Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 9.097 | 9.130 | 8.967 | 9.029 | 21,038,634 | +0.06(+0.67%) |
Jun 29, 2015 | 9.190 | 9.298 | 8.952 | 8.968 | 30,575,002 | -0.44(-4.68%) |
Jun 26, 2015 | 9.522 | 9.566 | 9.331 | 9.409 | 12,214,722 | -0.12(-1.22%) |
Jun 25, 2015 | 9.637 | 9.659 | 9.498 | 9.525 | 9,536,383 | -0.05(-0.48%) |
Jun 24, 2015 | 9.642 | 9.725 | 9.562 | 9.571 | 10,430,961 | -0.10(-0.98%) |
Jun 23, 2015 | 9.672 | 9.683 | 9.589 | 9.666 | 9,386,262 | +0.02(+0.18%) |
Jun 22, 2015 | 9.658 | 9.709 | 9.609 | 9.648 | 12,825,626 | +0.14(+1.48%) |
Jun 19, 2015 | 9.617 | 9.630 | 9.505 | 9.508 | 10,983,515 | -0.09(-0.95%) |
Jun 18, 2015 | 9.400 | 9.636 | 9.394 | 9.599 | 18,737,978 | +0.27(+2.84%) |
Jun 17, 2015 | 9.315 | 9.395 | 9.220 | 9.334 | 15,246,023 | +0.05(+0.56%) |
Jun 16, 2015 | 9.163 | 9.314 | 9.158 | 9.282 | 9,695,433 | +0.09(+1.01%) |
Jun 15, 2015 | 9.139 | 9.213 | 9.032 | 9.189 | 15,483,070 | -0.09(-0.94%) |
Jun 12, 2015 | 9.332 | 9.372 | 9.255 | 9.277 | 10,780,683 | -0.15(-1.64%) |
Jun 11, 2015 | 9.473 | 9.518 | 9.398 | 9.431 | 11,924,842 | +0.03(+0.35%) |
Jun 10, 2015 | 9.219 | 9.459 | 9.200 | 9.398 | 14,725,456 | +0.24(+2.59%) |
Jun 09, 2015 | 9.143 | 9.222 | 9.019 | 9.161 | 18,511,794 | -0.03(-0.32%) |
Jun 08, 2015 | 9.367 | 9.380 | 9.149 | 9.190 | 12,798,047 | -0.19(-2.01%) |
Jun 05, 2015 | 9.403 | 9.442 | 9.268 | 9.379 | 15,330,089 | -0.05(-0.52%) |
Jun 04, 2015 | 9.456 | 9.582 | 9.363 | 9.429 | 14,324,360 | -0.14(-1.44%) |
Jun 03, 2015 | 9.596 | 9.640 | 9.524 | 9.567 | 10,585,814 | +0.06(+0.59%) |
Jun 02, 2015 | 9.500 | 9.604 | 9.411 | 9.511 | 9,235,630 | -0.06(-0.61%) |
Jun 01, 2015 | 9.609 | 9.616 | 9.421 | 9.569 | 12,260,182 | +0.05(+0.56%) |
May 29, 2015 | 9.610 | 9.638 | 9.468 | 9.516 | 10,617,550 | -0.11(-1.13%) |
May 28, 2015 | 9.633 | 9.674 | 9.567 | 9.625 | 6,765,819 | -0.04(-0.43%) |
May 27, 2015 | 9.426 | 9.688 | 9.383 | 9.667 | 9,954,445 | +0.30(+3.22%) |
May 26, 2015 | 9.542 | 9.572 | 9.292 | 9.366 | 10,535,558 | -0.23(-2.39%) |
May 22, 2015 | 9.587 | 9.595 | 9.595 | 9.595 | 8,493,288 | -0.01(-0.13%) |
May 21, 2015 | 9.480 | 9.632 | 9.451 | 9.608 | 7,798,245 | +0.10(+1.08%) |
May 20, 2015 | 9.508 | 9.622 | 9.411 | 9.505 | 10,607,374 | +0.01(+0.11%) |
May 19, 2015 | 9.538 | 9.568 | 9.469 | 9.495 | 11,742,985 | -0.03(-0.27%) |
May 18, 2015 | 9.401 | 9.555 | 9.391 | 9.520 | 9,926,736 | +0.08(+0.86%) |
May 15, 2015 | 9.488 | 9.511 | 9.393 | 9.439 | 12,877,487 | +0.00(+0.05%) |
May 14, 2015 | 9.316 | 9.453 | 9.251 | 9.435 | 19,941,654 | +0.27(+2.89%) |
May 13, 2015 | 9.214 | 9.307 | 9.143 | 9.169 | 17,099,858 | +0.04(+0.39%) |
May 12, 2015 | 9.106 | 9.225 | 8.968 | 9.134 | 17,883,820 | -0.08(-0.84%) |
May 11, 2015 | 9.301 | 9.329 | 9.205 | 9.211 | 16,933,200 | -0.08(-0.81%) |
May 08, 2015 | 9.248 | 9.329 | 9.226 | 9.287 | 23,502,790 | +0.22(+2.46%) |
May 07, 2015 | 8.952 | 9.113 | 8.938 | 9.064 | 30,316,736 | +0.10(+1.09%) |
May 06, 2015 | 9.113 | 9.164 | 8.836 | 8.966 | 35,175,644 | -0.12(-1.34%) |
May 05, 2015 | 9.317 | 9.348 | 9.074 | 9.088 | 28,419,208 | -0.30(-3.18%) |
May 04, 2015 | 9.421 | 9.504 | 9.378 | 9.386 | 16,638,386 | +0.03(+0.27%) |
May 01, 2015 | 9.187 | 9.368 | 9.187 | 9.361 | 25,709,360 | +0.25(+2.72%) |
Apr 30, 2015 | 9.310 | 9.384 | 9.023 | 9.113 | 33,575,540 | -0.30(-3.22%) |
Apr 29, 2015 | 9.422 | 9.537 | 9.311 | 9.416 | 26,827,642 | -0.11(-1.20%) |
Apr 28, 2015 | 9.586 | 9.622 | 9.374 | 9.530 | 20,461,638 | -0.05(-0.47%) |
Apr 27, 2015 | 9.695 | 9.729 | 9.533 | 9.575 | 22,742,728 | -0.04(-0.46%) |
Apr 24, 2015 | 9.566 | 9.645 | 9.535 | 9.619 | 18,119,862 | +0.25(+2.65%) |
Apr 23, 2015 | 9.237 | 9.448 | 9.233 | 9.371 | 17,801,796 | +0.07(+0.80%) |
Apr 22, 2015 | 9.245 | 9.327 | 9.127 | 9.296 | 19,463,622 | +0.10(+1.08%) |
Apr 21, 2015 | 9.121 | 9.257 | 9.179 | 9.197 | 15,716,804 | +0.08(+0.83%) |
Apr 20, 2015 | 8.945 | 9.150 | 8.939 | 9.121 | 21,506,272 | +0.26(+2.98%) |
Apr 17, 2015 | 8.968 | 9.016 | 8.779 | 8.858 | 28,810,386 | -0.28(-3.08%) |
Apr 16, 2015 | 9.118 | 9.172 | 9.093 | 9.139 | 12,982,553 | -0.02(-0.24%) |
Apr 15, 2015 | 9.104 | 9.205 | 9.082 | 9.161 | 16,515,528 | +0.11(+1.17%) |
Apr 14, 2015 | 9.089 | 9.140 | 8.953 | 9.055 | 16,671,409 | -0.05(-0.56%) |
Apr 13, 2015 | 9.169 | 9.259 | 9.087 | 9.106 | 16,751,392 | -0.05(-0.51%) |
Apr 10, 2015 | 9.075 | 9.155 | 9.032 | 9.153 | 13,577,642 | +0.07(+0.80%) |
Apr 09, 2015 | 8.960 | 9.085 | 8.899 | 9.080 | 16,492,713 | +0.11(+1.25%) |
Apr 08, 2015 | 8.836 | 8.992 | 8.832 | 8.968 | 22,304,040 | +0.14(+1.59%) |
Apr 07, 2015 | 8.852 | 8.975 | 8.827 | 8.827 | 16,113,541 | -0.03(-0.35%) |
Apr 06, 2015 | 8.613 | 8.906 | 8.588 | 8.858 | 22,847,876 | +0.14(+1.64%) |
Apr 02, 2015 | 8.724 | 8.715 | 8.715 | 8.715 | 30,330,508 | +0.01(+0.10%) |