Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 9.207 | 9.298 | 9.107 | 9.271 | 38,822 | +0.13(+1.40%) |
May 28, 2015 | 9.427 | 9.436 | 9.143 | 9.143 | 42,712 | -0.28(-3.01%) |
May 27, 2015 | 9.097 | 9.463 | 9.070 | 9.427 | 40,722 | +0.40(+4.46%) |
May 26, 2015 | 9.299 | 9.347 | 8.814 | 9.024 | 70,702 | -0.35(-3.71%) |
May 22, 2015 | 9.381 | 9.372 | 9.372 | 9.372 | 60,920 | +0.04(+0.39%) |
May 21, 2015 | 9.353 | 9.399 | 9.280 | 9.335 | 39,924 | +0.03(+0.29%) |
May 20, 2015 | 9.326 | 9.344 | 9.052 | 9.308 | 54,544 | +0.01(+0.10%) |
May 19, 2015 | 9.317 | 9.317 | 9.153 | 9.299 | 48,571 | +0.04(+0.39%) |
May 18, 2015 | 9.180 | 9.269 | 8.915 | 9.262 | 61,812 | +0.13(+1.40%) |
May 15, 2015 | 9.207 | 9.207 | 9.033 | 9.135 | 64,103 | +0.03(+0.30%) |
May 14, 2015 | 9.271 | 9.271 | 8.288 | 9.107 | 152,292 | -0.14(-1.48%) |
May 13, 2015 | 9.335 | 9.335 | 9.180 | 9.244 | 69,884 | -0.09(-0.98%) |
May 12, 2015 | 9.508 | 9.512 | 9.080 | 9.335 | 122,751 | -0.17(-1.82%) |
May 11, 2015 | 10.01 | 10.02 | 9.459 | 9.508 | 184,267 | +0.18(+1.95%) |
May 08, 2015 | 9.107 | 9.335 | 8.679 | 9.326 | 83,296 | +0.31(+3.43%) |
May 07, 2015 | 8.925 | 9.025 | 8.744 | 9.016 | 143,258 | +0.09(+1.02%) |
May 06, 2015 | 8.880 | 9.016 | 8.688 | 8.925 | 107,613 | +0.15(+1.77%) |
May 05, 2015 | 8.652 | 8.870 | 8.452 | 8.770 | 179,971 | +0.19(+2.23%) |
May 04, 2015 | 8.461 | 8.606 | 8.197 | 8.579 | 270,025 | +0.40(+4.90%) |
May 01, 2015 | 8.105 | 8.288 | 8.024 | 8.178 | 127,246 | -0.07(-0.88%) |
Apr 30, 2015 | 8.078 | 8.552 | 7.878 | 8.251 | 91,754 | +0.36(+4.50%) |
Apr 29, 2015 | 8.197 | 8.424 | 7.887 | 7.896 | 76,969 | -0.16(-2.03%) |
Apr 28, 2015 | 7.896 | 8.105 | 7.896 | 8.060 | 33,827 | +0.16(+2.08%) |
Apr 27, 2015 | 7.850 | 7.987 | 7.832 | 7.896 | 44,309 | +0.06(+0.81%) |
Apr 24, 2015 | 7.759 | 7.887 | 7.741 | 7.832 | 39,828 | +0.03(+0.35%) |
Apr 23, 2015 | 7.723 | 7.805 | 7.659 | 7.805 | 11,359 | +0.12(+1.54%) |
Apr 22, 2015 | 7.696 | 7.790 | 7.659 | 7.687 | 18,066 | -0.09(-1.17%) |
Apr 21, 2015 | 7.787 | 7.787 | 7.659 | 7.778 | 12,058 | -0.04(-0.47%) |
Apr 20, 2015 | 7.814 | 7.814 | 7.632 | 7.814 | 21,446 | +0.06(+0.82%) |
Apr 17, 2015 | 7.841 | 7.841 | 7.723 | 7.750 | 14,386 | -0.09(-1.16%) |
Apr 16, 2015 | 7.714 | 7.869 | 7.714 | 7.841 | 48,864 | +0.15(+1.98%) |
Apr 15, 2015 | 7.650 | 7.732 | 7.623 | 7.689 | 46,742 | +0.04(+0.51%) |
Apr 14, 2015 | 7.650 | 7.668 | 7.577 | 7.650 | 26,544 | +0.00(+0.00%) |
Apr 13, 2015 | 7.650 | 7.705 | 7.586 | 7.650 | 20,642 | +0.02(+0.24%) |
Apr 10, 2015 | 7.559 | 7.632 | 7.541 | 7.632 | 13,190 | +0.07(+0.96%) |
Apr 09, 2015 | 7.605 | 7.605 | 7.486 | 7.559 | 158,638 | -0.05(-0.60%) |
Apr 08, 2015 | 7.586 | 7.605 | 7.486 | 7.605 | 7,184 | +0.06(+0.85%) |
Apr 07, 2015 | 7.459 | 7.623 | 7.459 | 7.541 | 50,115 | +0.07(+0.98%) |
Apr 06, 2015 | 7.541 | 7.595 | 7.459 | 7.468 | 11,850 | -0.07(-0.97%) |
Apr 02, 2015 | 7.486 | 7.541 | 7.541 | 7.541 | 24,156 | +0.01(+0.12%) |
Apr 01, 2015 | 7.531 | 7.559 | 7.468 | 7.532 | 13,938 | -0.10(-1.31%) |
Mar 31, 2015 | 7.504 | 7.632 | 7.460 | 7.632 | 62,203 | +0.13(+1.70%) |
Mar 30, 2015 | 7.614 | 7.614 | 7.459 | 7.504 | 69,844 | -0.08(-1.08%) |
Mar 27, 2015 | 7.486 | 7.605 | 7.450 | 7.586 | 30,420 | +0.07(+0.97%) |
Mar 26, 2015 | 7.605 | 7.632 | 7.513 | 7.513 | 20,889 | -0.09(-1.20%) |
Mar 25, 2015 | 7.595 | 7.650 | 7.459 | 7.605 | 52,726 | +0.01(+0.12%) |
Mar 24, 2015 | 7.605 | 7.605 | 7.486 | 7.595 | 34,912 | +0.12(+1.58%) |
Mar 23, 2015 | 7.504 | 7.504 | 7.450 | 7.477 | 19,172 | +0.05(+0.61%) |
Mar 20, 2015 | 7.504 | 7.595 | 7.422 | 7.432 | 33,313 | -0.10(-1.33%) |
Mar 19, 2015 | 7.313 | 7.559 | 7.313 | 7.532 | 62,867 | +0.25(+3.38%) |
Mar 18, 2015 | 7.322 | 7.347 | 7.204 | 7.286 | 14,436 | +0.04(+0.50%) |
Mar 17, 2015 | 7.177 | 7.267 | 7.005 | 7.249 | 19,362 | +0.11(+1.59%) |
Mar 16, 2015 | 7.068 | 7.249 | 7.023 | 7.136 | 32,606 | +0.08(+1.09%) |
Mar 13, 2015 | 7.358 | 7.458 | 6.941 | 7.059 | 27,208 | -0.17(-2.41%) |
Mar 12, 2015 | 7.508 | 7.512 | 7.231 | 7.233 | 17,642 | -0.03(-0.35%) |
Mar 11, 2015 | 7.567 | 7.567 | 7.222 | 7.258 | 34,607 | -0.30(-3.96%) |
Mar 10, 2015 | 7.567 | 7.567 | 7.313 | 7.557 | 57,752 | +0.03(+0.36%) |
Mar 09, 2015 | 7.431 | 7.557 | 7.340 | 7.530 | 22,439 | +0.07(+0.97%) |
Mar 06, 2015 | 7.485 | 7.567 | 7.340 | 7.458 | 12,366 | +0.00(+0.00%) |
Mar 05, 2015 | 7.567 | 7.567 | 7.306 | 7.458 | 20,657 | -0.09(-1.20%) |
Mar 04, 2015 | 7.150 | 7.548 | 7.032 | 7.548 | 108,336 | +0.46(+6.52%) |
Mar 03, 2015 | 6.851 | 7.132 | 6.842 | 7.086 | 15,406 | +0.22(+3.17%) |