Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 8.794 | 8.806 | 8.794 | 8.806 | 53,236 | +0.00(+0.00%) |
May 28, 2015 | 8.806 | 8.812 | 8.794 | 8.806 | 55,415 | -0.01(-0.07%) |
May 27, 2015 | 8.757 | 8.812 | 8.757 | 8.812 | 20,004 | +0.05(+0.56%) |
May 26, 2015 | 8.745 | 8.763 | 8.732 | 8.763 | 54,512 | -0.00(-0.02%) |
May 22, 2015 | 8.757 | 8.765 | 8.765 | 8.765 | 21,759 | +0.01(+0.16%) |
May 21, 2015 | 8.745 | 8.788 | 8.745 | 8.751 | 22,430 | +0.01(+0.07%) |
May 20, 2015 | 8.732 | 8.751 | 8.732 | 8.745 | 49,053 | -0.01(-0.15%) |
May 19, 2015 | 8.732 | 8.769 | 8.732 | 8.758 | 15,835 | +0.01(+0.15%) |
May 18, 2015 | 8.763 | 8.763 | 8.745 | 8.745 | 8,067 | -0.04(-0.49%) |
May 15, 2015 | 8.720 | 8.788 | 8.720 | 8.788 | 24,679 | +0.05(+0.56%) |
May 14, 2015 | 8.726 | 8.751 | 8.726 | 8.738 | 11,604 | +0.02(+0.28%) |
May 13, 2015 | 8.745 | 8.763 | 8.708 | 8.714 | 20,515 | -0.05(-0.59%) |
May 12, 2015 | 8.726 | 8.769 | 8.720 | 8.766 | 10,266 | +0.01(+0.17%) |
May 11, 2015 | 8.788 | 8.794 | 8.751 | 8.751 | 20,881 | -0.04(-0.42%) |
May 08, 2015 | 8.782 | 8.825 | 8.782 | 8.788 | 8,497 | +0.04(+0.42%) |
May 07, 2015 | 8.732 | 8.751 | 8.732 | 8.751 | 34,466 | +0.02(+0.21%) |
May 06, 2015 | 8.806 | 8.806 | 8.726 | 8.732 | 36,804 | -0.08(-0.87%) |
May 05, 2015 | 8.819 | 8.825 | 8.809 | 8.809 | 60,982 | -0.02(-0.18%) |
May 04, 2015 | 8.812 | 8.828 | 8.812 | 8.825 | 43,731 | +0.02(+0.18%) |
May 01, 2015 | 8.849 | 8.849 | 8.809 | 8.809 | 13,926 | -0.02(-0.25%) |
Apr 30, 2015 | 8.837 | 8.849 | 8.825 | 8.831 | 8,720 | -0.00(-0.01%) |
Apr 29, 2015 | 8.837 | 8.855 | 8.825 | 8.831 | 22,737 | -0.02(-0.27%) |
Apr 28, 2015 | 8.837 | 8.861 | 8.837 | 8.855 | 22,287 | +0.01(+0.14%) |
Apr 27, 2015 | 8.855 | 8.874 | 8.837 | 8.843 | 35,994 | +0.00(+0.00%) |
Apr 24, 2015 | 8.831 | 8.847 | 8.819 | 8.843 | 27,876 | +0.02(+0.21%) |
Apr 23, 2015 | 8.837 | 8.862 | 8.819 | 8.825 | 23,274 | -0.01(-0.07%) |
Apr 22, 2015 | 8.819 | 8.846 | 8.819 | 8.831 | 31,963 | +0.01(+0.14%) |
Apr 21, 2015 | 8.825 | 8.837 | 8.819 | 8.819 | 27,407 | +0.00(+0.00%) |
Apr 20, 2015 | 8.806 | 8.849 | 8.806 | 8.819 | 25,556 | +0.01(+0.14%) |
Apr 17, 2015 | 8.812 | 8.843 | 8.806 | 8.806 | 21,762 | -0.02(-0.28%) |
Apr 16, 2015 | 8.849 | 8.849 | 8.831 | 8.831 | 22,915 | -0.01(-0.07%) |
Apr 15, 2015 | 8.849 | 8.849 | 8.837 | 8.837 | 22,998 | -0.01(-0.14%) |
Apr 14, 2015 | 8.831 | 8.855 | 8.831 | 8.849 | 32,681 | +0.01(+0.07%) |
Apr 13, 2015 | 8.831 | 8.854 | 8.831 | 8.843 | 29,701 | +0.02(+0.21%) |
Apr 10, 2015 | 8.831 | 8.846 | 8.825 | 8.825 | 4,399 | +0.01(+0.07%) |
Apr 09, 2015 | 8.819 | 8.831 | 8.819 | 8.819 | 29,588 | -0.01(-0.07%) |
Apr 08, 2015 | 8.819 | 8.880 | 8.819 | 8.825 | 36,439 | +0.00(+0.00%) |
Apr 07, 2015 | 8.819 | 8.825 | 8.812 | 8.825 | 16,894 | -0.01(-0.14%) |
Apr 06, 2015 | 8.837 | 8.862 | 8.812 | 8.837 | 42,135 | -0.03(-0.35%) |
Apr 02, 2015 | 8.874 | 8.868 | 8.868 | 8.868 | 17,212 | -0.04(-0.41%) |
Apr 01, 2015 | 8.819 | 8.923 | 8.794 | 8.905 | 72,821 | +0.09(+1.05%) |
Mar 31, 2015 | 8.775 | 8.812 | 8.769 | 8.812 | 34,424 | +0.04(+0.49%) |
Mar 30, 2015 | 8.751 | 8.794 | 8.751 | 8.769 | 20,540 | +0.00(+0.00%) |
Mar 27, 2015 | 8.726 | 8.782 | 8.726 | 8.769 | 18,219 | +0.02(+0.21%) |
Mar 26, 2015 | 8.763 | 8.794 | 8.745 | 8.751 | 28,615 | -0.02(-0.21%) |
Mar 25, 2015 | 8.800 | 8.821 | 8.757 | 8.769 | 13,029 | -0.03(-0.35%) |
Mar 24, 2015 | 8.763 | 8.803 | 8.745 | 8.800 | 33,292 | +0.05(+0.56%) |
Mar 23, 2015 | 8.726 | 8.757 | 8.714 | 8.751 | 22,530 | +0.04(+0.42%) |
Mar 20, 2015 | 8.689 | 8.732 | 8.689 | 8.714 | 27,277 | +0.01(+0.07%) |
Mar 19, 2015 | 8.689 | 8.714 | 8.689 | 8.708 | 26,727 | +0.02(+0.21%) |
Mar 18, 2015 | 8.671 | 8.689 | 8.646 | 8.689 | 20,220 | +0.02(+0.21%) |
Mar 17, 2015 | 8.646 | 8.689 | 8.646 | 8.671 | 22,532 | +0.01(+0.14%) |
Mar 16, 2015 | 8.640 | 8.671 | 8.640 | 8.658 | 25,301 | +0.01(+0.14%) |
Mar 13, 2015 | 8.652 | 8.658 | 8.621 | 8.646 | 25,569 | -0.01(-0.14%) |
Mar 12, 2015 | 8.646 | 8.671 | 8.646 | 8.658 | 18,674 | +0.02(+0.21%) |
Mar 11, 2015 | 8.652 | 8.683 | 8.640 | 8.640 | 40,685 | -0.04(-0.50%) |
Mar 10, 2015 | 8.683 | 8.738 | 8.665 | 8.683 | 38,603 | +0.06(+0.64%) |
Mar 09, 2015 | 8.622 | 8.646 | 8.622 | 8.628 | 32,145 | -0.01(-0.07%) |
Mar 06, 2015 | 8.670 | 8.694 | 8.634 | 8.634 | 42,292 | -0.05(-0.63%) |
Mar 05, 2015 | 8.670 | 8.688 | 8.670 | 8.688 | 19,325 | +0.02(+0.21%) |
Mar 04, 2015 | 8.670 | 8.700 | 8.682 | 8.670 | 21,842 | -0.01(-0.14%) |
Mar 03, 2015 | 8.664 | 8.694 | 8.652 | 8.682 | 69,436 | +0.00(+0.02%) |