Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 9.682 | 9.748 | 9.564 | 9.718 | 9,278,145 | +0.07(+0.76%) |
Jun 29, 2015 | 9.828 | 9.909 | 9.638 | 9.645 | 6,181,037 | -0.22(-2.23%) |
Jun 26, 2015 | 9.887 | 9.916 | 9.770 | 9.865 | 6,883,036 | -0.05(-0.52%) |
Jun 25, 2015 | 9.997 | 10.00 | 9.872 | 9.916 | 5,497,387 | -0.08(-0.81%) |
Jun 24, 2015 | 10.06 | 10.11 | 9.924 | 9.997 | 6,908,799 | -0.05(-0.51%) |
Jun 23, 2015 | 10.22 | 10.24 | 10.02 | 10.05 | 7,244,327 | -0.17(-1.65%) |
Jun 22, 2015 | 10.18 | 10.28 | 10.09 | 10.22 | 6,097,443 | +0.07(+0.65%) |
Jun 19, 2015 | 10.17 | 10.24 | 10.09 | 10.15 | 8,198,770 | +0.00(+0.00%) |
Jun 18, 2015 | 10.02 | 10.17 | 9.975 | 10.15 | 6,883,284 | +0.13(+1.32%) |
Jun 17, 2015 | 9.975 | 10.06 | 9.909 | 10.02 | 7,105,683 | +0.07(+0.66%) |
Jun 16, 2015 | 9.872 | 9.968 | 9.770 | 9.953 | 5,402,741 | +0.10(+1.04%) |
Jun 15, 2015 | 9.770 | 9.880 | 9.733 | 9.850 | 7,348,448 | +0.07(+0.67%) |
Jun 12, 2015 | 9.880 | 9.905 | 9.751 | 9.784 | 4,966,774 | -0.12(-1.26%) |
Jun 11, 2015 | 9.821 | 9.953 | 9.762 | 9.909 | 6,770,752 | +0.15(+1.50%) |
Jun 10, 2015 | 9.997 | 10.00 | 9.748 | 9.762 | 8,031,607 | -0.14(-1.41%) |
Jun 09, 2015 | 9.579 | 9.902 | 9.572 | 9.902 | 12,479,266 | +0.32(+3.29%) |
Jun 08, 2015 | 9.616 | 9.645 | 9.543 | 9.586 | 6,162,989 | -0.05(-0.53%) |
Jun 05, 2015 | 9.594 | 9.704 | 9.513 | 9.638 | 12,232,922 | +0.10(+1.00%) |
Jun 04, 2015 | 9.586 | 9.645 | 9.524 | 9.543 | 8,116,916 | -0.10(-0.99%) |
Jun 03, 2015 | 9.850 | 9.858 | 9.451 | 9.638 | 10,128,647 | -0.22(-2.23%) |
Jun 02, 2015 | 9.938 | 9.946 | 9.740 | 9.858 | 7,736,995 | -0.14(-1.39%) |
Jun 01, 2015 | 9.960 | 10.06 | 9.902 | 9.997 | 7,445,516 | +0.03(+0.29%) |
May 29, 2015 | 9.770 | 9.968 | 9.740 | 9.968 | 10,748,588 | +0.20(+2.03%) |
May 28, 2015 | 9.814 | 9.872 | 9.751 | 9.770 | 4,773,566 | -0.08(-0.82%) |
May 27, 2015 | 9.990 | 10.00 | 9.814 | 9.850 | 5,533,945 | +0.01(+0.15%) |
May 26, 2015 | 10.03 | 10.04 | 9.799 | 9.836 | 7,086,163 | -0.21(-2.04%) |
May 22, 2015 | 10.06 | 10.04 | 10.04 | 10.04 | 5,959,661 | -0.06(-0.58%) |
May 21, 2015 | 9.982 | 10.11 | 9.946 | 10.10 | 5,714,525 | +0.11(+1.10%) |
May 20, 2015 | 10.01 | 10.11 | 9.968 | 9.990 | 9,756,769 | +0.01(+0.07%) |
May 19, 2015 | 10.03 | 10.03 | 9.755 | 9.982 | 10,604,920 | -0.09(-0.87%) |
May 18, 2015 | 10.01 | 10.08 | 9.953 | 10.07 | 5,429,897 | +0.03(+0.29%) |
May 15, 2015 | 9.938 | 10.08 | 9.887 | 10.04 | 6,423,186 | +0.12(+1.18%) |
May 14, 2015 | 9.894 | 9.960 | 9.777 | 9.924 | 12,735,738 | +0.13(+1.35%) |
May 13, 2015 | 9.880 | 9.894 | 9.748 | 9.792 | 62,855,696 | -0.26(-2.55%) |
May 12, 2015 | 9.946 | 10.06 | 9.792 | 10.05 | 11,136,831 | +0.02(+0.22%) |
May 11, 2015 | 9.740 | 10.14 | 9.689 | 10.03 | 9,274,904 | +0.01(+0.15%) |
May 08, 2015 | 10.06 | 10.14 | 9.946 | 10.01 | 8,520,282 | +0.09(+0.89%) |
May 07, 2015 | 9.887 | 10.00 | 9.803 | 9.924 | 6,086,606 | +0.07(+0.67%) |
May 06, 2015 | 9.887 | 9.909 | 9.748 | 9.858 | 9,248,096 | -0.02(-0.22%) |
May 05, 2015 | 9.968 | 9.968 | 9.850 | 9.880 | 10,732,394 | -0.12(-1.17%) |
May 04, 2015 | 9.836 | 10.06 | 9.755 | 9.997 | 6,899,877 | +0.27(+2.79%) |
May 01, 2015 | 9.704 | 9.748 | 9.564 | 9.726 | 4,588,325 | +0.09(+0.91%) |
Apr 30, 2015 | 9.761 | 9.769 | 9.565 | 9.638 | 8,580,863 | -0.15(-1.49%) |
Apr 29, 2015 | 9.652 | 9.798 | 9.543 | 9.783 | 10,984,006 | +0.04(+0.45%) |
Apr 28, 2015 | 9.630 | 9.740 | 9.550 | 9.740 | 4,693,441 | +0.10(+1.06%) |
Apr 27, 2015 | 9.849 | 9.900 | 9.623 | 9.638 | 6,568,849 | -0.15(-1.56%) |
Apr 24, 2015 | 9.696 | 9.943 | 9.652 | 9.791 | 6,859,362 | +0.11(+1.13%) |
Apr 23, 2015 | 9.827 | 9.907 | 9.674 | 9.681 | 6,798,312 | -0.18(-1.84%) |
Apr 22, 2015 | 9.761 | 9.885 | 9.583 | 9.863 | 11,645,769 | +0.17(+1.73%) |
Apr 21, 2015 | 9.638 | 9.736 | 9.456 | 9.696 | 14,408,976 | +0.07(+0.68%) |
Apr 20, 2015 | 9.587 | 9.747 | 9.580 | 9.630 | 4,054,943 | +0.06(+0.61%) |
Apr 17, 2015 | 9.580 | 9.700 | 9.550 | 9.572 | 3,881,382 | -0.09(-0.90%) |
Apr 16, 2015 | 9.674 | 9.761 | 9.598 | 9.660 | 5,331,364 | -0.05(-0.52%) |
Apr 15, 2015 | 9.681 | 9.754 | 9.660 | 9.711 | 6,864,911 | +0.06(+0.60%) |
Apr 14, 2015 | 9.470 | 9.652 | 9.449 | 9.652 | 5,232,640 | +0.22(+2.31%) |
Apr 13, 2015 | 9.580 | 9.587 | 9.434 | 9.434 | 4,917,018 | -0.17(-1.74%) |
Apr 10, 2015 | 9.507 | 9.609 | 9.449 | 9.601 | 3,315,647 | +0.11(+1.15%) |
Apr 09, 2015 | 9.514 | 9.536 | 9.405 | 9.492 | 3,988,941 | -0.05(-0.53%) |
Apr 08, 2015 | 9.616 | 9.660 | 9.485 | 9.543 | 6,895,704 | -0.01(-0.15%) |
Apr 07, 2015 | 9.681 | 9.681 | 9.558 | 9.558 | 4,708,594 | -0.14(-1.43%) |
Apr 06, 2015 | 9.354 | 9.732 | 9.347 | 9.696 | 10,207,397 | +0.36(+3.82%) |
Apr 02, 2015 | 9.310 | 9.340 | 9.340 | 9.340 | 5,307,685 | +0.01(+0.08%) |