Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 9.789 | 9.857 | 9.789 | 9.857 | 80,389 | +0.07(+0.70%) |
Jun 29, 2015 | 10.01 | 10.02 | 9.789 | 9.789 | 126,727 | -0.21(-2.12%) |
Jun 26, 2015 | 10.01 | 10.03 | 10.00 | 10.00 | 74,675 | -0.02(-0.20%) |
Jun 25, 2015 | 9.953 | 10.03 | 9.943 | 10.02 | 137,921 | +0.03(+0.27%) |
Jun 24, 2015 | 9.980 | 10.01 | 9.973 | 9.994 | 128,374 | +0.00(+0.00%) |
Jun 23, 2015 | 9.967 | 10.01 | 9.932 | 9.994 | 61,111 | +0.01(+0.07%) |
Jun 22, 2015 | 9.987 | 10.00 | 9.960 | 9.987 | 45,007 | -0.02(-0.21%) |
Jun 19, 2015 | 9.973 | 10.01 | 9.967 | 10.01 | 49,942 | +0.03(+0.34%) |
Jun 18, 2015 | 9.967 | 9.993 | 9.946 | 9.973 | 54,651 | -0.03(-0.27%) |
Jun 17, 2015 | 9.960 | 10.01 | 9.960 | 10.00 | 46,464 | +0.02(+0.15%) |
Jun 16, 2015 | 10.01 | 10.02 | 9.973 | 9.986 | 44,546 | -0.01(-0.08%) |
Jun 15, 2015 | 10.00 | 10.03 | 9.994 | 9.994 | 43,465 | +0.00(+0.00%) |
Jun 12, 2015 | 10.01 | 10.04 | 9.987 | 9.994 | 184,806 | +0.00(+0.00%) |
Jun 11, 2015 | 9.973 | 10.03 | 9.960 | 9.994 | 57,591 | +0.05(+0.55%) |
Jun 10, 2015 | 9.953 | 9.994 | 9.939 | 9.939 | 133,160 | +0.00(+0.00%) |
Jun 09, 2015 | 9.932 | 9.966 | 9.932 | 9.939 | 155,996 | -0.01(-0.07%) |
Jun 08, 2015 | 10.09 | 10.09 | 9.946 | 9.946 | 170,185 | -0.12(-1.22%) |
Jun 05, 2015 | 10.17 | 10.17 | 10.04 | 10.07 | 100,613 | -0.14(-1.33%) |
Jun 04, 2015 | 10.38 | 10.38 | 10.19 | 10.20 | 177,060 | -0.20(-1.90%) |
Jun 03, 2015 | 10.46 | 10.47 | 10.40 | 10.40 | 62,997 | -0.07(-0.71%) |
Jun 02, 2015 | 10.48 | 10.48 | 10.46 | 10.48 | 35,928 | -0.00(-0.00%) |
Jun 01, 2015 | 10.50 | 10.51 | 10.46 | 10.48 | 22,062 | -0.01(-0.06%) |
May 29, 2015 | 10.46 | 10.51 | 10.44 | 10.48 | 49,304 | +0.07(+0.65%) |
May 28, 2015 | 10.41 | 10.45 | 10.41 | 10.42 | 51,728 | +0.01(+0.07%) |
May 27, 2015 | 10.42 | 10.45 | 10.41 | 10.41 | 33,713 | -0.03(-0.26%) |
May 26, 2015 | 10.40 | 10.46 | 10.40 | 10.44 | 65,411 | +0.03(+0.33%) |
May 22, 2015 | 10.42 | 10.40 | 10.40 | 10.40 | 51,595 | -0.05(-0.46%) |
May 21, 2015 | 10.39 | 10.46 | 10.39 | 10.45 | 69,598 | +0.04(+0.39%) |
May 20, 2015 | 10.39 | 10.43 | 10.35 | 10.41 | 33,279 | +0.01(+0.07%) |
May 19, 2015 | 10.37 | 10.41 | 10.35 | 10.40 | 72,688 | +0.01(+0.07%) |
May 18, 2015 | 10.45 | 10.45 | 10.37 | 10.39 | 66,554 | -0.06(-0.59%) |
May 15, 2015 | 10.41 | 10.48 | 10.40 | 10.46 | 45,168 | +0.05(+0.52%) |
May 14, 2015 | 10.40 | 10.46 | 10.40 | 10.40 | 30,893 | -0.01(-0.07%) |
May 13, 2015 | 10.42 | 10.43 | 10.35 | 10.41 | 89,432 | +0.04(+0.39%) |
May 12, 2015 | 10.31 | 10.38 | 10.29 | 10.37 | 108,333 | +0.04(+0.39%) |
May 11, 2015 | 10.33 | 10.36 | 10.27 | 10.33 | 94,076 | +0.00(+0.00%) |
May 08, 2015 | 10.33 | 10.37 | 10.30 | 10.33 | 66,088 | +0.02(+0.20%) |
May 07, 2015 | 10.32 | 10.34 | 10.28 | 10.31 | 39,537 | -0.01(-0.06%) |
May 06, 2015 | 10.44 | 10.46 | 10.29 | 10.31 | 92,802 | -0.15(-1.42%) |
May 05, 2015 | 10.54 | 10.54 | 10.44 | 10.46 | 74,834 | -0.07(-0.64%) |
May 04, 2015 | 10.58 | 10.58 | 10.53 | 10.53 | 56,381 | -0.01(-0.06%) |
May 01, 2015 | 10.60 | 10.60 | 10.52 | 10.54 | 58,400 | -0.07(-0.64%) |
Apr 30, 2015 | 10.55 | 10.60 | 10.54 | 10.60 | 38,642 | +0.02(+0.19%) |
Apr 29, 2015 | 10.55 | 10.59 | 10.55 | 10.58 | 25,168 | -0.01(-0.13%) |
Apr 28, 2015 | 10.54 | 10.60 | 10.53 | 10.60 | 41,296 | +0.07(+0.64%) |
Apr 27, 2015 | 10.57 | 10.57 | 10.53 | 10.53 | 38,033 | -0.01(-0.13%) |
Apr 24, 2015 | 10.56 | 10.56 | 10.53 | 10.54 | 40,708 | -0.01(-0.06%) |
Apr 23, 2015 | 10.58 | 10.60 | 10.54 | 10.55 | 55,353 | +0.00(+0.00%) |
Apr 22, 2015 | 10.54 | 10.57 | 10.54 | 10.55 | 49,443 | +0.00(+0.00%) |
Apr 21, 2015 | 10.56 | 10.58 | 10.54 | 10.55 | 47,251 | -0.03(-0.26%) |
Apr 20, 2015 | 10.61 | 10.62 | 10.56 | 10.58 | 47,217 | -0.01(-0.13%) |
Apr 17, 2015 | 10.56 | 10.60 | 10.56 | 10.59 | 44,542 | +0.02(+0.19%) |
Apr 16, 2015 | 10.63 | 10.63 | 10.56 | 10.57 | 104,528 | -0.09(-0.82%) |
Apr 15, 2015 | 10.64 | 10.70 | 10.62 | 10.66 | 56,417 | +0.00(+0.00%) |
Apr 14, 2015 | 10.61 | 10.66 | 10.60 | 10.66 | 41,466 | +0.06(+0.57%) |
Apr 13, 2015 | 10.56 | 10.67 | 10.56 | 10.60 | 61,848 | +0.01(+0.06%) |
Apr 10, 2015 | 10.62 | 10.64 | 10.56 | 10.59 | 47,076 | -0.03(-0.32%) |
Apr 09, 2015 | 10.65 | 10.69 | 10.56 | 10.62 | 55,102 | -0.02(-0.23%) |
Apr 08, 2015 | 10.67 | 10.71 | 10.64 | 10.65 | 34,528 | -0.05(-0.44%) |
Apr 07, 2015 | 10.63 | 10.71 | 10.57 | 10.70 | 95,248 | +0.07(+0.68%) |
Apr 06, 2015 | 10.54 | 10.63 | 10.52 | 10.62 | 71,643 | +0.10(+0.96%) |
Apr 02, 2015 | 10.59 | 10.52 | 10.52 | 10.52 | 78,122 | -0.04(-0.38%) |