, 2015 | 8.856 | 8.911 | 8.198 | 8.490 | 416,628 | -0.42(-4.75%) |
Apr 08, 2015 | 8.979 | 8.979 | 8.884 | 8.913 | 98,910 | -0.09(-1.03%) |
Apr 07, 2015 | 8.882 | 9.006 | 8.736 | 9.006 | 70,372 | +0.17(+1.88%) |
Apr 06, 2015 | 8.844 | 8.917 | 8.695 | 8.840 | 64,548 | +0.02(+0.26%) |
Apr 02, 2015 | 8.678 | 8.817 | 8.817 | 8.817 | 73,021 | +0.15(+1.69%) |
Apr 01, 2015 | 8.651 | 8.689 | 8.639 | 8.670 | 56,899 | +0.07(+0.85%) |
Mar 31, 2015 | 8.612 | 8.670 | 8.569 | 8.597 | 61,174 | -0.03(-0.34%) |
Mar 30, 2015 | 8.620 | 8.681 | 8.608 | 8.626 | 45,493 | -0.01(-0.11%) |
Mar 27, 2015 | 8.608 | 8.673 | 8.577 | 8.635 | 50,340 | +0.06(+0.68%) |
Mar 26, 2015 | 8.496 | 8.600 | 8.473 | 8.577 | 105,679 | +0.06(+0.73%) |
Mar 25, 2015 | 8.531 | 8.539 | 8.477 | 8.515 | 72,868 | -0.02(-0.18%) |
Mar 24, 2015 | 8.589 | 8.624 | 8.527 | 8.531 | 53,893 | -0.07(-0.85%) |
Mar 23, 2015 | 8.612 | 8.685 | 8.542 | 8.604 | 103,429 | -0.01(-0.10%) |
Mar 20, 2015 | 8.755 | 8.755 | 8.519 | 8.613 | 145,131 | -0.10(-1.14%) |
Mar 19, 2015 | 8.724 | 8.775 | 8.670 | 8.712 | 62,508 | -0.05(-0.53%) |
Mar 18, 2015 | 8.639 | 8.824 | 8.616 | 8.759 | 105,016 | +0.11(+1.25%) |
Mar 17, 2015 | 8.681 | 8.797 | 8.539 | 8.651 | 73,384 | -0.01(-0.13%) |
Mar 16, 2015 | 8.770 | 8.844 | 8.624 | 8.662 | 126,472 | -0.16(-1.79%) |
Mar 13, 2015 | 8.778 | 8.824 | 8.720 | 8.820 | 65,160 | +0.05(+0.53%) |
Mar 12, 2015 | 8.720 | 8.817 | 8.577 | 8.774 | 166,949 | +0.09(+1.02%) |
Mar 11, 2015 | 8.786 | 8.844 | 8.666 | 8.685 | 120,671 | -0.10(-1.19%) |
Mar 10, 2015 | 8.975 | 8.975 | 8.755 | 8.790 | 178,915 | -0.16(-1.84%) |
Mar 09, 2015 | 8.997 | 9.000 | 8.939 | 8.954 | 92,361 | +0.01(+0.13%) |
Mar 06, 2015 | 8.974 | 9.062 | 8.931 | 8.943 | 254,025 | -0.05(-0.51%) |
Mar 05, 2015 | 8.985 | 9.004 | 8.916 | 8.989 | 79,168 | +0.02(+0.17%) |
Mar 04, 2015 | 8.928 | 8.981 | 8.893 | 8.974 | 72,755 | +0.02(+0.26%) |
Mar 03, 2015 | 8.901 | 8.981 | 8.874 | 8.951 | 156,622 | +0.02(+0.26%) |