Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 8.620 | 8.700 | 8.530 | 8.690 | 35,090 | +0.17(+2.00%) |
Jun 29, 2015 | 8.660 | 8.660 | 8.500 | 8.520 | 39,546 | -0.14(-1.62%) |
Jun 26, 2015 | 9.170 | 9.170 | 8.570 | 8.660 | 155,718 | -0.52(-5.66%) |
Jun 25, 2015 | 9.020 | 9.260 | 8.800 | 9.180 | 53,736 | +0.15(+1.66%) |
Jun 24, 2015 | 9.360 | 9.360 | 8.870 | 9.030 | 67,487 | -0.30(-3.22%) |
Jun 23, 2015 | 9.110 | 9.480 | 9.110 | 9.330 | 59,061 | +0.22(+2.41%) |
Jun 22, 2015 | 9.830 | 10.50 | 8.900 | 9.110 | 272,969 | -0.66(-6.76%) |
Jun 19, 2015 | 9.500 | 10.34 | 9.450 | 9.770 | 1,142,902 | +0.22(+2.30%) |
Jun 18, 2015 | 8.840 | 9.730 | 8.650 | 9.550 | 255,954 | +0.87(+10.02%) |
Jun 17, 2015 | 8.090 | 8.770 | 8.070 | 8.680 | 147,280 | +0.73(+9.18%) |
Jun 16, 2015 | 8.000 | 8.120 | 7.840 | 7.950 | 80,067 | -0.03(-0.38%) |
Jun 15, 2015 | 7.800 | 8.280 | 7.690 | 7.980 | 142,404 | +0.29(+3.77%) |
Jun 12, 2015 | 7.690 | 7.770 | 7.660 | 7.690 | 24,677 | +0.00(+0.00%) |
Jun 11, 2015 | 7.770 | 8.075 | 7.650 | 7.690 | 57,713 | -0.03(-0.39%) |
Jun 10, 2015 | 7.870 | 8.020 | 7.710 | 7.720 | 51,171 | -0.18(-2.28%) |
Jun 09, 2015 | 7.940 | 8.075 | 7.800 | 7.900 | 55,354 | -0.03(-0.38%) |
Jun 08, 2015 | 7.950 | 7.960 | 7.770 | 7.930 | 27,926 | -0.05(-0.63%) |
Jun 05, 2015 | 8.050 | 8.200 | 7.920 | 7.980 | 26,048 | -0.02(-0.25%) |
Jun 04, 2015 | 8.020 | 8.750 | 7.920 | 8.000 | 42,720 | -0.13(-1.60%) |
Jun 03, 2015 | 8.010 | 8.150 | 7.750 | 8.130 | 77,277 | +0.12(+1.50%) |
Jun 02, 2015 | 8.120 | 8.320 | 8.000 | 8.010 | 159,612 | -0.14(-1.72%) |
Jun 01, 2015 | 8.570 | 8.580 | 7.910 | 8.150 | 82,666 | -0.46(-5.34%) |
May 29, 2015 | 8.760 | 9.180 | 8.570 | 8.610 | 138,057 | -0.29(-3.26%) |
May 28, 2015 | 8.630 | 9.120 | 8.500 | 8.900 | 295,246 | +0.29(+3.37%) |
May 27, 2015 | 8.240 | 8.720 | 8.040 | 8.610 | 69,664 | +0.43(+5.26%) |
May 26, 2015 | 8.170 | 8.360 | 8.160 | 8.180 | 42,893 | -0.17(-2.04%) |
May 22, 2015 | 8.600 | 8.350 | 8.350 | 8.350 | 55,000 | -0.21(-2.45%) |
May 21, 2015 | 8.580 | 8.820 | 8.460 | 8.560 | 102,327 | +0.00(+0.00%) |
May 20, 2015 | 8.600 | 9.460 | 8.220 | 8.560 | 254,703 | +0.26(+3.13%) |
May 19, 2015 | 8.020 | 8.310 | 8.020 | 8.300 | 108,326 | +0.21(+2.60%) |
May 18, 2015 | 8.450 | 8.770 | 8.035 | 8.090 | 112,362 | -0.19(-2.29%) |
May 15, 2015 | 7.610 | 8.340 | 7.580 | 8.280 | 150,354 | +0.70(+9.23%) |
May 14, 2015 | 7.160 | 7.720 | 7.140 | 7.580 | 82,335 | +0.48(+6.76%) |
May 13, 2015 | 7.030 | 7.410 | 6.960 | 7.100 | 168,909 | +0.13(+1.87%) |
May 12, 2015 | 7.130 | 7.150 | 6.880 | 6.970 | 170,629 | -0.27(-3.73%) |
May 11, 2015 | 7.470 | 7.470 | 7.100 | 7.240 | 127,938 | -0.23(-3.08%) |
May 08, 2015 | 7.870 | 8.000 | 7.270 | 7.470 | 165,536 | -0.39(-4.96%) |
May 07, 2015 | 8.100 | 8.230 | 7.710 | 7.860 | 197,167 | -0.35(-4.26%) |
May 06, 2015 | 8.500 | 8.500 | 8.040 | 8.210 | 150,383 | -0.28(-3.30%) |
May 05, 2015 | 8.450 | 8.570 | 8.195 | 8.490 | 134,717 | +0.05(+0.59%) |
May 04, 2015 | 8.400 | 8.740 | 8.400 | 8.440 | 78,678 | +0.04(+0.48%) |
May 01, 2015 | 8.750 | 8.790 | 8.370 | 8.400 | 158,824 | -0.37(-4.22%) |
Apr 30, 2015 | 8.890 | 8.915 | 8.760 | 8.770 | 78,183 | -0.09(-1.02%) |
Apr 29, 2015 | 8.900 | 8.950 | 8.800 | 8.860 | 75,171 | -0.07(-0.78%) |
Apr 28, 2015 | 8.790 | 9.150 | 8.700 | 8.930 | 121,589 | +0.18(+2.06%) |
Apr 27, 2015 | 8.590 | 9.050 | 8.590 | 8.750 | 145,672 | -0.01(-0.11%) |
Apr 24, 2015 | 8.930 | 8.930 | 8.600 | 8.760 | 129,836 | -0.06(-0.68%) |
Apr 23, 2015 | 8.570 | 8.910 | 8.556 | 8.820 | 283,069 | +0.17(+1.97%) |
Apr 22, 2015 | 8.720 | 8.950 | 8.060 | 8.650 | 398,127 | -0.33(-3.67%) |
Apr 21, 2015 | 9.700 | 9.770 | 8.350 | 8.980 | 1,203,176 | -0.72(-7.42%) |
Apr 20, 2015 | 9.840 | 9.865 | 9.660 | 9.700 | 97,376 | -0.12(-1.22%) |
Apr 17, 2015 | 9.720 | 9.870 | 9.700 | 9.820 | 53,395 | +0.06(+0.61%) |
Apr 16, 2015 | 9.830 | 9.840 | 9.700 | 9.760 | 85,096 | -0.04(-0.41%) |
Apr 15, 2015 | 9.900 | 9.900 | 9.740 | 9.800 | 118,983 | -0.03(-0.31%) |
Apr 14, 2015 | 9.990 | 9.990 | 9.800 | 9.830 | 119,647 | -0.11(-1.11%) |
Apr 13, 2015 | 10.00 | 10.14 | 9.830 | 9.940 | 115,137 | -0.06(-0.60%) |
Apr 10, 2015 | 10.00 | 10.08 | 9.960 | 10.00 | 45,125 | +0.01(+0.10%) |
Apr 09, 2015 | 10.05 | 10.08 | 9.940 | 9.990 | 75,330 | -0.07(-0.70%) |
Apr 08, 2015 | 10.29 | 10.33 | 9.900 | 10.06 | 104,926 | -0.20(-1.95%) |
Apr 07, 2015 | 10.39 | 10.47 | 10.14 | 10.26 | 85,276 | -0.22(-2.10%) |
Apr 06, 2015 | 10.31 | 10.80 | 10.27 | 10.48 | 126,672 | +0.19(+1.85%) |
Apr 02, 2015 | 10.20 | 10.29 | 10.29 | 10.29 | 47,200 | +0.12(+1.18%) |