Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 7.941 | 7.986 | 7.886 | 7.963 | 28,901 | +0.02(+0.29%) |
May 28, 2015 | 7.986 | 8.083 | 7.886 | 7.941 | 33,262 | -0.05(-0.57%) |
May 27, 2015 | 8.123 | 8.127 | 7.886 | 7.986 | 32,178 | -0.11(-1.33%) |
May 26, 2015 | 8.112 | 8.198 | 8.054 | 8.094 | 27,611 | -0.10(-1.16%) |
May 22, 2015 | 8.212 | 8.189 | 8.189 | 8.189 | 45,753 | -0.06(-0.77%) |
May 21, 2015 | 8.144 | 8.465 | 7.985 | 8.252 | 73,399 | +0.25(+3.17%) |
May 20, 2015 | 8.053 | 8.053 | 7.854 | 7.999 | 102,140 | -0.11(-1.34%) |
May 19, 2015 | 8.596 | 8.596 | 7.804 | 8.107 | 232,395 | -0.63(-7.25%) |
May 18, 2015 | 9.496 | 9.496 | 8.709 | 8.741 | 143,702 | -0.93(-9.64%) |
May 15, 2015 | 9.478 | 9.727 | 9.071 | 9.673 | 55,213 | +0.15(+1.57%) |
May 14, 2015 | 9.682 | 9.691 | 9.306 | 9.524 | 41,509 | -0.23(-2.37%) |
May 13, 2015 | 9.999 | 10.10 | 9.673 | 9.754 | 40,773 | -0.23(-2.26%) |
May 12, 2015 | 9.958 | 9.980 | 9.818 | 9.980 | 32,937 | +0.05(+0.50%) |
May 11, 2015 | 9.944 | 9.990 | 9.876 | 9.931 | 24,881 | +0.05(+0.50%) |
May 08, 2015 | 9.886 | 9.943 | 9.795 | 9.881 | 25,201 | +0.08(+0.83%) |
May 07, 2015 | 10.03 | 10.17 | 9.795 | 9.800 | 39,188 | -0.29(-2.89%) |
May 06, 2015 | 10.31 | 10.36 | 10.00 | 10.09 | 28,457 | -0.10(-1.02%) |
May 05, 2015 | 10.16 | 10.37 | 10.05 | 10.20 | 46,394 | +0.07(+0.65%) |
May 04, 2015 | 10.25 | 10.37 | 10.03 | 10.13 | 41,370 | -0.08(-0.75%) |
May 01, 2015 | 10.27 | 10.31 | 10.16 | 10.21 | 34,754 | +0.01(+0.13%) |
Apr 30, 2015 | 9.849 | 10.19 | 9.822 | 10.19 | 37,871 | +0.27(+2.69%) |
Apr 29, 2015 | 9.845 | 9.976 | 9.673 | 9.926 | 29,222 | +0.17(+1.76%) |
Apr 28, 2015 | 9.840 | 10.06 | 9.686 | 9.754 | 54,948 | -0.16(-1.66%) |
Apr 27, 2015 | 9.923 | 10.25 | 9.919 | 9.919 | 54,702 | -0.05(-0.54%) |
Apr 24, 2015 | 9.990 | 10.11 | 9.883 | 9.972 | 48,674 | +0.04(+0.36%) |
Apr 23, 2015 | 9.950 | 10.07 | 9.883 | 9.937 | 62,959 | -0.04(-0.41%) |
Apr 22, 2015 | 10.14 | 10.30 | 9.896 | 9.977 | 170,331 | +0.01(+0.06%) |
Apr 21, 2015 | 9.847 | 10.04 | 9.847 | 9.971 | 30,384 | +0.17(+1.77%) |
Apr 20, 2015 | 9.775 | 10.17 | 9.734 | 9.797 | 96,400 | +0.09(+0.93%) |
Apr 17, 2015 | 9.483 | 9.779 | 9.362 | 9.707 | 52,705 | +0.08(+0.84%) |
Apr 16, 2015 | 9.752 | 9.752 | 9.355 | 9.627 | 23,521 | -0.02(-0.19%) |
Apr 15, 2015 | 8.975 | 9.838 | 8.894 | 9.645 | 73,600 | +0.56(+6.18%) |
Apr 14, 2015 | 8.881 | 9.083 | 8.809 | 9.083 | 31,662 | +0.32(+3.64%) |
Apr 13, 2015 | 8.894 | 8.948 | 8.697 | 8.764 | 40,228 | -0.05(-0.56%) |
Apr 10, 2015 | 8.876 | 8.984 | 8.760 | 8.814 | 23,340 | -0.04(-0.51%) |
Apr 09, 2015 | 8.899 | 9.018 | 8.849 | 8.858 | 15,959 | -0.04(-0.45%) |
Apr 08, 2015 | 9.141 | 9.170 | 8.619 | 8.899 | 47,774 | -0.24(-2.65%) |
Apr 07, 2015 | 8.840 | 9.204 | 8.764 | 9.141 | 30,965 | +0.41(+4.68%) |
Apr 06, 2015 | 8.670 | 8.845 | 8.553 | 8.733 | 38,703 | +0.17(+1.94%) |
Apr 02, 2015 | 8.611 | 8.566 | 8.566 | 8.566 | 36,508 | -0.06(-0.68%) |
Apr 01, 2015 | 8.665 | 8.715 | 8.580 | 8.625 | 29,562 | +0.01(+0.16%) |
Mar 31, 2015 | 8.634 | 8.755 | 8.540 | 8.611 | 28,247 | -0.13(-1.44%) |
Mar 30, 2015 | 9.227 | 9.267 | 8.620 | 8.737 | 35,562 | -0.35(-3.90%) |
Mar 27, 2015 | 9.092 | 9.191 | 9.038 | 9.092 | 10,413 | -0.05(-0.51%) |
Mar 26, 2015 | 8.965 | 9.215 | 8.965 | 9.139 | 30,467 | +0.24(+2.66%) |
Mar 25, 2015 | 8.648 | 8.924 | 8.648 | 8.902 | 31,871 | +0.25(+2.94%) |
Mar 24, 2015 | 8.540 | 8.701 | 8.473 | 8.648 | 27,834 | +0.07(+0.83%) |
Mar 23, 2015 | 8.576 | 8.683 | 8.508 | 8.576 | 50,491 | -0.04(-0.52%) |
Mar 20, 2015 | 8.527 | 8.710 | 8.455 | 8.621 | 43,786 | +0.16(+1.85%) |
Mar 19, 2015 | 8.567 | 8.701 | 8.447 | 8.464 | 64,803 | -0.17(-1.97%) |
Mar 18, 2015 | 8.393 | 8.740 | 8.263 | 8.634 | 63,709 | +0.13(+1.52%) |
Mar 17, 2015 | 8.420 | 8.522 | 8.375 | 8.505 | 45,901 | +0.06(+0.74%) |
Mar 16, 2015 | 8.947 | 9.179 | 8.438 | 8.442 | 57,908 | -0.47(-5.26%) |
Mar 13, 2015 | 9.376 | 9.376 | 8.786 | 8.911 | 67,512 | -0.42(-4.45%) |
Mar 12, 2015 | 9.300 | 9.531 | 9.242 | 9.326 | 15,528 | +0.04(+0.48%) |
Mar 11, 2015 | 9.291 | 9.603 | 9.242 | 9.282 | 16,981 | -0.00(-0.05%) |
Mar 10, 2015 | 9.519 | 9.679 | 9.130 | 9.286 | 59,963 | -0.34(-3.53%) |
Mar 09, 2015 | 9.711 | 9.947 | 9.626 | 9.626 | 23,119 | -0.04(-0.46%) |
Mar 06, 2015 | 9.934 | 10.13 | 9.626 | 9.670 | 55,821 | -0.37(-3.69%) |
Mar 05, 2015 | 10.27 | 10.27 | 9.947 | 10.04 | 40,316 | -0.08(-0.84%) |
Mar 04, 2015 | 10.45 | 10.40 | 9.862 | 10.13 | 51,563 | -0.27(-2.62%) |
Mar 03, 2015 | 9.809 | 10.40 | 9.595 | 10.40 | 57,903 | +0.71(+7.28%) |