Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 9.570 | 9.570 | 9.560 | 9.570 | 15,983 | +0.07(+0.74%) |
May 28, 2015 | 9.500 | 9.505 | 9.500 | 9.500 | 3,614 | -0.06(-0.63%) |
May 27, 2015 | 9.460 | 9.560 | 9.460 | 9.560 | 1,336 | +0.10(+1.06%) |
May 26, 2015 | 9.420 | 9.460 | 9.420 | 9.460 | 3,459 | -0.13(-1.36%) |
May 22, 2015 | 9.590 | 9.590 | 9.590 | 0 | -0.01(-0.10%) | |
May 21, 2015 | 9.610 | 9.610 | 9.570 | 9.600 | 17,636 | +0.09(+0.95%) |
May 20, 2015 | 9.510 | 9.530 | 9.510 | 9.510 | 10,983 | -0.01(-0.11%) |
May 19, 2015 | 9.490 | 9.535 | 9.490 | 9.520 | 7,461 | -0.14(-1.45%) |
May 18, 2015 | 9.650 | 9.660 | 9.650 | 9.660 | 3,971 | -0.06(-0.62%) |
May 15, 2015 | 9.680 | 9.735 | 9.680 | 9.720 | 6,201 | +0.02(+0.21%) |
May 14, 2015 | 9.680 | 9.750 | 9.680 | 9.700 | 5,074 | +0.07(+0.73%) |
May 13, 2015 | 9.600 | 9.630 | 9.570 | 9.630 | 82,727 | -0.06(-0.62%) |
May 12, 2015 | 9.650 | 9.760 | 9.650 | 9.690 | 13,540 | -0.10(-1.02%) |
May 11, 2015 | 9.790 | 9.810 | 9.780 | 9.790 | 16,163 | -0.06(-0.61%) |
May 08, 2015 | 9.820 | 9.895 | 9.800 | 9.850 | 103,388 | +0.25(+2.60%) |
May 07, 2015 | 9.660 | 9.660 | 9.570 | 9.600 | 6,073 | +0.01(+0.10%) |
May 06, 2015 | 9.600 | 9.600 | 9.570 | 9.590 | 14,378 | +0.07(+0.74%) |
May 05, 2015 | 9.580 | 9.580 | 9.500 | 9.520 | 7,177 | -0.27(-2.76%) |
May 04, 2015 | 9.830 | 9.890 | 9.770 | 9.790 | 39,475 | -0.01(-0.10%) |
May 01, 2015 | 9.740 | 9.800 | 9.740 | 9.800 | 18,123 | -0.08(-0.81%) |
Apr 30, 2015 | 9.980 | 9.980 | 9.870 | 9.880 | 19,430 | -0.12(-1.20%) |
Apr 29, 2015 | 9.980 | 10.00 | 9.880 | 10.00 | 165,585 | +0.14(+1.42%) |
Apr 28, 2015 | 9.810 | 9.870 | 9.810 | 9.860 | 21,272 | +0.02(+0.20%) |
Apr 27, 2015 | 9.830 | 9.876 | 9.810 | 9.840 | 285,265 | +0.35(+3.69%) |
Apr 24, 2015 | 9.510 | 9.530 | 9.480 | 9.490 | 22,521 | +0.31(+3.38%) |
Apr 23, 2015 | 9.130 | 9.188 | 9.130 | 9.180 | 10,701 | +0.10(+1.10%) |
Apr 22, 2015 | 9.090 | 9.105 | 9.080 | 9.080 | 9,753 | -0.01(-0.11%) |
Apr 21, 2015 | 9.110 | 9.150 | 9.090 | 9.090 | 4,617 | +0.01(+0.11%) |
Apr 20, 2015 | 9.080 | 9.150 | 9.070 | 9.080 | 65,943 | +0.11(+1.23%) |
Apr 17, 2015 | 8.930 | 8.970 | 8.930 | 8.970 | 4,623 | -0.08(-0.88%) |
Apr 16, 2015 | 9.050 | 9.050 | 9.030 | 9.050 | 13,861 | +0.01(+0.11%) |
Apr 15, 2015 | 9.041 | 9.090 | 9.040 | 9.040 | 27,891 | -0.04(-0.39%) |
Apr 14, 2015 | 9.050 | 9.110 | 9.010 | 9.075 | 369,130 | +0.07(+0.83%) |
Apr 13, 2015 | 9.010 | 9.055 | 8.980 | 9.000 | 622,914 | +0.12(+1.35%) |
Apr 10, 2015 | 8.890 | 8.890 | 8.880 | 8.880 | 2,492 | +0.03(+0.34%) |
Apr 09, 2015 | 8.830 | 8.880 | 8.830 | 8.850 | 22,590 | +0.14(+1.61%) |
Apr 08, 2015 | 8.770 | 8.770 | 8.700 | 8.710 | 17,403 | +0.05(+0.58%) |
Apr 07, 2015 | 8.660 | 8.770 | 8.660 | 8.660 | 32,715 | +0.01(+0.12%) |
Apr 06, 2015 | 8.630 | 8.670 | 8.590 | 8.650 | 10,356 | +0.07(+0.82%) |
Apr 02, 2015 | 8.580 | 8.580 | 8.580 | 0 | +0.05(+0.59%) | |
Apr 01, 2015 | 8.530 | 8.570 | 8.524 | 8.530 | 99,444 | +0.06(+0.71%) |
Mar 31, 2015 | 8.560 | 8.560 | 8.470 | 8.470 | 2,574 | -0.14(-1.63%) |
Mar 30, 2015 | 8.580 | 8.610 | 8.580 | 8.610 | 10,154 | +0.03(+0.35%) |
Mar 27, 2015 | 8.570 | 8.660 | 8.570 | 8.580 | 86,572 | -0.04(-0.46%) |
Mar 26, 2015 | 8.590 | 8.660 | 8.550 | 8.620 | 21,285 | +0.02(+0.23%) |
Mar 25, 2015 | 8.678 | 8.700 | 8.600 | 8.600 | 7,306 | +0.02(+0.23%) |
Mar 24, 2015 | 8.589 | 8.660 | 8.580 | 8.580 | 35,945 | -0.02(-0.23%) |
Mar 23, 2015 | 8.635 | 8.635 | 8.590 | 8.600 | 25,322 | -0.06(-0.69%) |
Mar 20, 2015 | 8.600 | 8.700 | 8.600 | 8.660 | 62,038 | +0.20(+2.36%) |
Mar 19, 2015 | 8.545 | 8.590 | 8.460 | 8.460 | 5,204 | -0.13(-1.51%) |
Mar 18, 2015 | 8.490 | 8.592 | 8.440 | 8.590 | 3,713 | +0.10(+1.18%) |
Mar 17, 2015 | 8.420 | 8.490 | 8.390 | 8.490 | 2,663 | +0.18(+2.18%) |
Mar 16, 2015 | 8.260 | 8.401 | 8.260 | 8.309 | 1,474 | +0.08(+0.96%) |
Mar 13, 2015 | 8.240 | 8.330 | 8.210 | 8.230 | 47,017 | -0.11(-1.32%) |
Mar 12, 2015 | 8.340 | 8.450 | 8.340 | 8.340 | 39,077 | -0.02(-0.24%) |
Mar 11, 2015 | 8.370 | 8.430 | 8.350 | 8.360 | 2,247 | -0.10(-1.18%) |
Mar 10, 2015 | 8.600 | 8.600 | 8.460 | 8.460 | 29,860 | -0.07(-0.82%) |
Mar 09, 2015 | 8.560 | 8.610 | 8.520 | 8.530 | 21,167 | +0.01(+0.12%) |
Mar 06, 2015 | 8.570 | 8.600 | 8.520 | 8.520 | 16,374 | -0.17(-1.96%) |
Mar 05, 2015 | 8.660 | 8.760 | 8.650 | 8.690 | 22,635 | -0.20(-2.25%) |
Mar 04, 2015 | 8.970 | 8.890 | 8.890 | 50,492 | +0.00(+0.00%) | |
Mar 03, 2015 | 8.880 | 8.940 | 8.880 | 8.890 | 21,818 | +0.02(+0.23%) |