Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 8.219 | 8.326 | 7.995 | 8.190 | 75,930 | -0.07(-0.83%) |
May 28, 2015 | 8.229 | 8.326 | 8.102 | 8.258 | 32,343 | +0.03(+0.36%) |
May 27, 2015 | 8.229 | 8.287 | 8.091 | 8.229 | 68,637 | +0.01(+0.12%) |
May 26, 2015 | 8.414 | 8.434 | 8.092 | 8.219 | 73,298 | -0.21(-2.54%) |
May 22, 2015 | 8.317 | 8.434 | 8.434 | 8.434 | 66,976 | +0.09(+1.05%) |
May 21, 2015 | 8.541 | 8.570 | 8.336 | 8.346 | 60,778 | -0.22(-2.62%) |
May 20, 2015 | 8.950 | 8.950 | 8.541 | 8.570 | 85,930 | -0.38(-4.25%) |
May 19, 2015 | 8.863 | 9.174 | 8.638 | 8.950 | 106,251 | +0.12(+1.32%) |
May 18, 2015 | 8.570 | 9.057 | 8.307 | 8.833 | 123,685 | +0.27(+3.19%) |
May 15, 2015 | 8.336 | 8.609 | 8.282 | 8.560 | 60,493 | +0.21(+2.57%) |
May 14, 2015 | 8.287 | 8.385 | 8.219 | 8.346 | 67,088 | +0.11(+1.30%) |
May 13, 2015 | 8.463 | 8.463 | 8.092 | 8.239 | 49,395 | -0.17(-1.97%) |
May 12, 2015 | 8.677 | 8.687 | 8.365 | 8.404 | 84,926 | -0.36(-4.12%) |
May 11, 2015 | 8.823 | 8.950 | 8.726 | 8.765 | 94,829 | -0.07(-0.77%) |
May 08, 2015 | 8.804 | 8.892 | 8.541 | 8.833 | 101,389 | +0.15(+1.68%) |
May 07, 2015 | 8.658 | 8.804 | 8.599 | 8.687 | 50,009 | +0.05(+0.56%) |
May 06, 2015 | 8.950 | 8.950 | 8.492 | 8.638 | 70,547 | -0.26(-2.96%) |
May 05, 2015 | 8.726 | 9.009 | 8.492 | 8.901 | 97,232 | +0.13(+1.44%) |
May 04, 2015 | 9.204 | 9.204 | 8.707 | 8.775 | 144,272 | -0.39(-4.26%) |
May 01, 2015 | 8.336 | 9.447 | 8.336 | 9.165 | 136,097 | +0.93(+11.24%) |
Apr 30, 2015 | 8.765 | 8.921 | 8.239 | 8.239 | 143,769 | -0.61(-6.94%) |
Apr 29, 2015 | 9.194 | 9.213 | 8.784 | 8.853 | 57,343 | -0.38(-4.12%) |
Apr 28, 2015 | 9.213 | 9.350 | 9.116 | 9.233 | 54,632 | -0.02(-0.21%) |
Apr 27, 2015 | 9.233 | 9.555 | 8.882 | 9.252 | 62,726 | +0.00(+0.00%) |
Apr 24, 2015 | 9.633 | 9.633 | 9.155 | 9.252 | 144,146 | -0.51(-5.19%) |
Apr 23, 2015 | 9.594 | 9.789 | 9.584 | 9.759 | 27,104 | +0.09(+0.91%) |
Apr 22, 2015 | 9.915 | 9.915 | 9.623 | 9.672 | 47,887 | -0.27(-2.75%) |
Apr 21, 2015 | 9.945 | 10.06 | 9.691 | 9.945 | 89,309 | +0.00(+0.00%) |
Apr 20, 2015 | 9.672 | 9.974 | 9.584 | 9.945 | 55,209 | +0.29(+3.03%) |
Apr 17, 2015 | 9.701 | 9.896 | 9.564 | 9.652 | 64,189 | -0.12(-1.20%) |
Apr 16, 2015 | 10.02 | 10.02 | 9.701 | 9.769 | 72,630 | -0.25(-2.53%) |
Apr 15, 2015 | 9.750 | 10.19 | 9.711 | 10.02 | 75,266 | +0.21(+2.19%) |
Apr 14, 2015 | 9.798 | 9.896 | 9.730 | 9.808 | 81,662 | +0.04(+0.40%) |
Apr 13, 2015 | 9.964 | 9.964 | 9.750 | 9.769 | 79,986 | -0.19(-1.86%) |
Apr 10, 2015 | 10.06 | 10.10 | 9.945 | 9.954 | 35,860 | -0.04(-0.39%) |
Apr 09, 2015 | 10.18 | 10.18 | 9.857 | 9.993 | 61,346 | -0.14(-1.35%) |
Apr 08, 2015 | 9.837 | 10.19 | 9.837 | 10.13 | 190,038 | +0.23(+2.36%) |
Apr 07, 2015 | 10.00 | 10.01 | 9.847 | 9.896 | 63,817 | -0.14(-1.36%) |
Apr 06, 2015 | 9.740 | 10.18 | 9.720 | 10.03 | 84,554 | +0.26(+2.69%) |
Apr 02, 2015 | 9.525 | 9.769 | 9.769 | 9.769 | 78,361 | +0.21(+2.24%) |
Apr 01, 2015 | 9.321 | 9.618 | 9.145 | 9.555 | 132,786 | +0.19(+2.08%) |
Mar 31, 2015 | 9.330 | 9.389 | 9.180 | 9.360 | 39,644 | -0.06(-0.62%) |
Mar 30, 2015 | 9.311 | 9.438 | 9.118 | 9.418 | 199,585 | +0.10(+1.05%) |
Mar 27, 2015 | 9.233 | 9.340 | 9.067 | 9.321 | 89,796 | +0.10(+1.06%) |
Mar 26, 2015 | 9.457 | 9.555 | 9.213 | 9.223 | 56,224 | -0.24(-2.57%) |
Mar 25, 2015 | 9.750 | 9.806 | 9.399 | 9.467 | 97,622 | -0.40(-4.05%) |
Mar 24, 2015 | 9.915 | 9.954 | 9.847 | 9.867 | 100,923 | -0.02(-0.20%) |
Mar 23, 2015 | 9.896 | 10.03 | 9.798 | 9.886 | 74,458 | -0.05(-0.49%) |
Mar 20, 2015 | 9.808 | 10.04 | 9.789 | 9.935 | 121,850 | +0.19(+1.90%) |
Mar 19, 2015 | 9.750 | 9.789 | 9.691 | 9.750 | 59,885 | +0.00(+0.00%) |
Mar 18, 2015 | 9.701 | 9.818 | 9.672 | 9.750 | 93,768 | +0.11(+1.11%) |
Mar 17, 2015 | 9.623 | 9.691 | 9.575 | 9.642 | 142,773 | -0.03(-0.30%) |
Mar 16, 2015 | 9.363 | 9.893 | 9.266 | 9.671 | 170,072 | +0.27(+2.87%) |
Mar 13, 2015 | 9.662 | 9.797 | 9.353 | 9.401 | 90,633 | -0.30(-3.08%) |
Mar 12, 2015 | 9.372 | 9.787 | 9.372 | 9.700 | 186,926 | +0.42(+4.47%) |
Mar 11, 2015 | 9.324 | 9.449 | 9.054 | 9.285 | 103,913 | -0.11(-1.13%) |
Mar 10, 2015 | 9.430 | 9.430 | 9.198 | 9.392 | 62,517 | -0.09(-0.92%) |
Mar 09, 2015 | 9.295 | 9.623 | 9.285 | 9.478 | 69,222 | +0.19(+2.08%) |
Mar 06, 2015 | 9.266 | 9.430 | 9.034 | 9.285 | 100,982 | -0.09(-0.93%) |
Mar 05, 2015 | 9.700 | 9.700 | 9.266 | 9.372 | 97,035 | -0.33(-3.38%) |
Mar 04, 2015 | 9.449 | 9.758 | 9.305 | 9.700 | 149,984 | +0.23(+2.45%) |
Mar 03, 2015 | 9.276 | 9.507 | 9.189 | 9.469 | 120,211 | +0.16(+1.76%) |