Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 10.61 | 11.05 | 10.58 | 11.03 | 128,217 | +0.48(+4.60%) |
Jun 29, 2015 | 10.09 | 10.61 | 9.993 | 10.54 | 203,641 | +0.39(+3.87%) |
Jun 26, 2015 | 9.846 | 10.15 | 9.819 | 10.15 | 1,826,811 | +0.27(+2.68%) |
Jun 25, 2015 | 9.773 | 9.983 | 9.709 | 9.883 | 110,669 | +0.05(+0.46%) |
Jun 24, 2015 | 10.02 | 10.09 | 9.709 | 9.837 | 109,458 | -0.21(-2.09%) |
Jun 23, 2015 | 10.26 | 10.38 | 9.974 | 10.05 | 91,385 | -0.21(-2.05%) |
Jun 22, 2015 | 10.23 | 10.42 | 10.20 | 10.26 | 103,661 | -0.01(-0.09%) |
Jun 19, 2015 | 10.21 | 10.32 | 10.01 | 10.27 | 83,305 | +0.15(+1.45%) |
Jun 18, 2015 | 10.11 | 10.21 | 10.03 | 10.12 | 44,084 | +0.06(+0.64%) |
Jun 17, 2015 | 10.27 | 10.28 | 9.910 | 10.06 | 89,538 | -0.12(-1.17%) |
Jun 16, 2015 | 10.19 | 10.50 | 10.10 | 10.18 | 82,802 | +0.03(+0.27%) |
Jun 15, 2015 | 9.938 | 10.23 | 9.865 | 10.15 | 77,656 | +0.28(+2.87%) |
Jun 12, 2015 | 9.801 | 10.17 | 9.769 | 9.865 | 64,075 | -0.01(-0.09%) |
Jun 11, 2015 | 9.956 | 10.08 | 9.810 | 9.874 | 36,334 | +0.00(+0.00%) |
Jun 10, 2015 | 9.718 | 9.956 | 9.718 | 9.874 | 173,359 | +0.05(+0.47%) |
Jun 09, 2015 | 10.03 | 10.03 | 9.636 | 9.828 | 74,352 | -0.16(-1.65%) |
Jun 08, 2015 | 10.14 | 10.14 | 9.654 | 9.993 | 192,537 | -0.15(-1.44%) |
Jun 05, 2015 | 10.32 | 10.34 | 9.938 | 10.14 | 86,082 | -0.03(-0.27%) |
Jun 04, 2015 | 9.929 | 10.18 | 9.718 | 10.17 | 123,358 | +0.22(+2.21%) |
Jun 03, 2015 | 9.609 | 10.03 | 9.554 | 9.947 | 112,397 | +0.41(+4.31%) |
Jun 02, 2015 | 9.170 | 9.636 | 9.014 | 9.535 | 107,893 | +0.41(+4.51%) |
Jun 01, 2015 | 9.179 | 9.330 | 8.713 | 9.124 | 134,227 | -0.15(-1.58%) |
May 29, 2015 | 9.206 | 9.298 | 9.106 | 9.270 | 38,825 | +0.13(+1.40%) |
May 28, 2015 | 9.426 | 9.435 | 9.142 | 9.142 | 42,715 | -0.28(-3.01%) |
May 27, 2015 | 9.097 | 9.462 | 9.069 | 9.426 | 40,725 | +0.40(+4.46%) |
May 26, 2015 | 9.298 | 9.346 | 8.813 | 9.024 | 70,708 | -0.35(-3.71%) |
May 22, 2015 | 9.380 | 9.371 | 9.371 | 9.371 | 60,925 | +0.04(+0.39%) |
May 21, 2015 | 9.353 | 9.398 | 9.280 | 9.334 | 39,927 | +0.03(+0.29%) |
May 20, 2015 | 9.325 | 9.344 | 9.051 | 9.307 | 54,548 | +0.01(+0.10%) |
May 19, 2015 | 9.316 | 9.316 | 9.152 | 9.298 | 48,574 | +0.04(+0.39%) |
May 18, 2015 | 9.179 | 9.268 | 8.914 | 9.261 | 61,817 | +0.13(+1.40%) |
May 15, 2015 | 9.207 | 9.207 | 9.032 | 9.134 | 64,108 | +0.03(+0.30%) |
May 14, 2015 | 9.270 | 9.270 | 8.287 | 9.107 | 152,304 | -0.14(-1.48%) |
May 13, 2015 | 9.334 | 9.334 | 9.179 | 9.243 | 69,890 | -0.09(-0.98%) |
May 12, 2015 | 9.507 | 9.511 | 9.079 | 9.334 | 122,761 | -0.17(-1.82%) |
May 11, 2015 | 10.01 | 10.02 | 9.459 | 9.507 | 184,281 | +0.18(+1.95%) |
May 08, 2015 | 9.107 | 9.334 | 8.679 | 9.325 | 83,302 | +0.31(+3.43%) |
May 07, 2015 | 8.924 | 9.025 | 8.743 | 9.015 | 143,269 | +0.09(+1.02%) |
May 06, 2015 | 8.879 | 9.015 | 8.688 | 8.924 | 107,621 | +0.15(+1.77%) |
May 05, 2015 | 8.651 | 8.870 | 8.451 | 8.770 | 179,985 | +0.19(+2.23%) |
May 04, 2015 | 8.460 | 8.606 | 8.196 | 8.578 | 270,046 | +0.40(+4.90%) |
May 01, 2015 | 8.105 | 8.287 | 8.023 | 8.178 | 127,256 | -0.07(-0.88%) |
Apr 30, 2015 | 8.078 | 8.551 | 7.877 | 8.251 | 91,761 | +0.36(+4.50%) |
Apr 29, 2015 | 8.196 | 8.423 | 7.886 | 7.895 | 76,975 | -0.16(-2.03%) |
Apr 28, 2015 | 7.895 | 8.105 | 7.895 | 8.059 | 33,830 | +0.16(+2.08%) |
Apr 27, 2015 | 7.850 | 7.986 | 7.832 | 7.895 | 44,313 | +0.06(+0.81%) |
Apr 24, 2015 | 7.759 | 7.886 | 7.741 | 7.832 | 39,831 | +0.03(+0.35%) |
Apr 23, 2015 | 7.722 | 7.804 | 7.659 | 7.804 | 11,359 | +0.12(+1.54%) |
Apr 22, 2015 | 7.695 | 7.790 | 7.659 | 7.686 | 18,068 | -0.09(-1.17%) |
Apr 21, 2015 | 7.786 | 7.786 | 7.659 | 7.777 | 12,059 | -0.04(-0.47%) |
Apr 20, 2015 | 7.813 | 7.813 | 7.631 | 7.813 | 21,448 | +0.06(+0.82%) |
Apr 17, 2015 | 7.841 | 7.841 | 7.722 | 7.750 | 14,387 | -0.09(-1.16%) |
Apr 16, 2015 | 7.713 | 7.868 | 7.713 | 7.841 | 48,868 | +0.15(+1.98%) |
Apr 15, 2015 | 7.649 | 7.731 | 7.622 | 7.689 | 46,746 | +0.04(+0.51%) |
Apr 14, 2015 | 7.649 | 7.668 | 7.577 | 7.649 | 26,546 | +0.00(+0.00%) |
Apr 13, 2015 | 7.649 | 7.704 | 7.586 | 7.649 | 20,644 | +0.02(+0.24%) |
Apr 10, 2015 | 7.558 | 7.631 | 7.540 | 7.631 | 13,191 | +0.07(+0.96%) |
Apr 09, 2015 | 7.604 | 7.604 | 7.486 | 7.558 | 158,650 | -0.05(-0.60%) |
Apr 08, 2015 | 7.586 | 7.604 | 7.486 | 7.604 | 7,184 | +0.06(+0.85%) |
Apr 07, 2015 | 7.458 | 7.622 | 7.458 | 7.540 | 50,118 | +0.07(+0.98%) |
Apr 06, 2015 | 7.540 | 7.595 | 7.458 | 7.467 | 11,851 | -0.07(-0.97%) |
Apr 02, 2015 | 7.486 | 7.540 | 7.540 | 7.540 | 24,158 | +0.01(+0.12%) |