Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 8.163 | 8.198 | 8.163 | 8.188 | 34,629 | +0.02(+0.23%) |
May 28, 2015 | 8.175 | 8.195 | 8.163 | 8.169 | 76,859 | -0.03(-0.31%) |
May 27, 2015 | 8.214 | 8.220 | 8.188 | 8.195 | 63,730 | -0.01(-0.08%) |
May 26, 2015 | 8.195 | 8.207 | 8.144 | 8.201 | 68,700 | +0.01(+0.08%) |
May 22, 2015 | 8.226 | 8.195 | 8.195 | 8.195 | 52,264 | -0.06(-0.69%) |
May 21, 2015 | 8.207 | 8.252 | 8.188 | 8.252 | 63,400 | +0.05(+0.62%) |
May 20, 2015 | 8.207 | 8.214 | 8.182 | 8.201 | 42,242 | +0.02(+0.23%) |
May 19, 2015 | 8.226 | 8.252 | 8.182 | 8.182 | 98,561 | -0.06(-0.69%) |
May 18, 2015 | 8.309 | 8.309 | 8.239 | 8.239 | 60,210 | -0.10(-1.14%) |
May 15, 2015 | 8.290 | 8.347 | 8.270 | 8.334 | 81,837 | +0.04(+0.54%) |
May 14, 2015 | 8.233 | 8.296 | 8.233 | 8.290 | 49,128 | +0.04(+0.46%) |
May 13, 2015 | 8.271 | 8.309 | 8.233 | 8.252 | 62,028 | +0.01(+0.08%) |
May 12, 2015 | 8.289 | 8.289 | 8.245 | 8.245 | 61,150 | -0.04(-0.53%) |
May 11, 2015 | 8.352 | 8.371 | 8.283 | 8.289 | 39,786 | -0.09(-1.06%) |
May 08, 2015 | 8.340 | 8.403 | 8.340 | 8.378 | 47,016 | +0.06(+0.68%) |
May 07, 2015 | 8.334 | 8.340 | 8.308 | 8.321 | 47,892 | +0.00(+0.00%) |
May 06, 2015 | 8.409 | 8.422 | 8.317 | 8.321 | 101,550 | -0.11(-1.35%) |
May 05, 2015 | 8.473 | 8.473 | 8.409 | 8.435 | 97,436 | -0.03(-0.30%) |
May 04, 2015 | 8.447 | 8.498 | 8.447 | 8.460 | 39,623 | +0.03(+0.30%) |
May 01, 2015 | 8.523 | 8.536 | 8.435 | 8.435 | 80,257 | -0.06(-0.67%) |
Apr 30, 2015 | 8.479 | 8.517 | 8.447 | 8.491 | 112,397 | +0.01(+0.15%) |
Apr 29, 2015 | 8.416 | 8.491 | 8.416 | 8.479 | 72,615 | +0.04(+0.45%) |
Apr 28, 2015 | 8.435 | 8.441 | 8.416 | 8.441 | 42,517 | +0.03(+0.38%) |
Apr 27, 2015 | 8.441 | 8.441 | 8.409 | 8.409 | 54,268 | -0.01(-0.15%) |
Apr 24, 2015 | 8.428 | 8.428 | 8.390 | 8.422 | 33,752 | +0.00(+0.00%) |
Apr 23, 2015 | 8.422 | 8.454 | 8.422 | 8.422 | 69,437 | +0.01(+0.08%) |
Apr 22, 2015 | 8.473 | 8.473 | 8.416 | 8.416 | 52,508 | -0.04(-0.52%) |
Apr 21, 2015 | 8.479 | 8.485 | 8.441 | 8.460 | 57,804 | -0.02(-0.22%) |
Apr 20, 2015 | 8.498 | 8.510 | 8.466 | 8.479 | 62,283 | -0.03(-0.30%) |
Apr 17, 2015 | 8.504 | 8.510 | 8.485 | 8.504 | 37,585 | +0.01(+0.15%) |
Apr 16, 2015 | 8.529 | 8.529 | 8.491 | 8.491 | 32,546 | -0.04(-0.44%) |
Apr 15, 2015 | 8.529 | 8.542 | 8.491 | 8.529 | 56,185 | +0.01(+0.15%) |
Apr 14, 2015 | 8.504 | 8.517 | 8.491 | 8.517 | 27,199 | +0.04(+0.45%) |
Apr 13, 2015 | 8.447 | 8.473 | 8.441 | 8.479 | 41,622 | +0.05(+0.60%) |
Apr 10, 2015 | 8.453 | 8.478 | 8.428 | 8.428 | 34,899 | -0.02(-0.22%) |
Apr 09, 2015 | 8.535 | 8.535 | 8.422 | 8.447 | 104,729 | -0.10(-1.18%) |
Apr 08, 2015 | 8.522 | 8.550 | 8.503 | 8.547 | 61,309 | +0.04(+0.52%) |
Apr 07, 2015 | 8.453 | 8.510 | 8.441 | 8.503 | 126,687 | +0.06(+0.74%) |
Apr 06, 2015 | 8.466 | 8.491 | 8.415 | 8.441 | 80,784 | +0.00(+0.00%) |
Apr 02, 2015 | 8.485 | 8.441 | 8.441 | 8.441 | 58,394 | -0.04(-0.44%) |
Apr 01, 2015 | 8.472 | 8.478 | 8.434 | 8.478 | 55,780 | +0.04(+0.52%) |
Mar 31, 2015 | 8.359 | 8.441 | 8.353 | 8.434 | 69,691 | +0.07(+0.83%) |
Mar 30, 2015 | 8.371 | 8.371 | 8.340 | 8.365 | 56,049 | +0.01(+0.08%) |
Mar 27, 2015 | 8.327 | 8.359 | 8.321 | 8.359 | 40,502 | +0.05(+0.61%) |
Mar 26, 2015 | 8.296 | 8.315 | 8.277 | 8.309 | 103,698 | -0.02(-0.23%) |
Mar 25, 2015 | 8.359 | 8.359 | 8.309 | 8.327 | 91,986 | -0.03(-0.38%) |
Mar 24, 2015 | 8.378 | 8.378 | 8.315 | 8.359 | 84,567 | +0.00(+0.00%) |
Mar 23, 2015 | 8.390 | 8.403 | 8.359 | 8.359 | 61,433 | -0.03(-0.37%) |
Mar 20, 2015 | 8.359 | 8.390 | 8.315 | 8.390 | 66,148 | +0.08(+0.91%) |
Mar 19, 2015 | 8.403 | 8.403 | 8.309 | 8.315 | 126,079 | -0.11(-1.27%) |
Mar 18, 2015 | 8.340 | 8.422 | 8.315 | 8.422 | 71,702 | +0.09(+1.06%) |
Mar 17, 2015 | 8.365 | 8.371 | 8.334 | 8.334 | 32,398 | -0.04(-0.53%) |
Mar 16, 2015 | 8.397 | 8.409 | 8.346 | 8.378 | 53,952 | -0.01(-0.15%) |
Mar 13, 2015 | 8.384 | 8.397 | 8.365 | 8.390 | 17,053 | -0.01(-0.15%) |
Mar 12, 2015 | 8.409 | 8.415 | 8.384 | 8.403 | 46,682 | +0.02(+0.22%) |
Mar 11, 2015 | 8.403 | 8.403 | 8.371 | 8.384 | 26,043 | +0.00(+0.00%) |
Mar 10, 2015 | 8.384 | 8.415 | 8.371 | 8.384 | 65,685 | +0.00(+0.00%) |
Mar 09, 2015 | 8.365 | 8.384 | 8.334 | 8.384 | 46,461 | +0.03(+0.37%) |
Mar 06, 2015 | 8.384 | 8.402 | 8.321 | 8.352 | 114,890 | -0.09(-1.04%) |
Mar 05, 2015 | 8.465 | 8.465 | 8.427 | 8.440 | 58,580 | -0.01(-0.07%) |
Mar 04, 2015 | 8.434 | 8.452 | 8.419 | 8.446 | 74,127 | +0.03(+0.37%) |
Mar 03, 2015 | 8.446 | 8.452 | 8.424 | 8.415 | 87,325 | -0.02(-0.22%) |