Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 9.940 | 9.940 | 9.740 | 9.780 | 561,682 | -0.10(-1.01%) |
Jun 29, 2015 | 10.04 | 10.05 | 9.870 | 9.880 | 411,994 | -0.24(-2.37%) |
Jun 26, 2015 | 10.23 | 10.23 | 10.03 | 10.12 | 253,067 | -0.09(-0.88%) |
Jun 25, 2015 | 10.20 | 10.40 | 10.13 | 10.21 | 607,904 | +0.04(+0.39%) |
Jun 24, 2015 | 10.20 | 10.27 | 10.00 | 10.17 | 516,180 | -0.07(-0.68%) |
Jun 23, 2015 | 10.41 | 10.41 | 10.18 | 10.24 | 630,970 | -0.16(-1.54%) |
Jun 22, 2015 | 10.40 | 10.50 | 10.37 | 10.40 | 558,669 | +0.05(+0.48%) |
Jun 19, 2015 | 10.52 | 10.55 | 10.30 | 10.35 | 648,629 | -0.16(-1.52%) |
Jun 18, 2015 | 10.53 | 10.66 | 10.45 | 10.51 | 845,758 | +0.03(+0.29%) |
Jun 17, 2015 | 10.30 | 10.51 | 10.25 | 10.48 | 762,240 | +0.21(+2.04%) |
Jun 16, 2015 | 10.23 | 10.30 | 10.12 | 10.27 | 770,190 | +0.06(+0.59%) |
Jun 15, 2015 | 10.07 | 10.23 | 10.01 | 10.21 | 790,103 | +0.13(+1.29%) |
Jun 12, 2015 | 9.960 | 10.18 | 9.960 | 10.08 | 1,079,362 | +0.12(+1.20%) |
Jun 11, 2015 | 9.830 | 10.04 | 9.762 | 9.960 | 1,049,639 | +0.22(+2.26%) |
Jun 10, 2015 | 9.710 | 9.800 | 9.650 | 9.740 | 443,982 | +0.09(+0.93%) |
Jun 09, 2015 | 9.720 | 9.750 | 9.640 | 9.650 | 502,159 | -0.05(-0.52%) |
Jun 08, 2015 | 9.650 | 9.750 | 9.480 | 9.700 | 902,927 | +0.05(+0.52%) |
Jun 05, 2015 | 9.610 | 9.720 | 9.570 | 9.650 | 424,112 | +0.04(+0.42%) |
Jun 04, 2015 | 9.640 | 9.680 | 9.490 | 9.610 | 669,285 | -0.04(-0.41%) |
Jun 03, 2015 | 9.540 | 9.720 | 9.500 | 9.650 | 530,026 | +0.05(+0.52%) |
Jun 02, 2015 | 9.490 | 9.740 | 9.440 | 9.600 | 657,815 | +0.09(+0.95%) |
Jun 01, 2015 | 9.600 | 9.600 | 9.450 | 9.510 | 375,811 | -0.08(-0.83%) |
May 29, 2015 | 9.450 | 9.690 | 9.400 | 9.590 | 791,515 | +0.08(+0.84%) |
May 28, 2015 | 9.310 | 9.510 | 9.220 | 9.510 | 984,557 | +0.16(+1.71%) |
May 27, 2015 | 9.220 | 9.400 | 9.170 | 9.350 | 3,759,440 | -0.24(-2.50%) |
May 26, 2015 | 9.570 | 9.670 | 9.450 | 9.590 | 318,054 | -0.01(-0.10%) |
May 22, 2015 | 9.730 | 9.600 | 9.600 | 9.600 | 172,200 | -0.16(-1.64%) |
May 21, 2015 | 9.850 | 9.850 | 9.720 | 9.760 | 210,127 | -0.04(-0.41%) |
May 20, 2015 | 9.530 | 9.930 | 9.500 | 9.800 | 477,747 | +0.27(+2.83%) |
May 19, 2015 | 9.510 | 9.570 | 9.430 | 9.530 | 202,077 | +0.03(+0.32%) |
May 18, 2015 | 9.510 | 9.570 | 9.410 | 9.500 | 169,833 | +0.01(+0.11%) |
May 15, 2015 | 9.510 | 9.550 | 9.390 | 9.490 | 343,243 | -0.05(-0.52%) |
May 14, 2015 | 9.620 | 9.620 | 9.340 | 9.540 | 305,282 | -0.03(-0.31%) |
May 13, 2015 | 9.650 | 9.650 | 9.500 | 9.570 | 378,344 | -0.06(-0.62%) |
May 12, 2015 | 9.480 | 9.640 | 9.360 | 9.630 | 590,838 | +0.13(+1.37%) |
May 11, 2015 | 9.070 | 9.680 | 9.060 | 9.500 | 1,013,120 | +0.50(+5.56%) |
May 08, 2015 | 8.750 | 9.040 | 8.630 | 9.000 | 837,427 | +0.27(+3.09%) |
May 07, 2015 | 9.150 | 9.160 | 8.660 | 8.730 | 1,718,397 | -0.43(-4.69%) |
May 06, 2015 | 9.450 | 9.480 | 9.090 | 9.160 | 764,978 | -0.24(-2.55%) |
May 05, 2015 | 9.220 | 9.470 | 9.220 | 9.400 | 586,978 | +0.19(+2.06%) |
May 04, 2015 | 8.950 | 9.240 | 8.920 | 9.210 | 433,573 | +0.28(+3.14%) |
May 01, 2015 | 8.760 | 8.970 | 8.690 | 8.930 | 353,475 | +0.22(+2.53%) |
Apr 30, 2015 | 8.660 | 8.760 | 8.600 | 8.710 | 834,327 | +0.05(+0.58%) |
Apr 29, 2015 | 8.710 | 8.780 | 8.560 | 8.660 | 841,816 | -0.09(-1.03%) |
Apr 28, 2015 | 8.830 | 8.870 | 8.620 | 8.750 | 921,683 | -0.09(-1.02%) |
Apr 27, 2015 | 8.850 | 8.930 | 8.820 | 8.840 | 381,969 | -0.02(-0.23%) |
Apr 24, 2015 | 8.990 | 9.040 | 8.800 | 8.860 | 778,235 | -0.16(-1.77%) |
Apr 23, 2015 | 9.100 | 9.190 | 9.010 | 9.020 | 589,659 | -0.09(-0.99%) |
Apr 22, 2015 | 9.130 | 9.200 | 9.050 | 9.110 | 209,823 | -0.03(-0.33%) |
Apr 21, 2015 | 9.110 | 9.215 | 9.071 | 9.140 | 325,601 | +0.02(+0.22%) |
Apr 20, 2015 | 9.260 | 9.260 | 9.110 | 9.120 | 544,923 | -0.11(-1.19%) |
Apr 17, 2015 | 9.400 | 9.400 | 9.155 | 9.230 | 471,010 | -0.24(-2.53%) |
Apr 16, 2015 | 9.620 | 9.680 | 9.440 | 9.470 | 172,488 | -0.18(-1.87%) |
Apr 15, 2015 | 9.660 | 9.710 | 9.560 | 9.650 | 372,334 | +0.02(+0.21%) |
Apr 14, 2015 | 9.570 | 9.670 | 9.530 | 9.630 | 539,661 | +0.09(+0.94%) |
Apr 13, 2015 | 9.370 | 9.590 | 9.339 | 9.540 | 384,152 | +0.18(+1.92%) |
Apr 10, 2015 | 9.500 | 9.540 | 9.295 | 9.360 | 221,452 | -0.14(-1.47%) |
Apr 09, 2015 | 9.580 | 9.590 | 9.480 | 9.500 | 204,115 | -0.06(-0.63%) |
Apr 08, 2015 | 9.650 | 9.650 | 9.510 | 9.560 | 377,228 | -0.04(-0.42%) |
Apr 07, 2015 | 9.550 | 9.720 | 9.550 | 9.600 | 1,052,855 | +0.03(+0.31%) |
Apr 06, 2015 | 9.610 | 9.800 | 9.530 | 9.570 | 292,375 | +0.09(+0.95%) |
Apr 02, 2015 | 9.300 | 9.480 | 9.480 | 9.480 | 503,300 | +0.14(+1.50%) |