Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 9.540 | 9.540 | 9.291 | 9.316 | 1,414,067 | -0.13(-1.41%) |
Jun 29, 2015 | 9.576 | 9.619 | 9.419 | 9.449 | 1,096,298 | -0.46(-4.65%) |
Jun 26, 2015 | 9.940 | 10.01 | 9.867 | 9.910 | 1,958,002 | +0.08(+0.86%) |
Jun 25, 2015 | 9.831 | 9.958 | 9.764 | 9.825 | 834,647 | +0.12(+1.19%) |
Jun 24, 2015 | 9.813 | 9.855 | 9.710 | 9.710 | 1,387,690 | +0.07(+0.76%) |
Jun 23, 2015 | 10.06 | 10.16 | 9.637 | 9.637 | 3,661,613 | -0.49(-4.85%) |
Jun 22, 2015 | 10.19 | 10.27 | 10.10 | 10.13 | 4,341,503 | +0.69(+7.33%) |
Jun 19, 2015 | 9.431 | 9.497 | 9.376 | 9.437 | 632,605 | -0.01(-0.06%) |
Jun 18, 2015 | 9.291 | 9.631 | 9.291 | 9.443 | 532,770 | +0.25(+2.70%) |
Jun 17, 2015 | 9.194 | 9.219 | 9.097 | 9.194 | 481,320 | -0.10(-1.04%) |
Jun 16, 2015 | 9.231 | 9.316 | 9.220 | 9.291 | 356,143 | +0.05(+0.59%) |
Jun 15, 2015 | 9.231 | 9.267 | 9.200 | 9.237 | 534,247 | -0.18(-1.93%) |
Jun 12, 2015 | 9.388 | 9.497 | 9.334 | 9.419 | 590,656 | -0.16(-1.71%) |
Jun 11, 2015 | 9.649 | 9.704 | 9.556 | 9.582 | 1,126,096 | +0.16(+1.74%) |
Jun 10, 2015 | 9.328 | 9.504 | 9.309 | 9.419 | 995,193 | +0.19(+2.10%) |
Jun 09, 2015 | 9.170 | 9.261 | 9.128 | 9.225 | 960,346 | -0.03(-0.33%) |
Jun 08, 2015 | 9.322 | 9.340 | 9.212 | 9.255 | 649,669 | -0.03(-0.33%) |
Jun 05, 2015 | 9.340 | 9.376 | 9.267 | 9.285 | 628,565 | -0.21(-2.24%) |
Jun 04, 2015 | 9.595 | 9.783 | 9.497 | 9.497 | 764,424 | -0.18(-1.82%) |
Jun 03, 2015 | 9.667 | 9.758 | 9.643 | 9.673 | 922,602 | +0.14(+1.47%) |
Jun 02, 2015 | 9.574 | 9.592 | 9.492 | 9.533 | 1,486,998 | +0.21(+2.28%) |
Jun 01, 2015 | 9.462 | 9.486 | 9.296 | 9.321 | 2,211,560 | +0.04(+0.38%) |
May 29, 2015 | 9.421 | 9.433 | 9.238 | 9.285 | 693,463 | -0.15(-1.56%) |
May 28, 2015 | 9.451 | 9.477 | 9.327 | 9.433 | 888,523 | +0.02(+0.19%) |
May 27, 2015 | 9.262 | 9.439 | 9.250 | 9.415 | 687,179 | +0.14(+1.53%) |
May 26, 2015 | 9.403 | 9.415 | 9.244 | 9.274 | 839,888 | -0.17(-1.81%) |
May 22, 2015 | 9.462 | 9.445 | 9.445 | 9.445 | 480,363 | -0.29(-3.03%) |
May 21, 2015 | 9.663 | 9.751 | 9.645 | 9.739 | 2,609,776 | +0.08(+0.79%) |
May 20, 2015 | 9.633 | 9.686 | 9.557 | 9.663 | 1,517,662 | -0.06(-0.61%) |
May 19, 2015 | 9.698 | 9.769 | 9.686 | 9.722 | 425,318 | -0.11(-1.08%) |
May 18, 2015 | 9.728 | 9.840 | 9.701 | 9.828 | 1,415,481 | +0.28(+2.90%) |
May 15, 2015 | 9.504 | 9.580 | 9.456 | 9.551 | 3,968,774 | -0.05(-0.49%) |
May 14, 2015 | 9.657 | 9.698 | 9.592 | 9.598 | 1,369,202 | +0.05(+0.49%) |
May 13, 2015 | 9.692 | 9.698 | 9.521 | 9.551 | 670,956 | +0.08(+0.87%) |
May 12, 2015 | 9.468 | 9.480 | 9.397 | 9.468 | 950,239 | -0.01(-0.06%) |
May 11, 2015 | 9.509 | 9.545 | 9.451 | 9.474 | 1,184,730 | -0.25(-2.61%) |
May 08, 2015 | 9.610 | 9.745 | 9.598 | 9.728 | 683,357 | +0.17(+1.79%) |
May 07, 2015 | 9.563 | 9.622 | 9.521 | 9.557 | 559,396 | -0.01(-0.12%) |
May 06, 2015 | 9.515 | 9.663 | 9.498 | 9.568 | 1,297,029 | +0.24(+2.53%) |
May 05, 2015 | 9.480 | 9.486 | 9.280 | 9.333 | 649,333 | -0.39(-4.00%) |
May 04, 2015 | 9.769 | 9.798 | 9.722 | 9.722 | 301,884 | +0.01(+0.06%) |
May 01, 2015 | 9.663 | 9.734 | 9.651 | 9.716 | 405,615 | +0.06(+0.61%) |
Apr 30, 2015 | 9.616 | 9.728 | 9.616 | 9.657 | 487,016 | +0.15(+1.61%) |
Apr 29, 2015 | 9.533 | 9.610 | 9.456 | 9.504 | 698,834 | -0.08(-0.86%) |
Apr 28, 2015 | 9.622 | 9.698 | 9.509 | 9.586 | 817,420 | -0.33(-3.33%) |
Apr 27, 2015 | 9.958 | 10.02 | 9.916 | 9.916 | 3,418,380 | +0.03(+0.30%) |
Apr 24, 2015 | 9.857 | 9.893 | 9.816 | 9.887 | 2,893,595 | +0.08(+0.84%) |
Apr 23, 2015 | 9.704 | 9.822 | 9.686 | 9.804 | 476,189 | -0.03(-0.30%) |
Apr 22, 2015 | 9.769 | 9.857 | 9.722 | 9.834 | 429,699 | +0.15(+1.58%) |
Apr 21, 2015 | 9.704 | 9.727 | 9.645 | 9.680 | 694,659 | -0.11(-1.08%) |
Apr 20, 2015 | 9.739 | 9.834 | 9.734 | 9.787 | 395,555 | -0.03(-0.30%) |
Apr 17, 2015 | 9.816 | 9.822 | 9.751 | 9.816 | 558,336 | -0.22(-2.23%) |
Apr 16, 2015 | 10.02 | 10.05 | 9.975 | 10.04 | 748,612 | +0.14(+1.37%) |
Apr 15, 2015 | 9.928 | 9.952 | 9.835 | 9.905 | 758,494 | -0.02(-0.18%) |
Apr 14, 2015 | 9.934 | 9.969 | 9.887 | 9.922 | 610,043 | +0.08(+0.78%) |
Apr 13, 2015 | 9.781 | 9.945 | 9.781 | 9.846 | 689,348 | +0.18(+1.83%) |
Apr 10, 2015 | 9.698 | 9.698 | 9.627 | 9.669 | 550,976 | -0.09(-0.97%) |
Apr 09, 2015 | 9.745 | 9.769 | 9.698 | 9.763 | 608,082 | +0.09(+0.91%) |
Apr 08, 2015 | 9.763 | 9.798 | 9.633 | 9.675 | 465,852 | -0.08(-0.85%) |
Apr 07, 2015 | 9.769 | 9.822 | 9.745 | 9.757 | 1,739,389 | +0.01(+0.12%) |
Apr 06, 2015 | 9.734 | 9.810 | 9.734 | 9.745 | 345,125 | +0.12(+1.22%) |
Apr 02, 2015 | 9.586 | 9.627 | 9.627 | 9.627 | 445,421 | +0.15(+1.55%) |