Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2015 | 8.530 | 8.552 | 8.525 | 8.550 | 0 | +0.01(+0.11%) |
May 29, 2015 | 8.466 | 8.612 | 8.450 | 8.540 | 0 | +0.09(+1.02%) |
May 28, 2015 | 8.466 | 8.467 | 8.450 | 8.454 | 0 | -0.06(-0.67%) |
May 27, 2015 | 8.510 | 8.514 | 8.503 | 8.511 | 0 | +0.04(+0.44%) |
May 26, 2015 | 8.476 | 8.478 | 8.469 | 8.473 | 0 | +0.06(+0.75%) |
May 25, 2015 | 8.415 | 8.418 | 8.405 | 8.410 | 0 | +0.02(+0.29%) |
May 24, 2015 | 8.409 | 8.411 | 8.382 | 8.386 | 0 | -0.01(-0.06%) |
May 22, 2015 | 8.339 | 8.402 | 8.245 | 8.391 | 0 | +0.05(+0.60%) |
May 21, 2015 | 8.339 | 8.344 | 8.337 | 8.341 | 0 | -0.01(-0.10%) |
May 20, 2015 | 8.353 | 8.355 | 8.342 | 8.350 | 0 | +0.01(+0.07%) |
May 19, 2015 | 8.347 | 8.349 | 8.338 | 8.344 | 0 | +0.11(+1.35%) |
May 18, 2015 | 8.235 | 8.241 | 8.227 | 8.233 | 0 | +0.03(+0.39%) |
May 17, 2015 | 8.199 | 8.203 | 8.194 | 8.201 | 0 | +0.01(+0.10%) |
May 15, 2015 | 8.244 | 8.327 | 8.184 | 8.193 | 0 | -0.06(-0.67%) |
May 14, 2015 | 8.244 | 8.250 | 8.239 | 8.248 | 0 | +0.00(+0.06%) |
May 13, 2015 | 8.241 | 8.246 | 8.231 | 8.244 | 0 | -0.09(-1.04%) |
May 12, 2015 | 8.329 | 8.333 | 8.325 | 8.330 | 0 | +0.02(+0.29%) |
May 11, 2015 | 8.302 | 8.308 | 8.299 | 8.306 | 0 | +0.05(+0.59%) |
May 10, 2015 | 8.257 | 8.259 | 8.246 | 8.257 | 0 | +0.00(+0.04%) |
May 08, 2015 | 8.272 | 8.318 | 8.198 | 8.254 | 0 | -0.03(-0.31%) |
May 07, 2015 | 8.272 | 8.294 | 8.268 | 8.280 | 0 | +0.05(+0.63%) |
May 06, 2015 | 8.224 | 8.233 | 8.220 | 8.228 | 0 | -0.13(-1.53%) |
May 05, 2015 | 8.349 | 8.357 | 8.341 | 8.356 | 0 | -0.02(-0.23%) |
May 04, 2015 | 8.373 | 8.379 | 8.371 | 8.375 | 0 | -0.04(-0.43%) |
May 03, 2015 | 8.395 | 8.416 | 8.391 | 8.412 | 0 | +0.01(+0.13%) |
May 01, 2015 | 8.347 | 8.424 | 8.272 | 8.401 | 0 | +0.06(+0.76%) |
Apr 30, 2015 | 8.347 | 8.352 | 8.335 | 8.337 | 0 | -0.00(-0.01%) |
Apr 29, 2015 | 8.341 | 8.344 | 8.333 | 8.338 | 0 | -0.17(-2.01%) |
Apr 28, 2015 | 8.509 | 8.516 | 8.504 | 8.510 | 0 | -0.10(-1.17%) |
Apr 27, 2015 | 8.602 | 8.616 | 8.601 | 8.610 | 0 | -0.03(-0.32%) |
Apr 26, 2015 | 8.635 | 8.646 | 8.633 | 8.638 | 0 | +0.01(+0.13%) |
Apr 24, 2015 | 8.634 | 8.679 | 8.589 | 8.627 | 0 | -0.01(-0.12%) |
Apr 23, 2015 | 8.634 | 8.644 | 8.629 | 8.637 | 0 | -0.09(-1.09%) |
Apr 22, 2015 | 8.736 | 8.738 | 8.727 | 8.732 | 0 | +0.07(+0.76%) |
Apr 21, 2015 | 8.667 | 8.669 | 8.657 | 8.666 | 0 | -0.04(-0.46%) |
Apr 20, 2015 | 8.703 | 8.713 | 8.700 | 8.707 | 0 | +0.07(+0.78%) |
Apr 19, 2015 | 8.634 | 8.657 | 8.633 | 8.639 | 0 | -0.01(-0.07%) |
Apr 17, 2015 | 8.582 | 8.664 | 8.546 | 8.645 | 0 | +0.06(+0.71%) |
Apr 16, 2015 | 8.582 | 8.594 | 8.576 | 8.584 | 0 | -0.13(-1.55%) |
Apr 15, 2015 | 8.728 | 8.734 | 8.711 | 8.719 | 0 | -0.05(-0.52%) |
Apr 14, 2015 | 8.758 | 8.768 | 8.755 | 8.765 | 0 | -0.05(-0.57%) |
Apr 13, 2015 | 8.818 | 8.825 | 8.805 | 8.815 | 0 | +0.00(+0.01%) |
Apr 12, 2015 | 8.824 | 8.830 | 8.806 | 8.814 | 0 | -0.02(-0.19%) |
Apr 10, 2015 | 8.768 | 8.839 | 8.734 | 8.831 | 0 | +0.07(+0.74%) |
Apr 09, 2015 | 8.768 | 8.769 | 8.744 | 8.766 | 0 | +0.08(+0.96%) |
Apr 08, 2015 | 8.679 | 8.686 | 8.672 | 8.682 | 0 | +0.01(+0.13%) |
Apr 07, 2015 | 8.682 | 8.682 | 8.658 | 8.671 | 0 | +0.11(+1.26%) |
Apr 06, 2015 | 8.558 | 8.573 | 8.557 | 8.563 | 0 | +0.04(+0.47%) |
Apr 05, 2015 | 8.531 | 8.540 | 8.517 | 8.524 | 0 | -0.09(-1.08%) |
Apr 03, 2015 | 8.626 | 8.641 | 8.508 | 8.616 | 0 | -0.02(-0.20%) |
Apr 02, 2015 | 8.626 | 8.635 | 8.624 | 8.634 | 0 | -0.03(-0.32%) |
Apr 01, 2015 | 8.656 | 8.663 | 8.654 | 8.661 | 0 | +0.03(+0.37%) |
Mar 31, 2015 | 8.629 | 8.633 | 8.621 | 8.629 | 0 | +0.03(+0.34%) |
Mar 30, 2015 | 8.599 | 8.612 | 8.595 | 8.600 | 0 | +0.01(+0.10%) |
Mar 29, 2015 | 8.593 | 8.596 | 8.585 | 8.591 | 0 | +0.01(+0.06%) |
Mar 27, 2015 | 8.595 | 8.645 | 8.534 | 8.585 | 0 | -0.01(-0.12%) |
Mar 26, 2015 | 8.595 | 8.598 | 8.593 | 8.596 | 0 | +0.11(+1.26%) |
Mar 25, 2015 | 8.486 | 8.493 | 8.485 | 8.489 | 0 | -0.02(-0.19%) |
Mar 24, 2015 | 8.506 | 8.507 | 8.503 | 8.505 | 0 | +0.00(+0.06%) |
Mar 23, 2015 | 8.490 | 8.501 | 8.490 | 8.500 | 0 | -0.12(-1.35%) |
Mar 22, 2015 | 8.607 | 8.625 | 8.606 | 8.617 | 0 | -0.01(-0.08%) |
Mar 20, 2015 | 8.676 | 8.698 | 8.580 | 8.624 | 0 | -0.05(-0.60%) |
Mar 19, 2015 | 8.676 | 8.680 | 8.672 | 8.675 | 0 | +0.06(+0.67%) |
Mar 18, 2015 | 8.617 | 8.621 | 8.610 | 8.618 | 0 | -0.07(-0.81%) |
Mar 17, 2015 | 8.691 | 8.691 | 8.687 | 8.689 | 0 | +0.04(+0.41%) |
Mar 16, 2015 | 8.658 | 8.658 | 8.651 | 8.653 | 0 | -0.07(-0.84%) |
Mar 15, 2015 | 8.718 | 8.729 | 8.715 | 8.726 | 0 | +0.01(+0.15%) |
Mar 13, 2015 | 8.593 | 8.735 | 8.590 | 8.714 | 0 | +0.12(+1.42%) |
Mar 12, 2015 | 8.593 | 8.593 | 8.590 | 8.592 | 0 | -0.04(-0.41%) |
Mar 11, 2015 | 8.628 | 8.629 | 8.620 | 8.627 | 0 | +0.07(+0.77%) |
Mar 10, 2015 | 8.569 | 8.569 | 8.559 | 8.561 | 0 | +0.07(+0.87%) |
Mar 09, 2015 | 8.487 | 8.494 | 8.484 | 8.487 | 0 | +0.02(+0.24%) |
Mar 08, 2015 | 8.468 | 8.468 | 8.462 | 8.467 | 0 | +0.00(+0.04%) |
Mar 06, 2015 | 8.344 | 8.502 | 8.328 | 8.464 | 0 | +0.12(+1.44%) |
Mar 05, 2015 | 8.344 | 8.345 | 8.342 | 8.344 | 0 | +0.02(+0.23%) |
Mar 04, 2015 | 8.328 | 8.333 | 8.324 | 8.324 | 0 | +0.05(+0.62%) |
Mar 03, 2015 | 8.276 | 8.278 | 8.273 | 8.273 | 0 | -0.07(-0.79%) |
Mar 02, 2015 | 8.340 | 8.341 | 8.337 | 8.339 | 0 | -0.02(-0.22%) |