Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 8.316 | 8.444 | 8.316 | 8.418 | 93,863 | +0.09(+1.07%) |
May 28, 2015 | 8.310 | 8.367 | 8.310 | 8.329 | 24,732 | +0.01(+0.15%) |
May 27, 2015 | 8.342 | 8.380 | 8.316 | 8.316 | 43,427 | -0.05(-0.61%) |
May 26, 2015 | 8.297 | 8.399 | 8.278 | 8.367 | 98,554 | +0.09(+1.08%) |
May 22, 2015 | 8.348 | 8.278 | 8.278 | 8.278 | 95,732 | -0.10(-1.14%) |
May 21, 2015 | 8.342 | 8.374 | 8.339 | 8.374 | 52,040 | +0.03(+0.38%) |
May 20, 2015 | 8.406 | 8.406 | 8.310 | 8.342 | 71,409 | -0.03(-0.38%) |
May 19, 2015 | 8.412 | 8.444 | 8.361 | 8.374 | 100,070 | -0.06(-0.76%) |
May 18, 2015 | 8.469 | 8.469 | 8.402 | 8.437 | 125,973 | -0.03(-0.38%) |
May 15, 2015 | 8.380 | 8.469 | 8.367 | 8.469 | 60,228 | +0.08(+0.91%) |
May 14, 2015 | 8.361 | 8.406 | 8.348 | 8.393 | 89,695 | +0.01(+0.15%) |
May 13, 2015 | 8.367 | 8.412 | 8.355 | 8.380 | 76,883 | +0.05(+0.61%) |
May 12, 2015 | 8.393 | 8.399 | 8.316 | 8.329 | 124,942 | -0.07(-0.84%) |
May 11, 2015 | 8.399 | 8.437 | 8.367 | 8.399 | 84,854 | -0.01(-0.15%) |
May 08, 2015 | 8.386 | 8.418 | 8.361 | 8.412 | 58,728 | +0.06(+0.69%) |
May 07, 2015 | 8.393 | 8.399 | 8.316 | 8.355 | 149,938 | -0.02(-0.27%) |
May 06, 2015 | 8.542 | 8.555 | 8.320 | 8.377 | 379,464 | -0.18(-2.15%) |
May 05, 2015 | 8.599 | 8.599 | 8.516 | 8.561 | 124,463 | -0.03(-0.37%) |
May 04, 2015 | 8.612 | 8.624 | 8.567 | 8.593 | 73,955 | -0.02(-0.22%) |
May 01, 2015 | 8.650 | 8.650 | 8.580 | 8.612 | 57,855 | -0.02(-0.22%) |
Apr 30, 2015 | 8.624 | 8.643 | 8.596 | 8.631 | 59,393 | -0.01(-0.15%) |
Apr 29, 2015 | 8.599 | 8.650 | 8.574 | 8.643 | 52,077 | +0.03(+0.29%) |
Apr 28, 2015 | 8.580 | 8.650 | 8.580 | 8.618 | 42,808 | -0.02(-0.22%) |
Apr 27, 2015 | 8.637 | 8.643 | 8.593 | 8.637 | 27,237 | +0.02(+0.22%) |
Apr 24, 2015 | 8.631 | 8.631 | 8.599 | 8.618 | 12,598 | -0.03(-0.37%) |
Apr 23, 2015 | 8.599 | 8.662 | 8.561 | 8.650 | 58,246 | +0.07(+0.81%) |
Apr 22, 2015 | 8.605 | 8.605 | 8.567 | 8.580 | 44,261 | -0.02(-0.22%) |
Apr 21, 2015 | 8.688 | 8.688 | 8.567 | 8.599 | 214,318 | -0.06(-0.66%) |
Apr 20, 2015 | 8.669 | 8.675 | 8.631 | 8.656 | 125,554 | -0.01(-0.15%) |
Apr 17, 2015 | 8.631 | 8.669 | 8.612 | 8.669 | 39,586 | +0.03(+0.37%) |
Apr 16, 2015 | 8.669 | 8.669 | 8.618 | 8.637 | 38,719 | -0.03(-0.37%) |
Apr 15, 2015 | 8.656 | 8.669 | 8.631 | 8.669 | 54,902 | +0.05(+0.59%) |
Apr 14, 2015 | 8.650 | 8.707 | 8.586 | 8.618 | 174,451 | -0.02(-0.22%) |
Apr 13, 2015 | 8.631 | 8.643 | 8.618 | 8.637 | 56,347 | +0.02(+0.22%) |
Apr 10, 2015 | 8.656 | 8.688 | 8.599 | 8.618 | 105,716 | -0.08(-0.88%) |
Apr 09, 2015 | 8.770 | 8.770 | 8.669 | 8.694 | 83,139 | -0.05(-0.62%) |
Apr 08, 2015 | 8.786 | 8.786 | 8.714 | 8.748 | 64,352 | -0.01(-0.07%) |
Apr 07, 2015 | 8.729 | 8.836 | 8.679 | 8.754 | 75,104 | +0.04(+0.51%) |
Apr 06, 2015 | 8.748 | 8.748 | 8.700 | 8.710 | 60,718 | +0.01(+0.07%) |
Apr 02, 2015 | 8.761 | 8.704 | 8.704 | 8.704 | 46,896 | -0.06(-0.65%) |
Apr 01, 2015 | 8.761 | 8.792 | 8.729 | 8.761 | 42,653 | +0.01(+0.07%) |
Mar 31, 2015 | 8.603 | 8.754 | 8.571 | 8.754 | 150,978 | +0.16(+1.84%) |
Mar 30, 2015 | 8.578 | 8.597 | 8.546 | 8.597 | 77,846 | +0.05(+0.59%) |
Mar 27, 2015 | 8.540 | 8.584 | 8.521 | 8.546 | 79,261 | +0.01(+0.15%) |
Mar 26, 2015 | 8.527 | 8.534 | 8.470 | 8.534 | 41,646 | +0.02(+0.22%) |
Mar 25, 2015 | 8.590 | 8.590 | 8.483 | 8.515 | 60,436 | -0.04(-0.52%) |
Mar 24, 2015 | 8.565 | 8.584 | 8.489 | 8.559 | 50,174 | +0.01(+0.07%) |
Mar 23, 2015 | 8.527 | 8.552 | 8.502 | 8.552 | 49,957 | +0.04(+0.52%) |
Mar 20, 2015 | 8.414 | 8.515 | 8.407 | 8.508 | 63,430 | +0.09(+1.13%) |
Mar 19, 2015 | 8.439 | 8.451 | 8.363 | 8.414 | 126,671 | -0.03(-0.30%) |
Mar 18, 2015 | 8.306 | 8.439 | 8.256 | 8.439 | 121,935 | +0.13(+1.60%) |
Mar 17, 2015 | 8.439 | 8.439 | 8.281 | 8.306 | 102,142 | -0.11(-1.35%) |
Mar 16, 2015 | 8.521 | 8.546 | 8.363 | 8.420 | 115,500 | -0.08(-0.89%) |
Mar 13, 2015 | 8.552 | 8.552 | 8.483 | 8.496 | 62,136 | -0.02(-0.22%) |
Mar 12, 2015 | 8.552 | 8.559 | 8.508 | 8.515 | 38,938 | +0.02(+0.22%) |
Mar 11, 2015 | 8.552 | 8.552 | 8.484 | 8.496 | 41,658 | -0.06(-0.74%) |
Mar 10, 2015 | 8.622 | 8.622 | 8.546 | 8.559 | 52,391 | -0.05(-0.55%) |
Mar 09, 2015 | 8.524 | 8.606 | 8.499 | 8.606 | 61,149 | +0.11(+1.33%) |
Mar 06, 2015 | 8.537 | 8.568 | 8.462 | 8.493 | 111,838 | -0.10(-1.17%) |
Mar 05, 2015 | 8.587 | 8.631 | 8.581 | 8.594 | 77,565 | +0.01(+0.15%) |
Mar 04, 2015 | 8.543 | 8.612 | 8.524 | 8.581 | 61,746 | +0.06(+0.66%) |
Mar 03, 2015 | 8.556 | 8.600 | 8.524 | 8.524 | 92,351 | -0.01(-0.15%) |