Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 10.42 | 10.58 | 10.36 | 10.56 | 16,695 | +0.17(+1.64%) |
Jun 29, 2015 | 10.44 | 10.70 | 10.39 | 10.39 | 29,114 | -0.12(-1.14%) |
Jun 26, 2015 | 10.58 | 10.68 | 10.36 | 10.51 | 72,310 | -0.10(-0.94%) |
Jun 25, 2015 | 10.45 | 10.64 | 10.33 | 10.61 | 59,486 | +0.24(+2.31%) |
Jun 24, 2015 | 10.28 | 10.41 | 10.21 | 10.37 | 28,249 | +0.13(+1.27%) |
Jun 23, 2015 | 10.28 | 10.42 | 10.08 | 10.24 | 38,465 | +0.01(+0.10%) |
Jun 22, 2015 | 10.20 | 10.42 | 10.11 | 10.23 | 63,229 | +0.18(+1.79%) |
Jun 19, 2015 | 9.990 | 10.24 | 9.940 | 10.05 | 102,301 | +0.06(+0.60%) |
Jun 18, 2015 | 9.750 | 10.05 | 9.750 | 9.990 | 24,251 | +0.29(+2.99%) |
Jun 17, 2015 | 9.590 | 9.750 | 9.580 | 9.700 | 64,941 | +0.12(+1.25%) |
Jun 16, 2015 | 9.370 | 9.606 | 9.270 | 9.580 | 38,779 | +0.25(+2.68%) |
Jun 15, 2015 | 9.980 | 9.980 | 9.250 | 9.330 | 160,439 | -0.80(-7.90%) |
Jun 12, 2015 | 9.940 | 10.25 | 9.690 | 10.13 | 17,045 | +0.09(+0.90%) |
Jun 11, 2015 | 10.30 | 10.30 | 9.970 | 10.04 | 24,867 | -0.28(-2.71%) |
Jun 10, 2015 | 10.06 | 10.41 | 10.06 | 10.32 | 77,595 | -0.03(-0.29%) |
Jun 09, 2015 | 10.31 | 10.38 | 10.20 | 10.35 | 34,297 | +0.01(+0.10%) |
Jun 08, 2015 | 9.980 | 10.40 | 9.980 | 10.34 | 95,546 | +0.20(+1.97%) |
Jun 05, 2015 | 9.970 | 10.14 | 9.810 | 10.14 | 31,713 | +0.11(+1.10%) |
Jun 04, 2015 | 9.950 | 10.07 | 9.870 | 10.03 | 62,526 | +0.08(+0.80%) |
Jun 03, 2015 | 9.760 | 10.03 | 9.650 | 9.950 | 83,390 | +0.28(+2.90%) |
Jun 02, 2015 | 9.680 | 9.880 | 9.600 | 9.670 | 45,165 | +0.02(+0.21%) |
Jun 01, 2015 | 9.660 | 9.830 | 9.490 | 9.650 | 29,002 | +0.15(+1.58%) |
May 29, 2015 | 9.670 | 9.800 | 9.500 | 9.500 | 27,855 | -0.25(-2.56%) |
May 28, 2015 | 9.830 | 9.920 | 9.680 | 9.750 | 25,762 | -0.15(-1.52%) |
May 27, 2015 | 9.720 | 9.980 | 9.690 | 9.900 | 21,213 | +0.19(+1.96%) |
May 26, 2015 | 10.01 | 10.18 | 9.630 | 9.710 | 36,125 | -0.32(-3.19%) |
May 22, 2015 | 10.27 | 10.03 | 10.03 | 10.03 | 24,400 | -0.23(-2.24%) |
May 21, 2015 | 10.10 | 10.27 | 9.985 | 10.26 | 20,326 | +0.11(+1.08%) |
May 20, 2015 | 9.860 | 10.15 | 9.850 | 10.15 | 17,731 | +0.29(+2.94%) |
May 19, 2015 | 9.880 | 10.08 | 9.750 | 9.860 | 59,700 | -0.24(-2.38%) |
May 18, 2015 | 9.660 | 10.34 | 9.660 | 10.10 | 40,178 | +0.44(+4.55%) |
May 15, 2015 | 9.800 | 10.19 | 9.633 | 9.660 | 78,299 | -0.22(-2.23%) |
May 14, 2015 | 9.721 | 9.990 | 9.721 | 9.880 | 16,285 | +0.29(+3.02%) |
May 13, 2015 | 9.600 | 9.820 | 9.520 | 9.590 | 30,124 | +0.03(+0.31%) |
May 12, 2015 | 9.580 | 9.710 | 9.440 | 9.560 | 57,255 | -0.02(-0.21%) |
May 11, 2015 | 9.510 | 9.860 | 9.510 | 9.580 | 16,693 | +0.09(+0.90%) |
May 08, 2015 | 9.550 | 9.740 | 9.460 | 9.495 | 35,065 | -0.06(-0.58%) |
May 07, 2015 | 9.320 | 9.550 | 9.280 | 9.550 | 43,430 | +0.18(+1.92%) |
May 06, 2015 | 8.730 | 9.380 | 8.470 | 9.370 | 70,658 | -0.07(-0.74%) |
May 05, 2015 | 9.470 | 9.470 | 9.110 | 9.440 | 54,943 | -0.35(-3.58%) |
May 04, 2015 | 9.460 | 9.790 | 9.340 | 9.790 | 32,140 | +0.33(+3.49%) |
May 01, 2015 | 8.770 | 9.490 | 8.770 | 9.460 | 17,923 | +0.21(+2.22%) |
Apr 30, 2015 | 9.400 | 9.400 | 8.880 | 9.255 | 24,559 | -0.16(-1.75%) |
Apr 29, 2015 | 9.530 | 9.570 | 9.380 | 9.420 | 26,269 | -0.22(-2.28%) |
Apr 28, 2015 | 9.590 | 9.720 | 9.520 | 9.640 | 8,848 | +0.00(+0.00%) |
Apr 27, 2015 | 9.730 | 9.930 | 9.395 | 9.640 | 17,471 | -0.01(-0.10%) |
Apr 24, 2015 | 9.590 | 9.740 | 9.574 | 9.650 | 13,357 | +0.01(+0.10%) |
Apr 23, 2015 | 9.580 | 9.730 | 9.580 | 9.640 | 28,244 | -0.02(-0.21%) |
Apr 22, 2015 | 9.540 | 9.700 | 9.457 | 9.660 | 15,652 | -0.02(-0.21%) |
Apr 21, 2015 | 9.640 | 9.690 | 9.540 | 9.680 | 13,886 | -0.06(-0.62%) |
Apr 20, 2015 | 9.520 | 9.740 | 9.520 | 9.740 | 32,691 | +0.19(+1.99%) |
Apr 17, 2015 | 9.740 | 9.900 | 9.400 | 9.550 | 29,072 | -0.45(-4.50%) |
Apr 16, 2015 | 9.660 | 10.00 | 9.550 | 10.00 | 24,366 | +0.28(+2.88%) |
Apr 15, 2015 | 9.580 | 9.770 | 9.580 | 9.720 | 11,073 | +0.11(+1.14%) |
Apr 14, 2015 | 9.650 | 9.800 | 9.570 | 9.610 | 28,229 | +0.01(+0.10%) |
Apr 13, 2015 | 9.500 | 9.630 | 9.500 | 9.600 | 20,135 | +0.01(+0.10%) |
Apr 10, 2015 | 9.560 | 9.890 | 9.530 | 9.590 | 8,824 | -0.05(-0.52%) |
Apr 09, 2015 | 9.990 | 9.990 | 9.570 | 9.640 | 12,408 | -0.35(-3.50%) |
Apr 08, 2015 | 9.620 | 9.990 | 9.620 | 9.990 | 12,994 | +0.27(+2.78%) |
Apr 07, 2015 | 9.981 | 9.981 | 9.670 | 9.720 | 34,099 | -0.38(-3.76%) |
Apr 06, 2015 | 10.01 | 10.18 | 9.821 | 10.10 | 41,404 | -0.01(-0.10%) |
Apr 02, 2015 | 9.990 | 10.11 | 10.11 | 10.11 | 16,000 | +0.12(+1.20%) |