Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 9.894 | 9.894 | 9.611 | 9.649 | 64,212 | -0.24(-2.47%) |
Jun 29, 2015 | 9.970 | 9.985 | 9.835 | 9.894 | 22,831 | -0.09(-0.92%) |
Jun 26, 2015 | 10.07 | 10.08 | 9.664 | 9.985 | 81,573 | -0.07(-0.68%) |
Jun 25, 2015 | 10.20 | 10.20 | 9.939 | 10.05 | 26,912 | -0.21(-2.08%) |
Jun 24, 2015 | 10.31 | 10.39 | 10.23 | 10.27 | 50,817 | -0.05(-0.52%) |
Jun 23, 2015 | 10.31 | 10.50 | 9.939 | 10.32 | 39,681 | +0.39(+3.92%) |
Jun 22, 2015 | 9.855 | 10.10 | 9.817 | 9.932 | 96,996 | +0.23(+2.36%) |
Jun 19, 2015 | 9.802 | 9.901 | 9.649 | 9.703 | 32,931 | +0.01(+0.08%) |
Jun 18, 2015 | 9.626 | 9.770 | 9.588 | 9.695 | 30,907 | +0.07(+0.71%) |
Jun 17, 2015 | 9.619 | 9.726 | 9.570 | 9.626 | 20,397 | +0.06(+0.64%) |
Jun 16, 2015 | 9.657 | 9.657 | 9.557 | 9.565 | 7,136 | +0.00(+0.00%) |
Jun 15, 2015 | 9.657 | 9.657 | 9.557 | 9.565 | 17,235 | -0.09(-0.95%) |
Jun 12, 2015 | 9.434 | 9.764 | 9.434 | 9.657 | 28,004 | +0.16(+1.69%) |
Jun 11, 2015 | 9.703 | 9.703 | 9.359 | 9.496 | 7,895 | -0.05(-0.48%) |
Jun 10, 2015 | 9.496 | 9.619 | 9.351 | 9.542 | 15,403 | +0.07(+0.73%) |
Jun 09, 2015 | 9.557 | 9.672 | 9.382 | 9.473 | 20,756 | +0.07(+0.73%) |
Jun 08, 2015 | 9.298 | 9.695 | 9.298 | 9.405 | 13,413 | +0.10(+1.07%) |
Jun 05, 2015 | 9.259 | 9.305 | 9.259 | 9.305 | 1,926 | -0.02(-0.25%) |
Jun 04, 2015 | 9.420 | 9.450 | 9.217 | 9.328 | 5,324 | -0.05(-0.49%) |
Jun 03, 2015 | 9.237 | 9.619 | 9.153 | 9.374 | 81,903 | +0.17(+1.83%) |
Jun 02, 2015 | 9.168 | 9.450 | 9.145 | 9.206 | 60,637 | +0.12(+1.35%) |
Jun 01, 2015 | 9.122 | 9.137 | 8.914 | 9.084 | 9,794 | +0.03(+0.34%) |
May 29, 2015 | 8.961 | 9.160 | 8.942 | 9.053 | 52,703 | +0.13(+1.46%) |
May 28, 2015 | 8.946 | 9.052 | 8.885 | 8.923 | 4,034 | -0.02(-0.26%) |
May 27, 2015 | 8.786 | 8.954 | 8.755 | 8.946 | 9,833 | +0.16(+1.83%) |
May 26, 2015 | 8.977 | 9.015 | 8.786 | 8.786 | 32,635 | -0.15(-1.71%) |
May 22, 2015 | 8.908 | 8.939 | 8.939 | 8.939 | 49,477 | +0.06(+0.69%) |
May 21, 2015 | 8.877 | 8.877 | 8.824 | 8.877 | 15,216 | +0.02(+0.17%) |
May 20, 2015 | 8.824 | 8.900 | 8.786 | 8.862 | 133,730 | +0.08(+0.96%) |
May 19, 2015 | 8.824 | 8.824 | 8.633 | 8.778 | 24,969 | -0.03(-0.35%) |
May 18, 2015 | 8.289 | 8.831 | 8.289 | 8.809 | 45,223 | +0.19(+2.22%) |
May 15, 2015 | 8.474 | 8.633 | 8.473 | 8.618 | 7,188 | +0.15(+1.81%) |
May 14, 2015 | 8.682 | 8.748 | 8.442 | 8.465 | 29,865 | -0.24(-2.81%) |
May 13, 2015 | 8.735 | 8.763 | 8.618 | 8.709 | 15,272 | -0.06(-0.70%) |
May 12, 2015 | 8.832 | 8.832 | 8.602 | 8.771 | 11,265 | -0.06(-0.69%) |
May 11, 2015 | 9.038 | 9.038 | 8.748 | 8.832 | 19,700 | -0.03(-0.34%) |
May 08, 2015 | 8.946 | 8.969 | 8.801 | 8.862 | 32,151 | +0.08(+0.87%) |
May 07, 2015 | 8.709 | 9.015 | 8.602 | 8.786 | 81,577 | +0.21(+2.40%) |
May 06, 2015 | 8.530 | 8.580 | 8.526 | 8.580 | 25,144 | +0.03(+0.36%) |
May 05, 2015 | 8.587 | 8.587 | 8.427 | 8.549 | 5,967 | +0.00(+0.00%) |
May 04, 2015 | 8.740 | 8.740 | 8.534 | 8.549 | 18,359 | -0.18(-2.06%) |
May 01, 2015 | 8.740 | 8.774 | 8.694 | 8.729 | 20,242 | -0.06(-0.65%) |
Apr 30, 2015 | 8.847 | 9.053 | 8.671 | 8.786 | 74,595 | -0.14(-1.54%) |
Apr 29, 2015 | 8.824 | 9.000 | 8.778 | 8.923 | 17,212 | +0.11(+1.30%) |
Apr 28, 2015 | 8.778 | 9.036 | 8.778 | 8.809 | 9,438 | +0.02(+0.17%) |
Apr 27, 2015 | 9.015 | 9.061 | 8.793 | 8.793 | 26,784 | -0.16(-1.79%) |
Apr 24, 2015 | 9.122 | 9.144 | 8.793 | 8.954 | 19,044 | -0.06(-0.68%) |
Apr 23, 2015 | 9.198 | 9.374 | 8.939 | 9.015 | 41,286 | -0.14(-1.48%) |
Apr 22, 2015 | 8.725 | 9.267 | 8.633 | 9.151 | 61,905 | +0.53(+6.18%) |
Apr 21, 2015 | 8.557 | 8.862 | 8.419 | 8.618 | 49,374 | -0.05(-0.62%) |
Apr 20, 2015 | 7.594 | 8.729 | 7.594 | 8.671 | 84,779 | +1.03(+13.50%) |
Apr 17, 2015 | 7.067 | 7.640 | 7.067 | 7.640 | 62,786 | +0.57(+8.11%) |
Apr 16, 2015 | 7.197 | 7.487 | 6.876 | 7.067 | 466,097 | +0.25(+3.70%) |
Apr 15, 2015 | 6.830 | 6.876 | 6.815 | 6.815 | 5,384 | +0.02(+0.22%) |
Apr 14, 2015 | 7.067 | 7.113 | 6.799 | 6.799 | 25,589 | -0.46(-6.32%) |
Apr 13, 2015 | 7.380 | 7.380 | 7.258 | 7.258 | 8,468 | -0.23(-3.06%) |
Apr 10, 2015 | 7.334 | 7.479 | 7.319 | 7.487 | 10,890 | +0.11(+1.56%) |
Apr 09, 2015 | 7.380 | 7.380 | 7.151 | 7.372 | 3,128 | +0.36(+5.12%) |
Apr 08, 2015 | 7.013 | 7.013 | 7.013 | 7.013 | 412 | -0.05(-0.76%) |
Apr 07, 2015 | 6.962 | 7.143 | 6.962 | 7.067 | 3,920 | +0.34(+5.11%) |
Apr 06, 2015 | 6.952 | 6.952 | 6.570 | 6.723 | 15,705 | -0.15(-2.22%) |
Apr 02, 2015 | 7.563 | 6.876 | 6.876 | 6.876 | 392 | -0.01(-0.11%) |