Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 8.891 | 8.921 | 8.831 | 8.906 | 384,343 | +0.03(+0.29%) |
May 28, 2015 | 8.826 | 8.881 | 8.816 | 8.880 | 201,636 | +0.02(+0.27%) |
May 27, 2015 | 8.831 | 8.861 | 8.811 | 8.856 | 276,459 | +0.05(+0.62%) |
May 26, 2015 | 8.851 | 8.856 | 8.791 | 8.801 | 293,768 | -0.07(-0.84%) |
May 22, 2015 | 8.826 | 8.876 | 8.876 | 8.876 | 224,488 | +0.04(+0.51%) |
May 21, 2015 | 8.836 | 8.851 | 8.786 | 8.831 | 267,202 | +0.01(+0.11%) |
May 20, 2015 | 8.821 | 8.866 | 8.801 | 8.821 | 307,432 | +0.03(+0.35%) |
May 19, 2015 | 8.780 | 8.819 | 8.760 | 8.790 | 323,732 | +0.04(+0.45%) |
May 18, 2015 | 8.760 | 8.790 | 8.730 | 8.750 | 481,919 | -0.01(-0.17%) |
May 15, 2015 | 8.765 | 8.795 | 8.755 | 8.765 | 289,331 | -0.03(-0.34%) |
May 14, 2015 | 8.611 | 8.804 | 8.611 | 8.795 | 276,569 | +0.07(+0.80%) |
May 13, 2015 | 8.715 | 8.750 | 8.690 | 8.725 | 225,856 | +0.01(+0.11%) |
May 12, 2015 | 8.695 | 8.740 | 8.661 | 8.715 | 383,360 | +0.00(+0.00%) |
May 11, 2015 | 8.725 | 8.725 | 8.700 | 8.715 | 398,528 | -0.01(-0.11%) |
May 08, 2015 | 8.666 | 8.745 | 8.666 | 8.725 | 276,236 | +0.08(+0.98%) |
May 07, 2015 | 8.705 | 8.740 | 8.606 | 8.641 | 360,278 | -0.10(-1.19%) |
May 06, 2015 | 8.720 | 8.750 | 8.631 | 8.745 | 493,025 | +0.04(+0.51%) |
May 05, 2015 | 8.690 | 8.705 | 8.636 | 8.700 | 258,080 | +0.00(+0.06%) |
May 04, 2015 | 8.631 | 8.710 | 8.626 | 8.695 | 225,651 | +0.05(+0.63%) |
May 01, 2015 | 8.636 | 8.656 | 8.597 | 8.641 | 176,052 | +0.05(+0.64%) |
Apr 30, 2015 | 8.641 | 8.641 | 8.566 | 8.586 | 377,068 | -0.09(-1.09%) |
Apr 29, 2015 | 8.626 | 8.700 | 8.611 | 8.680 | 236,313 | -0.02(-0.23%) |
Apr 28, 2015 | 8.641 | 8.720 | 8.601 | 8.700 | 252,933 | +0.05(+0.63%) |
Apr 27, 2015 | 8.720 | 8.740 | 8.621 | 8.646 | 291,453 | -0.04(-0.51%) |
Apr 24, 2015 | 8.690 | 8.705 | 8.672 | 8.690 | 175,216 | -0.01(-0.17%) |
Apr 23, 2015 | 8.661 | 8.710 | 8.646 | 8.705 | 468,478 | +0.05(+0.63%) |
Apr 22, 2015 | 8.611 | 8.666 | 8.601 | 8.651 | 270,692 | +0.06(+0.75%) |
Apr 21, 2015 | 8.611 | 8.611 | 8.537 | 8.586 | 502,799 | +0.00(+0.01%) |
Apr 20, 2015 | 8.629 | 8.629 | 8.565 | 8.585 | 280,049 | +0.00(+0.00%) |
Apr 17, 2015 | 8.629 | 8.649 | 8.560 | 8.585 | 352,268 | -0.08(-0.97%) |
Apr 16, 2015 | 8.644 | 8.674 | 8.624 | 8.669 | 304,826 | +0.01(+0.17%) |
Apr 15, 2015 | 8.580 | 8.659 | 8.575 | 8.654 | 469,440 | +0.09(+1.04%) |
Apr 14, 2015 | 8.526 | 8.575 | 8.506 | 8.565 | 240,631 | +0.03(+0.40%) |
Apr 13, 2015 | 8.550 | 8.590 | 8.514 | 8.531 | 203,635 | -0.03(-0.40%) |
Apr 10, 2015 | 8.546 | 8.570 | 8.526 | 8.565 | 178,137 | +0.03(+0.40%) |
Apr 09, 2015 | 8.452 | 8.531 | 8.452 | 8.531 | 262,851 | +0.07(+0.82%) |
Apr 08, 2015 | 8.472 | 8.481 | 8.447 | 8.462 | 239,313 | +0.02(+0.23%) |
Apr 07, 2015 | 8.388 | 8.467 | 8.388 | 8.442 | 271,957 | +0.03(+0.35%) |
Apr 06, 2015 | 8.309 | 8.417 | 8.304 | 8.412 | 232,039 | +0.08(+1.01%) |
Apr 02, 2015 | 8.284 | 8.329 | 8.329 | 8.329 | 427,493 | -0.01(-0.18%) |
Apr 01, 2015 | 8.358 | 8.358 | 8.284 | 8.343 | 286,504 | -0.02(-0.24%) |
Mar 31, 2015 | 8.388 | 8.393 | 8.319 | 8.363 | 224,113 | -0.04(-0.53%) |
Mar 30, 2015 | 8.378 | 8.422 | 8.378 | 8.407 | 277,733 | +0.06(+0.73%) |
Mar 27, 2015 | 8.343 | 8.358 | 8.332 | 8.346 | 140,673 | -0.01(-0.08%) |
Mar 26, 2015 | 8.358 | 8.388 | 8.319 | 8.353 | 360,027 | -0.00(-0.06%) |
Mar 25, 2015 | 8.407 | 8.427 | 8.358 | 8.358 | 261,462 | -0.04(-0.47%) |
Mar 24, 2015 | 8.398 | 8.417 | 8.373 | 8.398 | 217,910 | +0.01(+0.18%) |
Mar 23, 2015 | 8.373 | 8.427 | 8.368 | 8.383 | 319,642 | +0.02(+0.29%) |
Mar 20, 2015 | 8.417 | 8.417 | 8.334 | 8.358 | 345,558 | -0.01(-0.16%) |
Mar 19, 2015 | 8.323 | 8.372 | 8.303 | 8.372 | 342,103 | +0.02(+0.29%) |
Mar 18, 2015 | 8.234 | 8.362 | 8.220 | 8.347 | 215,822 | +0.10(+1.21%) |
Mar 17, 2015 | 8.239 | 8.254 | 8.205 | 8.248 | 226,156 | -0.02(-0.20%) |
Mar 16, 2015 | 8.234 | 8.298 | 8.234 | 8.264 | 257,128 | +0.05(+0.60%) |
Mar 13, 2015 | 8.225 | 8.249 | 8.146 | 8.215 | 263,708 | -0.04(-0.48%) |
Mar 12, 2015 | 8.210 | 8.264 | 8.210 | 8.254 | 225,130 | +0.10(+1.18%) |
Mar 11, 2015 | 8.171 | 8.210 | 8.137 | 8.158 | 270,265 | -0.02(-0.22%) |
Mar 10, 2015 | 8.239 | 8.239 | 8.166 | 8.176 | 286,615 | -0.11(-1.36%) |
Mar 09, 2015 | 8.293 | 8.318 | 8.274 | 8.288 | 284,681 | +0.00(+0.06%) |
Mar 06, 2015 | 8.342 | 8.354 | 8.259 | 8.283 | 191,264 | -0.09(-1.05%) |
Mar 05, 2015 | 8.357 | 8.382 | 8.332 | 8.372 | 261,021 | +0.05(+0.59%) |
Mar 04, 2015 | 8.332 | 8.352 | 8.293 | 8.323 | 241,011 | -0.03(-0.35%) |
Mar 03, 2015 | 8.323 | 8.352 | 8.311 | 8.352 | 237,834 | +0.02(+0.24%) |