Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 9.046 | 9.105 | 8.931 | 8.931 | 29,258 | -0.13(-1.47%) |
Jun 29, 2015 | 8.730 | 9.124 | 8.730 | 9.064 | 5,274 | +0.14(+1.54%) |
Jun 26, 2015 | 8.931 | 8.950 | 8.845 | 8.927 | 55,012 | -0.12(-1.32%) |
Jun 25, 2015 | 8.725 | 9.046 | 8.725 | 9.046 | 23,503 | +0.40(+4.61%) |
Jun 24, 2015 | 8.597 | 8.647 | 8.597 | 8.647 | 2,174 | +0.02(+0.21%) |
Jun 23, 2015 | 8.698 | 8.699 | 8.592 | 8.629 | 9,894 | -0.02(-0.29%) |
Jun 22, 2015 | 8.721 | 8.721 | 8.588 | 8.654 | 5,641 | +0.07(+0.77%) |
Jun 19, 2015 | 8.606 | 8.725 | 8.574 | 8.588 | 13,497 | -0.06(-0.74%) |
Jun 18, 2015 | 8.570 | 8.707 | 8.570 | 8.652 | 3,216 | +0.09(+1.02%) |
Jun 17, 2015 | 8.647 | 8.647 | 8.574 | 8.565 | 9,329 | -0.13(-1.53%) |
Jun 16, 2015 | 8.666 | 8.702 | 8.570 | 8.698 | 12,992 | -0.00(-0.05%) |
Jun 15, 2015 | 8.680 | 8.702 | 8.680 | 8.702 | 4,263 | +0.02(+0.26%) |
Jun 12, 2015 | 8.680 | 8.680 | 8.615 | 8.680 | 5,901 | +0.00(+0.05%) |
Jun 11, 2015 | 8.602 | 8.675 | 8.588 | 8.675 | 5,811 | +0.05(+0.64%) |
Jun 10, 2015 | 8.611 | 8.670 | 8.597 | 8.620 | 7,300 | -0.05(-0.63%) |
Jun 09, 2015 | 8.602 | 8.675 | 8.602 | 8.675 | 1,650 | +0.00(+0.00%) |
Jun 08, 2015 | 8.657 | 8.675 | 8.597 | 8.675 | 17,407 | +0.05(+0.64%) |
Jun 05, 2015 | 8.652 | 8.652 | 8.592 | 8.620 | 25,396 | -0.03(-0.37%) |
Jun 04, 2015 | 8.588 | 8.652 | 8.588 | 8.652 | 10,920 | -0.00(-0.05%) |
Jun 03, 2015 | 8.666 | 8.666 | 8.647 | 8.657 | 22,915 | -0.01(-0.07%) |
Jun 02, 2015 | 8.666 | 8.666 | 8.662 | 8.662 | 465 | -0.00(-0.04%) |
Jun 01, 2015 | 8.634 | 8.680 | 8.629 | 8.666 | 27,610 | +0.04(+0.42%) |
May 29, 2015 | 8.592 | 8.629 | 8.592 | 8.629 | 3,683 | -0.05(-0.58%) |
May 28, 2015 | 8.675 | 8.680 | 8.670 | 8.680 | 6,093 | +0.04(+0.48%) |
May 27, 2015 | 8.666 | 8.680 | 8.592 | 8.638 | 27,162 | -0.02(-0.21%) |
May 26, 2015 | 8.675 | 8.675 | 8.611 | 8.657 | 14,975 | -0.02(-0.21%) |
May 22, 2015 | 8.611 | 8.675 | 8.675 | 8.675 | 2,838 | +0.02(+0.21%) |
May 21, 2015 | 8.592 | 8.657 | 8.592 | 8.657 | 6,986 | -0.02(-0.26%) |
May 20, 2015 | 8.679 | 8.680 | 8.634 | 8.679 | 10,359 | -0.01(-0.16%) |
May 19, 2015 | 8.611 | 8.693 | 8.611 | 8.693 | 16,575 | +0.05(+0.53%) |
May 18, 2015 | 8.647 | 8.647 | 8.647 | 8.647 | 1,371 | +0.05(+0.56%) |
May 15, 2015 | 8.656 | 8.656 | 8.593 | 8.599 | 5,017 | -0.06(-0.67%) |
May 14, 2015 | 8.611 | 8.657 | 8.611 | 8.657 | 11,401 | +0.02(+0.21%) |
May 13, 2015 | 8.611 | 8.643 | 8.611 | 8.638 | 5,822 | +0.04(+0.48%) |
May 12, 2015 | 8.657 | 8.666 | 8.597 | 8.597 | 5,779 | -0.08(-0.95%) |
May 08, 2015 | 8.721 | 8.680 | 8.680 | 8.680 | 873 | -0.02(-0.26%) |
May 07, 2015 | 8.680 | 8.702 | 8.680 | 8.702 | 4,089 | +0.02(+0.26%) |
May 06, 2015 | 8.680 | 8.680 | 8.680 | 8.680 | 1,072 | +0.09(+1.01%) |
May 05, 2015 | 8.592 | 8.592 | 8.592 | 8.592 | 716 | -0.12(-1.42%) |
May 04, 2015 | 8.602 | 8.734 | 8.602 | 8.716 | 8,220 | +0.06(+0.69%) |
May 01, 2015 | 8.771 | 8.771 | 8.592 | 8.657 | 12,412 | -0.05(-0.53%) |
Apr 30, 2015 | 8.702 | 8.771 | 8.702 | 8.702 | 6,342 | +0.00(+0.00%) |
Apr 28, 2015 | 8.702 | 8.702 | 8.702 | 8.702 | 654 | -0.00(-0.05%) |
Apr 27, 2015 | 8.745 | 8.771 | 8.702 | 8.707 | 6,995 | -0.09(-0.99%) |
Apr 24, 2015 | 8.674 | 8.794 | 8.674 | 8.794 | 10,988 | +0.19(+2.24%) |
Apr 23, 2015 | 8.634 | 8.634 | 8.598 | 8.602 | 1,602 | -0.08(-0.95%) |
Apr 22, 2015 | 8.684 | 8.693 | 8.675 | 8.684 | 14,433 | -0.09(-0.99%) |
Apr 21, 2015 | 8.684 | 8.771 | 8.680 | 8.771 | 2,890 | +0.00(+0.00%) |
Apr 20, 2015 | 8.764 | 8.771 | 8.764 | 8.771 | 3,478 | +0.05(+0.63%) |
Apr 17, 2015 | 8.702 | 8.716 | 8.698 | 8.716 | 2,495 | +0.01(+0.16%) |
Apr 16, 2015 | 8.701 | 8.702 | 8.701 | 8.702 | 1,061 | +0.00(+0.00%) |
Apr 15, 2015 | 8.588 | 8.702 | 8.588 | 8.702 | 10,449 | +0.14(+1.60%) |
Apr 14, 2015 | 8.519 | 8.565 | 8.519 | 8.565 | 1,069 | +0.00(+0.05%) |
Apr 13, 2015 | 8.497 | 8.560 | 8.497 | 8.560 | 1,021 | +0.05(+0.54%) |
Apr 10, 2015 | 8.547 | 8.657 | 8.496 | 8.515 | 12,427 | -0.09(-1.01%) |
Apr 09, 2015 | 8.588 | 8.643 | 8.450 | 8.602 | 3,792 | +0.00(+0.05%) |
Apr 08, 2015 | 8.441 | 8.597 | 8.432 | 8.597 | 2,757 | -0.04(-0.48%) |
Apr 07, 2015 | 8.657 | 8.657 | 8.408 | 8.638 | 1,857 | -0.02(-0.21%) |
Apr 06, 2015 | 8.629 | 8.681 | 8.592 | 8.657 | 4,039 | -0.16(-1.77%) |
Apr 02, 2015 | 9.018 | 8.812 | 8.812 | 8.812 | 3,493 | -0.10(-1.08%) |
Apr 01, 2015 | 8.931 | 8.931 | 8.446 | 8.909 | 1,471 | -0.14(-1.52%) |
Mar 31, 2015 | 8.364 | 9.046 | 8.364 | 9.046 | 3,104 | +0.11(+1.28%) |
Mar 30, 2015 | 8.364 | 8.931 | 8.364 | 8.931 | 1,999 | -0.07(-0.76%) |
Mar 27, 2015 | 9.018 | 9.018 | 8.931 | 9.000 | 801 | -0.05(-0.51%) |
Mar 26, 2015 | 9.046 | 9.046 | 9.046 | 9.046 | 1,178 | +0.11(+1.28%) |
Mar 25, 2015 | 8.931 | 8.931 | 8.931 | 8.931 | 2,213 | +0.05(+0.52%) |
Mar 24, 2015 | 8.794 | 8.931 | 8.771 | 8.886 | 14,259 | +0.13(+1.46%) |
Mar 23, 2015 | 8.684 | 8.817 | 8.464 | 8.757 | 9,578 | -0.02(-0.26%) |
Mar 20, 2015 | 8.437 | 8.817 | 8.414 | 8.780 | 167,481 | +0.40(+4.81%) |
Mar 19, 2015 | 8.286 | 8.441 | 8.267 | 8.377 | 28,221 | -0.07(-0.87%) |
Mar 18, 2015 | 8.267 | 8.450 | 8.267 | 8.450 | 11,010 | +0.15(+1.77%) |
Mar 17, 2015 | 8.258 | 8.441 | 8.249 | 8.304 | 27,579 | -0.03(-0.33%) |
Mar 16, 2015 | 8.450 | 8.450 | 8.290 | 8.331 | 25,059 | -0.07(-0.82%) |
Mar 13, 2015 | 8.473 | 8.473 | 8.249 | 8.400 | 27,708 | +0.02(+0.22%) |
Mar 12, 2015 | 8.144 | 8.473 | 8.144 | 8.382 | 37,506 | +0.23(+2.87%) |
Mar 11, 2015 | 8.130 | 8.148 | 8.049 | 8.148 | 13,296 | +0.06(+0.74%) |
Mar 10, 2015 | 8.102 | 8.130 | 8.043 | 8.089 | 16,235 | -0.02(-0.23%) |
Mar 09, 2015 | 8.047 | 8.148 | 8.043 | 8.107 | 9,464 | -0.02(-0.23%) |
Mar 06, 2015 | 8.043 | 8.162 | 8.043 | 8.125 | 4,023 | +0.06(+0.80%) |
Mar 05, 2015 | 8.093 | 8.167 | 8.054 | 8.061 | 8,809 | -0.09(-1.12%) |
Mar 04, 2015 | 8.084 | 8.176 | 8.070 | 8.153 | 2,796 | -0.02(-0.28%) |
Mar 03, 2015 | 8.162 | 8.221 | 8.162 | 8.176 | 5,427 | +0.02(+0.28%) |
Mar 02, 2015 | 8.226 | 8.226 | 8.057 | 8.153 | 1,775 | -0.06(-0.78%) |
Feb 27, 2015 | 8.043 | 8.226 | 8.043 | 8.217 | 3,545 | -0.00(-0.06%) |
Feb 26, 2015 | 8.226 | 8.226 | 8.130 | 8.221 | 13,224 | +0.08(+1.01%) |
Feb 25, 2015 | 8.244 | 8.244 | 8.070 | 8.139 | 11,228 | -0.07(-0.89%) |
Feb 24, 2015 | 8.244 | 8.244 | 8.197 | 8.212 | 18,813 | +0.07(+0.84%) |
Feb 23, 2015 | 8.194 | 8.450 | 8.130 | 8.144 | 185,183 | -0.05(-0.61%) |
Feb 20, 2015 | 8.199 | 8.203 | 8.153 | 8.194 | 33,024 | +0.02(+0.22%) |
Feb 19, 2015 | 8.153 | 8.272 | 8.144 | 8.176 | 9,661 | +0.02(+0.21%) |
Feb 18, 2015 | 8.199 | 8.216 | 8.159 | 8.159 | 21,092 | +0.02(+0.30%) |
Feb 17, 2015 | 8.157 | 8.157 | 8.134 | 8.134 | 2,875 | -0.11(-1.33%) |
Feb 12, 2015 | 8.286 | 8.244 | 8.244 | 8.244 | 12,008 | -0.03(-0.39%) |
Feb 11, 2015 | 8.272 | 8.276 | 8.231 | 8.276 | 13,427 | +0.05(+0.61%) |
Feb 10, 2015 | 8.286 | 8.286 | 8.196 | 8.226 | 44,923 | +0.00(+0.00%) |
Feb 09, 2015 | 8.203 | 8.391 | 8.203 | 8.226 | 1,484 | -0.09(-1.05%) |
Feb 06, 2015 | 8.359 | 8.359 | 8.277 | 8.313 | 41,155 | +0.02(+0.28%) |
Feb 05, 2015 | 8.244 | 8.290 | 8.221 | 8.290 | 38,862 | +0.08(+1.00%) |
Feb 04, 2015 | 8.208 | 8.208 | 8.157 | 8.208 | 12,235 | +0.01(+0.11%) |
Feb 03, 2015 | 8.189 | 8.199 | 8.167 | 8.199 | 45,187 | +0.03(+0.34%) |
Feb 02, 2015 | 8.144 | 8.171 | 8.144 | 8.171 | 6,768 | +0.01(+0.11%) |
Jan 30, 2015 | 8.176 | 8.186 | 8.162 | 8.162 | 19,047 | -0.03(-0.39%) |
Jan 29, 2015 | 8.162 | 8.194 | 8.162 | 8.194 | 6,440 | +0.03(+0.39%) |
Jan 28, 2015 | 8.162 | 8.165 | 8.162 | 8.162 | 4,292 | +0.00(+0.00%) |
Jan 27, 2015 | 8.164 | 8.164 | 8.162 | 8.162 | 2,982 | -0.01(-0.17%) |
Jan 26, 2015 | 8.199 | 8.199 | 8.176 | 8.176 | 10,479 | -0.02(-0.23%) |
Jan 23, 2015 | 8.168 | 8.195 | 8.168 | 8.195 | 6,652 | +0.03(+0.40%) |
Jan 22, 2015 | 8.163 | 8.194 | 8.162 | 8.162 | 2,248 | +0.03(+0.39%) |
Jan 21, 2015 | 8.125 | 8.148 | 8.102 | 8.130 | 2,401 | -0.10(-1.27%) |
Jan 20, 2015 | 8.235 | 8.235 | 8.102 | 8.235 | 1,678 | +0.07(+0.89%) |
Jan 16, 2015 | 8.183 | 8.231 | 8.107 | 8.162 | 35,666 | +0.00(+0.06%) |
Jan 15, 2015 | 8.158 | 8.221 | 8.157 | 8.157 | 37,552 | -0.03(-0.34%) |
Jan 14, 2015 | 8.134 | 8.208 | 8.134 | 8.185 | 6,331 | -0.00(-0.06%) |
Jan 13, 2015 | 8.235 | 8.235 | 8.185 | 8.189 | 19,868 | -0.02(-0.22%) |
Jan 12, 2015 | 8.199 | 8.258 | 8.194 | 8.208 | 23,828 | +0.02(+0.22%) |
Jan 09, 2015 | 8.199 | 8.212 | 8.185 | 8.189 | 22,051 | -0.01(-0.11%) |
Jan 08, 2015 | 8.180 | 8.267 | 8.180 | 8.199 | 32,229 | +0.00(+0.00%) |
Jan 07, 2015 | 8.167 | 8.267 | 8.153 | 8.199 | 33,186 | +0.05(+0.56%) |
Jan 06, 2015 | 8.217 | 8.313 | 8.134 | 8.153 | 39,017 | -0.07(-0.89%) |
Jan 05, 2015 | 8.217 | 8.327 | 8.199 | 8.226 | 30,893 | -0.08(-0.99%) |
Jan 02, 2015 | 8.233 | 8.309 | 8.221 | 8.309 | 23,143 | +0.00(+0.00%) |
Dec 31, 2014 | 8.203 | 8.309 | 8.309 | 8.309 | 13,099 | +0.02(+0.22%) |
Dec 30, 2014 | 8.221 | 8.290 | 8.199 | 8.290 | 4,104 | +0.03(+0.39%) |
Dec 29, 2014 | 8.240 | 8.281 | 8.162 | 8.258 | 6,916 | +0.01(+0.17%) |
Dec 26, 2014 | 8.203 | 8.244 | 8.153 | 8.244 | 90,633 | +0.07(+0.84%) |
Dec 24, 2014 | 8.295 | 8.176 | 8.176 | 8.176 | 204,138 | -0.07(-0.83%) |
Dec 23, 2014 | 8.473 | 8.473 | 8.244 | 8.244 | 22,359 | -0.16(-1.91%) |
Dec 22, 2014 | 8.469 | 8.469 | 8.341 | 8.405 | 2,401 | -0.07(-0.81%) |
Dec 19, 2014 | 8.519 | 8.519 | 8.363 | 8.473 | 6,986 | +0.00(+0.00%) |
Dec 18, 2014 | 8.542 | 8.542 | 8.473 | 8.473 | 3,993 | -0.07(-0.80%) |
Dec 17, 2014 | 8.588 | 8.588 | 8.519 | 8.542 | 4,239 | +0.05(+0.54%) |
Dec 16, 2014 | 8.588 | 8.606 | 8.496 | 8.496 | 10,392 | -0.09(-1.07%) |
Dec 15, 2014 | 8.611 | 8.611 | 8.496 | 8.588 | 7,357 | -0.02(-0.27%) |
Dec 12, 2014 | 8.656 | 8.657 | 8.496 | 8.611 | 16,169 | -0.04(-0.48%) |
Dec 11, 2014 | 8.657 | 8.657 | 8.496 | 8.652 | 22,018 | +0.03(+0.29%) |
Dec 10, 2014 | 8.657 | 8.657 | 8.496 | 8.627 | 4,045 | -0.01(-0.08%) |
Dec 09, 2014 | 8.473 | 8.657 | 8.290 | 8.634 | 18,994 | -0.02(-0.26%) |
Dec 08, 2014 | 8.657 | 8.657 | 8.657 | 8.657 | 218 | -0.02(-0.26%) |
Dec 05, 2014 | 8.680 | 8.680 | 8.680 | 8.680 | 218 | -0.02(-0.26%) |
Dec 04, 2014 | 8.551 | 8.702 | 8.551 | 8.702 | 5,805 | +0.10(+1.17%) |
Dec 03, 2014 | 8.588 | 8.702 | 8.565 | 8.602 | 17,608 | -0.01(-0.11%) |
Dec 02, 2014 | 8.556 | 8.611 | 8.533 | 8.611 | 3,949 | +0.02(+0.27%) |
Dec 01, 2014 | 8.359 | 8.588 | 8.282 | 8.588 | 42,644 | +0.16(+1.90%) |
Nov 28, 2014 | 8.428 | 8.428 | 8.428 | 8.428 | 2,183 | -0.27(-3.07%) |
Nov 26, 2014 | 8.244 | 8.694 | 8.694 | 8.694 | 1,309 | +0.38(+4.58%) |
Nov 25, 2014 | 8.244 | 8.702 | 8.244 | 8.313 | 32,321 | -0.01(-0.17%) |
Nov 24, 2014 | 8.359 | 8.359 | 8.310 | 8.327 | 30,395 | -0.10(-1.18%) |
Nov 21, 2014 | 8.428 | 8.428 | 8.427 | 8.427 | 2,292 | -0.02(-0.22%) |
Nov 20, 2014 | 8.441 | 8.464 | 8.441 | 8.446 | 2,510 | -0.03(-0.32%) |
Nov 19, 2014 | 8.542 | 8.542 | 8.473 | 8.473 | 7,608 | -0.07(-0.80%) |
Nov 18, 2014 | 8.702 | 8.702 | 8.542 | 8.542 | 2,510 | +0.01(+0.16%) |
Nov 17, 2014 | 8.702 | 8.702 | 8.528 | 8.528 | 4,584 | -0.15(-1.71%) |
Nov 14, 2014 | 8.473 | 8.702 | 8.473 | 8.677 | 6,626 | +0.20(+2.40%) |
Nov 13, 2014 | 8.474 | 8.474 | 8.473 | 8.473 | 3,274 | +0.00(+0.00%) |
Nov 12, 2014 | 8.474 | 8.478 | 8.473 | 8.473 | 7,078 | +0.00(+0.00%) |
Nov 11, 2014 | 8.702 | 8.702 | 8.473 | 8.473 | 5,021 | -0.69(-7.50%) |
Nov 10, 2014 | 8.702 | 9.160 | 8.643 | 9.160 | 5,528 | +0.46(+5.26%) |
Nov 07, 2014 | 8.702 | 8.702 | 8.680 | 8.702 | 3,635 | +0.21(+2.43%) |
Nov 06, 2014 | 8.702 | 8.702 | 8.496 | 8.496 | 6,471 | +0.00(+0.00%) |
Nov 05, 2014 | 8.235 | 8.496 | 8.235 | 8.496 | 4,593 | +0.25(+3.06%) |
Nov 04, 2014 | 8.015 | 8.336 | 8.015 | 8.244 | 2,641 | -0.30(-3.54%) |