Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 9.672 | 9.672 | 9.543 | 9.664 | 27,470 | +0.00(+0.00%) |
May 28, 2015 | 9.390 | 9.672 | 9.366 | 9.664 | 63,691 | +0.30(+3.18%) |
May 27, 2015 | 9.382 | 9.559 | 9.302 | 9.366 | 69,804 | +0.03(+0.35%) |
May 26, 2015 | 9.559 | 9.563 | 9.334 | 9.334 | 45,726 | -0.23(-2.36%) |
May 22, 2015 | 9.600 | 9.559 | 9.559 | 9.559 | 64,266 | -0.02(-0.17%) |
May 21, 2015 | 9.326 | 9.672 | 9.302 | 9.576 | 58,446 | +0.29(+3.13%) |
May 20, 2015 | 9.269 | 9.406 | 9.253 | 9.285 | 38,457 | -0.06(-0.60%) |
May 19, 2015 | 9.495 | 9.592 | 9.277 | 9.342 | 47,724 | -0.19(-1.95%) |
May 18, 2015 | 9.527 | 9.527 | 9.402 | 9.527 | 39,394 | +0.03(+0.34%) |
May 15, 2015 | 9.527 | 9.632 | 9.479 | 9.495 | 24,627 | -0.12(-1.26%) |
May 14, 2015 | 9.430 | 9.664 | 9.398 | 9.616 | 44,209 | +0.20(+2.14%) |
May 13, 2015 | 9.696 | 9.696 | 9.390 | 9.414 | 66,859 | -0.14(-1.43%) |
May 12, 2015 | 9.269 | 9.672 | 9.269 | 9.551 | 87,898 | +0.17(+1.80%) |
May 11, 2015 | 8.995 | 9.422 | 8.995 | 9.382 | 91,750 | +0.39(+4.30%) |
May 08, 2015 | 9.197 | 9.229 | 8.963 | 8.995 | 74,085 | -0.04(-0.45%) |
May 07, 2015 | 9.302 | 9.374 | 9.027 | 9.036 | 102,967 | -0.27(-2.86%) |
May 06, 2015 | 9.293 | 9.414 | 9.277 | 9.302 | 49,334 | -0.02(-0.17%) |
May 05, 2015 | 9.519 | 9.713 | 9.293 | 9.318 | 37,903 | -0.19(-1.95%) |
May 04, 2015 | 9.600 | 9.874 | 9.503 | 9.503 | 53,684 | -0.17(-1.75%) |
May 01, 2015 | 9.866 | 9.866 | 9.604 | 9.672 | 56,147 | -0.01(-0.08%) |
Apr 30, 2015 | 9.785 | 9.793 | 9.600 | 9.680 | 59,098 | -0.11(-1.15%) |
Apr 29, 2015 | 9.688 | 9.793 | 9.672 | 9.793 | 33,863 | +0.02(+0.25%) |
Apr 28, 2015 | 9.753 | 9.769 | 9.632 | 9.769 | 33,192 | +0.03(+0.33%) |
Apr 27, 2015 | 9.632 | 9.753 | 9.527 | 9.737 | 73,739 | +0.10(+1.09%) |
Apr 24, 2015 | 9.858 | 9.874 | 9.600 | 9.632 | 69,453 | -0.17(-1.73%) |
Apr 23, 2015 | 9.769 | 9.914 | 9.713 | 9.801 | 56,467 | +0.01(+0.08%) |
Apr 22, 2015 | 9.914 | 9.914 | 9.672 | 9.793 | 59,340 | -0.04(-0.41%) |
Apr 21, 2015 | 9.874 | 9.914 | 9.584 | 9.833 | 62,287 | -0.03(-0.33%) |
Apr 20, 2015 | 9.648 | 9.930 | 9.632 | 9.866 | 93,262 | +0.21(+2.17%) |
Apr 17, 2015 | 9.672 | 9.890 | 9.632 | 9.656 | 63,918 | -0.09(-0.91%) |
Apr 16, 2015 | 9.833 | 9.833 | 9.713 | 9.745 | 51,303 | -0.03(-0.33%) |
Apr 15, 2015 | 9.914 | 10.04 | 9.761 | 9.777 | 106,111 | -0.14(-1.38%) |
Apr 14, 2015 | 9.971 | 10.04 | 9.672 | 9.914 | 129,044 | -0.06(-0.65%) |
Apr 13, 2015 | 9.825 | 10.02 | 9.779 | 9.979 | 93,670 | +0.13(+1.31%) |
Apr 10, 2015 | 9.842 | 9.906 | 9.729 | 9.850 | 71,540 | +0.09(+0.91%) |
Apr 09, 2015 | 9.801 | 9.914 | 9.721 | 9.761 | 74,999 | +0.02(+0.25%) |
Apr 08, 2015 | 10.02 | 10.02 | 9.512 | 9.737 | 151,886 | -0.28(-2.82%) |
Apr 07, 2015 | 9.858 | 10.13 | 9.680 | 10.02 | 239,906 | +0.16(+1.64%) |
Apr 06, 2015 | 9.269 | 10.24 | 9.269 | 9.858 | 406,519 | +0.73(+8.04%) |
Apr 02, 2015 | 8.576 | 9.124 | 9.124 | 9.124 | 252,474 | +0.59(+6.89%) |
Apr 01, 2015 | 8.205 | 8.552 | 8.181 | 8.536 | 64,627 | +0.26(+3.12%) |
Mar 31, 2015 | 7.988 | 8.278 | 7.988 | 8.278 | 80,827 | +0.29(+3.63%) |
Mar 30, 2015 | 7.988 | 8.044 | 7.939 | 7.988 | 67,654 | +0.10(+1.28%) |
Mar 27, 2015 | 7.879 | 7.940 | 7.839 | 7.887 | 52,597 | +0.01(+0.10%) |
Mar 26, 2015 | 7.839 | 7.935 | 7.839 | 7.879 | 52,149 | +0.06(+0.72%) |
Mar 25, 2015 | 7.911 | 7.943 | 7.823 | 7.823 | 46,238 | -0.05(-0.61%) |
Mar 24, 2015 | 7.911 | 7.951 | 7.846 | 7.871 | 68,754 | -0.02(-0.20%) |
Mar 23, 2015 | 7.671 | 7.959 | 7.671 | 7.887 | 87,259 | +0.04(+0.51%) |
Mar 20, 2015 | 8.127 | 8.127 | 7.799 | 7.847 | 238,394 | -0.16(-2.00%) |
Mar 19, 2015 | 8.039 | 8.135 | 7.935 | 8.007 | 46,136 | -0.03(-0.40%) |
Mar 18, 2015 | 7.983 | 8.111 | 7.791 | 8.039 | 131,713 | +0.00(+0.00%) |
Mar 17, 2015 | 7.999 | 8.071 | 7.679 | 8.039 | 165,050 | +0.01(+0.10%) |
Mar 16, 2015 | 8.559 | 8.855 | 7.879 | 8.031 | 276,505 | -0.85(-9.55%) |
Mar 13, 2015 | 8.831 | 8.935 | 8.805 | 8.879 | 26,169 | -0.02(-0.27%) |
Mar 12, 2015 | 8.839 | 9.019 | 8.839 | 8.903 | 50,791 | +0.16(+1.83%) |
Mar 11, 2015 | 9.127 | 9.191 | 8.711 | 8.743 | 27,905 | -0.45(-4.87%) |
Mar 10, 2015 | 9.079 | 9.191 | 8.943 | 9.191 | 64,971 | +0.02(+0.17%) |
Mar 09, 2015 | 8.879 | 9.183 | 8.767 | 9.175 | 75,208 | +0.28(+3.15%) |
Mar 06, 2015 | 8.527 | 8.911 | 8.501 | 8.895 | 43,380 | +0.28(+3.25%) |
Mar 05, 2015 | 8.575 | 8.687 | 8.575 | 8.615 | 26,239 | +0.02(+0.28%) |
Mar 04, 2015 | 8.599 | 8.623 | 8.487 | 8.591 | 24,997 | -0.06(-0.65%) |
Mar 03, 2015 | 8.719 | 8.759 | 8.599 | 8.647 | 23,608 | +0.00(+0.00%) |