Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 8.988 | 9.319 | 8.972 | 9.221 | 206,146 | +0.23(+2.53%) |
May 28, 2015 | 8.848 | 8.993 | 8.786 | 8.993 | 135,135 | +0.15(+1.64%) |
May 27, 2015 | 8.775 | 8.863 | 8.677 | 8.848 | 265,271 | +0.07(+0.83%) |
May 26, 2015 | 8.677 | 8.801 | 8.625 | 8.775 | 265,930 | +0.08(+0.95%) |
May 22, 2015 | 8.651 | 8.692 | 8.692 | 8.692 | 175,669 | +0.04(+0.48%) |
May 21, 2015 | 8.666 | 8.744 | 8.553 | 8.651 | 130,097 | +0.07(+0.78%) |
May 20, 2015 | 8.780 | 8.806 | 8.433 | 8.584 | 181,361 | -0.21(-2.41%) |
May 19, 2015 | 8.625 | 8.822 | 8.475 | 8.796 | 219,509 | +0.16(+1.80%) |
May 18, 2015 | 8.677 | 8.723 | 8.496 | 8.641 | 217,698 | -0.09(-1.01%) |
May 15, 2015 | 8.635 | 8.884 | 8.602 | 8.729 | 249,510 | +0.05(+0.54%) |
May 14, 2015 | 8.553 | 8.713 | 8.527 | 8.682 | 572,225 | +0.15(+1.70%) |
May 13, 2015 | 8.527 | 8.656 | 8.459 | 8.537 | 121,646 | +0.12(+1.48%) |
May 12, 2015 | 8.547 | 8.547 | 8.397 | 8.413 | 207,378 | -0.12(-1.46%) |
May 11, 2015 | 8.677 | 8.677 | 8.506 | 8.537 | 81,226 | -0.10(-1.14%) |
May 08, 2015 | 8.760 | 8.760 | 8.589 | 8.635 | 245,021 | +0.08(+0.97%) |
May 07, 2015 | 8.454 | 8.573 | 8.397 | 8.553 | 544,269 | +0.06(+0.67%) |
May 06, 2015 | 8.480 | 8.547 | 8.382 | 8.496 | 190,628 | +0.05(+0.55%) |
May 05, 2015 | 8.547 | 8.615 | 8.433 | 8.449 | 289,467 | -0.09(-1.03%) |
May 04, 2015 | 8.521 | 8.646 | 8.459 | 8.537 | 188,979 | +0.02(+0.24%) |
May 01, 2015 | 8.553 | 8.698 | 8.511 | 8.516 | 299,388 | -0.16(-1.85%) |
Apr 30, 2015 | 8.729 | 8.843 | 8.584 | 8.677 | 816,450 | -0.13(-1.53%) |
Apr 29, 2015 | 8.464 | 8.858 | 8.464 | 8.812 | 1,043,107 | +0.34(+4.04%) |
Apr 28, 2015 | 8.397 | 8.542 | 8.392 | 8.470 | 392,904 | +0.07(+0.86%) |
Apr 27, 2015 | 8.620 | 8.728 | 8.397 | 8.397 | 194,799 | -0.09(-1.04%) |
Apr 24, 2015 | 8.687 | 8.784 | 8.418 | 8.485 | 295,348 | -0.15(-1.68%) |
Apr 23, 2015 | 8.780 | 8.841 | 8.625 | 8.630 | 312,548 | -0.16(-1.77%) |
Apr 22, 2015 | 8.796 | 8.824 | 8.780 | 8.786 | 102,679 | -0.01(-0.12%) |
Apr 21, 2015 | 8.915 | 8.915 | 8.780 | 8.796 | 295,338 | -0.05(-0.59%) |
Apr 20, 2015 | 8.868 | 8.925 | 8.786 | 8.848 | 331,937 | +0.03(+0.29%) |
Apr 17, 2015 | 8.868 | 8.967 | 8.780 | 8.822 | 174,981 | -0.08(-0.87%) |
Apr 16, 2015 | 8.894 | 8.967 | 8.806 | 8.900 | 273,368 | -0.01(-0.12%) |
Apr 15, 2015 | 8.843 | 9.014 | 8.801 | 8.910 | 392,307 | +0.06(+0.64%) |
Apr 14, 2015 | 8.874 | 8.925 | 8.760 | 8.853 | 176,292 | -0.04(-0.47%) |
Apr 13, 2015 | 8.936 | 8.993 | 8.868 | 8.894 | 100,971 | -0.04(-0.41%) |
Apr 10, 2015 | 8.951 | 9.081 | 8.879 | 8.931 | 97,075 | +0.01(+0.12%) |
Apr 09, 2015 | 8.993 | 8.993 | 8.796 | 8.920 | 53,866 | -0.08(-0.86%) |
Apr 08, 2015 | 9.138 | 9.138 | 8.868 | 8.998 | 190,517 | -0.01(-0.06%) |
Apr 07, 2015 | 8.853 | 9.278 | 8.620 | 9.003 | 279,182 | +0.17(+1.88%) |
Apr 06, 2015 | 8.547 | 8.868 | 8.501 | 8.837 | 183,643 | +0.11(+1.31%) |
Apr 02, 2015 | 8.273 | 8.723 | 8.723 | 8.723 | 344,388 | +0.44(+5.32%) |
Apr 01, 2015 | 8.464 | 8.503 | 8.220 | 8.283 | 257,196 | -0.21(-2.50%) |
Mar 31, 2015 | 8.371 | 8.589 | 8.356 | 8.496 | 186,413 | -0.02(-0.24%) |
Mar 30, 2015 | 8.444 | 8.547 | 8.366 | 8.516 | 335,213 | +0.12(+1.42%) |
Mar 27, 2015 | 8.345 | 8.539 | 8.278 | 8.397 | 266,750 | +0.01(+0.12%) |
Mar 26, 2015 | 8.832 | 8.843 | 8.242 | 8.387 | 338,282 | -0.26(-3.00%) |
Mar 25, 2015 | 8.925 | 8.972 | 8.615 | 8.646 | 451,583 | -0.34(-3.75%) |
Mar 24, 2015 | 9.184 | 9.283 | 8.853 | 8.982 | 399,050 | -0.15(-1.59%) |
Mar 23, 2015 | 9.071 | 9.371 | 9.071 | 9.127 | 335,279 | -0.19(-2.00%) |
Mar 20, 2015 | 8.920 | 9.314 | 8.837 | 9.314 | 706,398 | +0.49(+5.52%) |
Mar 19, 2015 | 8.920 | 9.086 | 8.775 | 8.827 | 241,975 | -0.03(-0.29%) |
Mar 18, 2015 | 8.744 | 9.034 | 8.594 | 8.853 | 324,837 | +0.15(+1.67%) |
Mar 17, 2015 | 8.661 | 8.874 | 8.609 | 8.708 | 156,364 | +0.05(+0.54%) |
Mar 16, 2015 | 8.951 | 8.993 | 8.573 | 8.661 | 298,737 | -0.26(-2.96%) |
Mar 13, 2015 | 8.651 | 9.042 | 8.584 | 8.925 | 311,084 | -0.04(-0.46%) |
Mar 12, 2015 | 8.812 | 9.050 | 8.760 | 8.967 | 291,037 | +0.29(+3.34%) |
Mar 11, 2015 | 9.024 | 9.122 | 8.646 | 8.677 | 275,844 | -0.32(-3.51%) |
Mar 10, 2015 | 9.014 | 9.216 | 8.962 | 8.993 | 297,614 | -0.07(-0.80%) |
Mar 09, 2015 | 9.371 | 9.376 | 8.936 | 9.065 | 338,248 | -0.24(-2.62%) |
Mar 06, 2015 | 9.278 | 9.376 | 9.267 | 9.309 | 970,822 | -0.03(-0.28%) |
Mar 05, 2015 | 9.371 | 9.418 | 9.257 | 9.335 | 188,037 | -0.01(-0.06%) |
Mar 04, 2015 | 9.402 | 9.330 | 9.008 | 9.340 | 159,835 | +0.01(+0.11%) |
Mar 03, 2015 | 9.324 | 9.366 | 9.247 | 9.330 | 201,542 | +0.04(+0.39%) |