Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 9.016 | 9.107 | 8.974 | 9.065 | 710,978 | +0.02(+0.27%) |
May 28, 2015 | 8.979 | 9.046 | 8.942 | 9.040 | 276,834 | +0.07(+0.82%) |
May 27, 2015 | 8.918 | 9.040 | 8.918 | 8.967 | 246,618 | +0.03(+0.34%) |
May 26, 2015 | 8.967 | 8.967 | 8.894 | 8.936 | 243,948 | -0.07(-0.75%) |
May 22, 2015 | 8.973 | 9.003 | 9.003 | 9.003 | 276,538 | +0.03(+0.34%) |
May 21, 2015 | 8.967 | 9.003 | 8.955 | 8.973 | 235,586 | -0.02(-0.20%) |
May 20, 2015 | 9.022 | 9.028 | 8.967 | 8.991 | 340,812 | -0.05(-0.54%) |
May 19, 2015 | 9.028 | 9.077 | 9.016 | 9.040 | 436,837 | +0.02(+0.20%) |
May 18, 2015 | 8.961 | 9.022 | 8.961 | 9.022 | 387,541 | +0.02(+0.27%) |
May 15, 2015 | 9.003 | 9.083 | 8.973 | 8.997 | 362,917 | -0.01(-0.07%) |
May 14, 2015 | 8.997 | 9.016 | 8.967 | 9.003 | 361,537 | +0.00(+0.00%) |
May 13, 2015 | 9.003 | 9.016 | 8.973 | 9.003 | 309,737 | +0.01(+0.07%) |
May 12, 2015 | 8.930 | 9.016 | 8.863 | 8.997 | 378,914 | +0.04(+0.41%) |
May 11, 2015 | 8.924 | 9.016 | 8.924 | 8.961 | 227,236 | +0.01(+0.14%) |
May 08, 2015 | 8.967 | 8.991 | 8.936 | 8.949 | 219,928 | +0.00(+0.00%) |
May 07, 2015 | 8.851 | 8.994 | 8.802 | 8.949 | 245,239 | +0.07(+0.83%) |
May 06, 2015 | 8.845 | 8.918 | 8.839 | 8.875 | 260,435 | -0.01(-0.07%) |
May 05, 2015 | 8.857 | 8.949 | 8.780 | 8.881 | 336,487 | -0.01(-0.14%) |
May 04, 2015 | 8.778 | 8.900 | 8.778 | 8.894 | 342,283 | +0.11(+1.25%) |
May 01, 2015 | 8.900 | 9.034 | 8.735 | 8.784 | 424,509 | -0.14(-1.57%) |
Apr 30, 2015 | 8.967 | 9.028 | 8.887 | 8.924 | 296,449 | -0.07(-0.81%) |
Apr 29, 2015 | 8.985 | 9.034 | 8.973 | 8.997 | 277,337 | -0.02(-0.27%) |
Apr 28, 2015 | 8.918 | 9.034 | 8.918 | 9.022 | 280,620 | +0.08(+0.89%) |
Apr 27, 2015 | 8.973 | 9.028 | 8.918 | 8.942 | 287,604 | -0.01(-0.14%) |
Apr 24, 2015 | 8.991 | 9.016 | 8.942 | 8.955 | 294,151 | -0.05(-0.54%) |
Apr 23, 2015 | 8.967 | 9.057 | 8.967 | 9.003 | 415,002 | +0.01(+0.07%) |
Apr 22, 2015 | 8.991 | 9.013 | 8.930 | 8.997 | 252,460 | +0.02(+0.27%) |
Apr 21, 2015 | 8.936 | 9.010 | 8.906 | 8.973 | 356,852 | +0.02(+0.20%) |
Apr 20, 2015 | 8.900 | 8.991 | 8.857 | 8.955 | 336,595 | +0.09(+0.96%) |
Apr 17, 2015 | 8.949 | 8.973 | 8.851 | 8.869 | 258,165 | -0.11(-1.22%) |
Apr 16, 2015 | 8.967 | 9.003 | 8.900 | 8.979 | 316,359 | -0.02(-0.20%) |
Apr 15, 2015 | 9.003 | 9.016 | 8.961 | 8.997 | 319,519 | -0.01(-0.07%) |
Apr 14, 2015 | 8.949 | 9.016 | 8.918 | 9.003 | 461,186 | +0.02(+0.20%) |
Apr 13, 2015 | 8.936 | 9.016 | 8.936 | 8.985 | 316,790 | +0.02(+0.27%) |
Apr 10, 2015 | 8.924 | 9.010 | 8.881 | 8.961 | 262,257 | +0.05(+0.55%) |
Apr 09, 2015 | 8.924 | 8.942 | 8.826 | 8.912 | 276,438 | -0.01(-0.14%) |
Apr 08, 2015 | 8.900 | 8.967 | 8.875 | 8.924 | 352,202 | -0.01(-0.07%) |
Apr 07, 2015 | 8.955 | 9.003 | 8.906 | 8.930 | 260,145 | -0.01(-0.14%) |
Apr 06, 2015 | 8.930 | 8.970 | 8.881 | 8.942 | 314,060 | -0.05(-0.54%) |
Apr 02, 2015 | 8.949 | 8.991 | 8.991 | 8.991 | 329,454 | +0.02(+0.27%) |
Apr 01, 2015 | 8.936 | 8.997 | 8.875 | 8.967 | 307,901 | +0.01(+0.07%) |
Mar 31, 2015 | 8.912 | 9.003 | 8.912 | 8.961 | 364,719 | -0.01(-0.07%) |
Mar 30, 2015 | 8.979 | 9.022 | 8.949 | 8.967 | 460,426 | +0.02(+0.20%) |
Mar 27, 2015 | 8.900 | 8.973 | 8.854 | 8.949 | 310,987 | +0.06(+0.69%) |
Mar 26, 2015 | 8.869 | 8.918 | 8.808 | 8.887 | 358,007 | +0.01(+0.07%) |
Mar 25, 2015 | 8.985 | 8.991 | 8.863 | 8.881 | 479,546 | -0.10(-1.09%) |
Mar 24, 2015 | 9.003 | 9.025 | 8.912 | 8.979 | 475,223 | -0.01(-0.14%) |
Mar 23, 2015 | 8.942 | 9.010 | 8.826 | 8.991 | 360,477 | +0.04(+0.41%) |
Mar 20, 2015 | 9.010 | 9.010 | 8.631 | 8.955 | 734,520 | +0.00(+0.00%) |
Mar 19, 2015 | 8.887 | 8.961 | 8.814 | 8.955 | 333,163 | +0.05(+0.62%) |
Mar 18, 2015 | 8.881 | 8.906 | 8.802 | 8.900 | 410,996 | +0.01(+0.07%) |
Mar 17, 2015 | 8.833 | 8.912 | 8.808 | 8.894 | 345,407 | +0.02(+0.17%) |
Mar 16, 2015 | 8.894 | 8.900 | 8.784 | 8.878 | 456,592 | +0.01(+0.10%) |
Mar 13, 2015 | 8.857 | 8.900 | 8.808 | 8.869 | 379,987 | -0.04(-0.41%) |
Mar 12, 2015 | 8.845 | 8.906 | 8.826 | 8.906 | 406,108 | +0.09(+1.04%) |
Mar 11, 2015 | 8.778 | 8.826 | 8.747 | 8.814 | 373,783 | +0.05(+0.56%) |
Mar 10, 2015 | 8.869 | 8.869 | 8.753 | 8.765 | 573,366 | -0.10(-1.17%) |
Mar 09, 2015 | 8.753 | 8.881 | 8.753 | 8.869 | 388,986 | +0.09(+0.97%) |
Mar 06, 2015 | 8.771 | 8.851 | 8.717 | 8.784 | 479,900 | +0.04(+0.45%) |
Mar 05, 2015 | 8.643 | 8.756 | 8.570 | 8.744 | 334,450 | +0.09(+1.09%) |
Mar 04, 2015 | 8.649 | 8.668 | 8.668 | 8.649 | 438,840 | -0.02(-0.21%) |
Mar 03, 2015 | 8.655 | 8.686 | 8.570 | 8.668 | 375,977 | +0.00(+0.00%) |