Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 9.363 | 9.461 | 9.166 | 9.450 | 61,257 | -0.16(-1.65%) |
Jun 29, 2015 | 9.264 | 9.609 | 9.106 | 9.609 | 74,540 | +0.39(+4.28%) |
Jun 26, 2015 | 9.363 | 9.501 | 9.215 | 9.215 | 61,705 | -0.21(-2.19%) |
Jun 25, 2015 | 9.363 | 9.524 | 9.313 | 9.421 | 68,177 | +0.05(+0.52%) |
Jun 24, 2015 | 9.387 | 9.486 | 9.304 | 9.373 | 47,250 | -0.09(-0.94%) |
Jun 23, 2015 | 9.363 | 9.511 | 9.363 | 9.461 | 41,332 | -0.10(-1.03%) |
Jun 22, 2015 | 9.373 | 9.560 | 9.373 | 9.560 | 35,713 | +0.20(+2.11%) |
Jun 19, 2015 | 9.599 | 9.681 | 9.363 | 9.363 | 365,128 | +0.00(+0.00%) |
Jun 18, 2015 | 9.855 | 10.05 | 9.363 | 9.363 | 135,775 | -0.29(-3.05%) |
Jun 17, 2015 | 9.511 | 9.657 | 9.379 | 9.657 | 68,324 | -0.00(-0.01%) |
Jun 16, 2015 | 9.535 | 9.658 | 9.363 | 9.658 | 54,287 | +0.00(+0.00%) |
Jun 15, 2015 | 9.387 | 9.718 | 9.363 | 9.658 | 98,683 | +0.00(+0.00%) |
Jun 12, 2015 | 9.461 | 9.658 | 9.389 | 9.658 | 54,021 | +0.07(+0.70%) |
Jun 11, 2015 | 9.575 | 9.757 | 9.373 | 9.591 | 104,503 | -0.17(-1.70%) |
Jun 10, 2015 | 9.634 | 9.757 | 9.442 | 9.757 | 125,441 | +0.37(+3.96%) |
Jun 09, 2015 | 9.611 | 9.708 | 9.353 | 9.385 | 73,242 | -0.35(-3.61%) |
Jun 08, 2015 | 9.461 | 9.737 | 9.269 | 9.737 | 92,406 | +0.28(+2.92%) |
Jun 05, 2015 | 9.550 | 9.653 | 9.461 | 9.461 | 79,040 | -0.10(-1.03%) |
Jun 04, 2015 | 9.560 | 9.639 | 9.500 | 9.560 | 49,082 | +0.00(+0.00%) |
Jun 03, 2015 | 9.570 | 9.756 | 9.560 | 9.560 | 45,441 | +0.00(+0.00%) |
Jun 02, 2015 | 9.560 | 9.727 | 9.560 | 9.560 | 47,883 | +0.00(+0.00%) |
Jun 01, 2015 | 10.05 | 10.05 | 9.560 | 9.560 | 55,586 | -0.30(-3.00%) |
May 29, 2015 | 9.658 | 9.855 | 9.560 | 9.855 | 80,675 | +0.30(+3.09%) |
May 28, 2015 | 9.658 | 9.698 | 9.560 | 9.560 | 69,376 | +0.00(+0.00%) |
May 27, 2015 | 9.746 | 9.954 | 9.525 | 9.560 | 81,005 | -0.09(-0.91%) |
May 26, 2015 | 9.855 | 9.954 | 9.510 | 9.648 | 137,064 | -0.41(-4.03%) |
May 22, 2015 | 10.35 | 10.05 | 10.05 | 10.05 | 83,587 | +0.10(+0.99%) |
May 21, 2015 | 10.25 | 10.45 | 9.954 | 9.954 | 42,771 | -0.30(-2.88%) |
May 20, 2015 | 10.15 | 10.35 | 10.15 | 10.25 | 65,178 | +0.00(+0.00%) |
May 19, 2015 | 10.74 | 10.74 | 10.25 | 10.25 | 56,895 | -0.59(-5.46%) |
May 18, 2015 | 11.04 | 11.04 | 10.55 | 10.84 | 73,145 | -0.10(-0.90%) |
May 15, 2015 | 10.64 | 10.94 | 10.64 | 10.94 | 100,142 | +0.20(+1.83%) |
May 14, 2015 | 11.14 | 11.24 | 10.64 | 10.74 | 108,483 | -0.30(-2.68%) |
May 13, 2015 | 10.74 | 11.33 | 10.64 | 11.04 | 163,756 | +0.30(+2.75%) |
May 12, 2015 | 10.05 | 10.74 | 9.954 | 10.74 | 163,176 | +0.69(+6.86%) |
May 11, 2015 | 9.658 | 10.05 | 9.658 | 10.05 | 99,671 | +0.30(+3.03%) |
May 08, 2015 | 9.850 | 9.954 | 9.402 | 9.757 | 94,742 | -0.20(-1.98%) |
May 07, 2015 | 9.620 | 9.954 | 9.407 | 9.954 | 66,076 | +0.39(+4.12%) |
May 06, 2015 | 9.855 | 9.954 | 9.413 | 9.560 | 99,406 | -0.30(-3.00%) |
May 05, 2015 | 9.954 | 10.05 | 9.855 | 9.855 | 67,452 | +0.00(+0.05%) |
May 04, 2015 | 9.658 | 9.954 | 9.609 | 9.851 | 86,275 | +0.27(+2.83%) |
May 01, 2015 | 9.567 | 9.855 | 9.565 | 9.580 | 61,547 | -0.28(-2.80%) |
Apr 30, 2015 | 9.757 | 9.855 | 9.579 | 9.855 | 110,974 | +0.00(+0.00%) |
Apr 29, 2015 | 10.15 | 10.25 | 9.855 | 9.855 | 147,247 | +0.00(+0.00%) |
Apr 28, 2015 | 9.954 | 10.25 | 9.855 | 9.855 | 113,243 | +0.00(+0.00%) |
Apr 27, 2015 | 9.658 | 9.954 | 9.625 | 9.855 | 112,510 | +0.16(+1.64%) |
Apr 24, 2015 | 9.855 | 9.855 | 9.380 | 9.697 | 109,136 | -0.11(-1.12%) |
Apr 23, 2015 | 9.422 | 9.806 | 9.422 | 9.806 | 101,474 | +0.32(+3.33%) |
Apr 22, 2015 | 9.658 | 9.658 | 9.385 | 9.490 | 136,921 | -0.07(-0.73%) |
Apr 21, 2015 | 9.690 | 9.763 | 9.560 | 9.560 | 92,219 | +0.00(+0.00%) |
Apr 20, 2015 | 9.687 | 9.850 | 9.363 | 9.560 | 124,443 | -0.13(-1.37%) |
Apr 17, 2015 | 9.855 | 10.05 | 9.596 | 9.693 | 161,532 | -0.26(-2.62%) |
Apr 16, 2015 | 10.35 | 10.35 | 9.855 | 9.954 | 142,593 | -0.39(-3.81%) |
Apr 15, 2015 | 9.658 | 10.35 | 9.658 | 10.35 | 104,799 | +0.69(+7.14%) |
Apr 14, 2015 | 9.954 | 10.05 | 9.477 | 9.658 | 85,268 | -0.04(-0.41%) |
Apr 13, 2015 | 9.732 | 9.849 | 9.429 | 9.698 | 99,174 | +0.14(+1.44%) |
Apr 10, 2015 | 9.757 | 9.954 | 9.560 | 9.560 | 90,565 | +0.20(+2.11%) |
Apr 09, 2015 | 9.855 | 10.05 | 9.363 | 9.363 | 211,559 | -0.49(-5.00%) |
Apr 08, 2015 | 9.855 | 10.15 | 9.757 | 9.855 | 136,313 | -0.59(-5.66%) |
Apr 07, 2015 | 10.64 | 10.74 | 10.45 | 10.45 | 64,783 | -0.20(-1.85%) |
Apr 06, 2015 | 10.74 | 10.94 | 10.45 | 10.64 | 111,964 | +0.39(+3.85%) |
Apr 02, 2015 | 10.45 | 10.25 | 10.25 | 10.25 | 55,715 | -0.49(-4.59%) |