Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 8.310 | 8.330 | 8.250 | 8.260 | 40,164 | -0.06(-0.72%) |
May 28, 2015 | 8.280 | 8.340 | 8.250 | 8.320 | 97,693 | -0.03(-0.36%) |
May 27, 2015 | 8.300 | 8.360 | 8.280 | 8.350 | 20,424 | +0.05(+0.60%) |
May 26, 2015 | 8.300 | 8.360 | 8.290 | 8.300 | 37,695 | -0.08(-0.95%) |
May 22, 2015 | 8.370 | 8.380 | 8.380 | 8.380 | 33,300 | -0.01(-0.07%) |
May 21, 2015 | 8.378 | 8.400 | 8.355 | 8.386 | 38,041 | -0.02(-0.29%) |
May 20, 2015 | 8.390 | 8.447 | 8.390 | 8.410 | 42,627 | +0.05(+0.60%) |
May 19, 2015 | 8.450 | 8.450 | 8.360 | 8.360 | 30,449 | -0.14(-1.67%) |
May 18, 2015 | 8.530 | 8.560 | 8.470 | 8.502 | 24,420 | -0.03(-0.33%) |
May 15, 2015 | 8.400 | 8.550 | 8.400 | 8.530 | 25,330 | +0.13(+1.53%) |
May 14, 2015 | 8.450 | 8.460 | 8.360 | 8.401 | 29,402 | -0.05(-0.56%) |
May 13, 2015 | 8.440 | 8.470 | 8.385 | 8.448 | 23,175 | +0.07(+0.82%) |
May 12, 2015 | 8.320 | 8.414 | 8.309 | 8.380 | 32,275 | +0.02(+0.24%) |
May 11, 2015 | 8.360 | 8.360 | 8.290 | 8.360 | 64,623 | -0.17(-1.96%) |
May 08, 2015 | 8.480 | 8.530 | 8.450 | 8.527 | 41,370 | +0.15(+1.75%) |
May 07, 2015 | 8.380 | 8.430 | 8.330 | 8.380 | 156,172 | -0.02(-0.24%) |
May 06, 2015 | 8.400 | 8.420 | 8.380 | 8.400 | 16,127 | -0.02(-0.24%) |
May 05, 2015 | 8.410 | 8.480 | 8.410 | 8.420 | 22,038 | +0.08(+0.96%) |
May 04, 2015 | 8.250 | 8.390 | 8.250 | 8.340 | 46,005 | +0.12(+1.46%) |
May 01, 2015 | 8.310 | 8.310 | 8.210 | 8.220 | 23,375 | -0.08(-0.96%) |
Apr 30, 2015 | 8.350 | 8.350 | 8.250 | 8.300 | 84,692 | -0.08(-0.95%) |
Apr 29, 2015 | 8.400 | 8.460 | 8.350 | 8.380 | 79,396 | -0.03(-0.36%) |
Apr 28, 2015 | 8.330 | 8.430 | 8.310 | 8.410 | 74,702 | +0.05(+0.60%) |
Apr 27, 2015 | 8.320 | 8.420 | 8.313 | 8.360 | 42,407 | +0.09(+1.10%) |
Apr 24, 2015 | 8.290 | 8.330 | 8.250 | 8.269 | 33,816 | -0.00(-0.01%) |
Apr 23, 2015 | 8.180 | 8.324 | 8.180 | 8.270 | 26,565 | +0.07(+0.85%) |
Apr 22, 2015 | 8.270 | 8.270 | 8.170 | 8.200 | 60,781 | -0.14(-1.68%) |
Apr 21, 2015 | 8.330 | 8.390 | 8.330 | 8.340 | 28,744 | -0.03(-0.36%) |
Apr 20, 2015 | 8.340 | 8.370 | 8.301 | 8.370 | 39,453 | -0.14(-1.65%) |
Apr 17, 2015 | 8.450 | 8.510 | 8.430 | 8.510 | 42,846 | +0.08(+0.97%) |
Apr 16, 2015 | 8.430 | 8.468 | 8.350 | 8.428 | 47,966 | +0.06(+0.69%) |
Apr 15, 2015 | 8.310 | 8.390 | 8.260 | 8.371 | 48,467 | +0.06(+0.73%) |
Apr 14, 2015 | 8.310 | 8.348 | 8.270 | 8.310 | 51,842 | -0.05(-0.54%) |
Apr 13, 2015 | 8.340 | 8.420 | 8.320 | 8.355 | 64,220 | -0.10(-1.24%) |
Apr 10, 2015 | 8.360 | 8.500 | 8.360 | 8.460 | 439,972 | +0.19(+2.33%) |
Apr 09, 2015 | 8.220 | 8.300 | 8.220 | 8.267 | 51,671 | -0.01(-0.15%) |
Apr 08, 2015 | 8.360 | 8.360 | 8.220 | 8.280 | 66,235 | -0.07(-0.84%) |
Apr 07, 2015 | 8.340 | 8.440 | 8.291 | 8.350 | 29,000 | +0.01(+0.12%) |
Apr 06, 2015 | 8.350 | 8.440 | 8.320 | 8.340 | 41,661 | +0.17(+2.08%) |
Apr 02, 2015 | 8.180 | 8.170 | 8.170 | 8.170 | 60,500 | -0.04(-0.54%) |
Apr 01, 2015 | 8.070 | 8.236 | 8.060 | 8.214 | 35,015 | +0.16(+2.04%) |
Mar 31, 2015 | 7.930 | 8.090 | 7.930 | 8.050 | 77,669 | +0.05(+0.63%) |
Mar 30, 2015 | 8.040 | 8.060 | 7.940 | 8.000 | 112,081 | -0.13(-1.60%) |
Mar 27, 2015 | 8.210 | 8.210 | 8.100 | 8.130 | 43,321 | -0.21(-2.52%) |
Mar 26, 2015 | 8.300 | 8.390 | 8.300 | 8.340 | 57,698 | +0.05(+0.60%) |
Mar 25, 2015 | 8.270 | 8.300 | 8.260 | 8.290 | 22,290 | +0.02(+0.18%) |
Mar 24, 2015 | 8.270 | 8.300 | 8.250 | 8.275 | 35,053 | -0.12(-1.37%) |
Mar 23, 2015 | 8.550 | 8.570 | 8.310 | 8.390 | 51,895 | +0.04(+0.48%) |
Mar 20, 2015 | 8.200 | 8.380 | 8.200 | 8.350 | 71,630 | +0.13(+1.58%) |
Mar 19, 2015 | 8.210 | 8.260 | 8.170 | 8.220 | 623,225 | -0.07(-0.85%) |
Mar 18, 2015 | 8.050 | 8.310 | 8.050 | 8.290 | 92,888 | +0.17(+2.09%) |
Mar 17, 2015 | 8.140 | 8.160 | 8.050 | 8.120 | 61,561 | -0.12(-1.47%) |
Mar 16, 2015 | 8.280 | 8.348 | 8.240 | 8.241 | 55,272 | -0.12(-1.40%) |
Mar 13, 2015 | 8.310 | 8.370 | 8.300 | 8.358 | 25,865 | +0.02(+0.21%) |
Mar 12, 2015 | 8.360 | 8.391 | 8.300 | 8.340 | 77,992 | -0.04(-0.48%) |
Mar 11, 2015 | 8.400 | 8.440 | 8.350 | 8.380 | 60,582 | -0.12(-1.41%) |
Mar 10, 2015 | 8.590 | 8.590 | 8.440 | 8.500 | 115,894 | -0.16(-1.87%) |
Mar 09, 2015 | 8.670 | 8.730 | 8.660 | 8.662 | 59,252 | -0.01(-0.09%) |
Mar 06, 2015 | 8.690 | 8.710 | 8.610 | 8.670 | 94,091 | -0.11(-1.25%) |
Mar 05, 2015 | 8.790 | 8.820 | 8.740 | 8.780 | 52,308 | -0.03(-0.34%) |
Mar 04, 2015 | 8.810 | 8.850 | 8.770 | 8.810 | 32,896 | -0.02(-0.23%) |
Mar 03, 2015 | 8.810 | 8.860 | 8.810 | 8.830 | 49,026 | +0.00(+0.00%) |