Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 7.087 | 7.087 | 6.656 | 6.777 | 41,817 | +0.03(+0.43%) |
Jun 29, 2015 | 7.106 | 7.164 | 6.748 | 6.748 | 41,179 | -0.50(-6.88%) |
Jun 26, 2015 | 7.474 | 7.474 | 7.242 | 7.246 | 19,836 | -0.06(-0.81%) |
Jun 25, 2015 | 7.353 | 7.358 | 7.243 | 7.305 | 9,961 | -0.04(-0.59%) |
Jun 24, 2015 | 7.315 | 7.358 | 7.262 | 7.349 | 10,341 | +0.09(+1.21%) |
Jun 23, 2015 | 7.103 | 7.339 | 7.103 | 7.261 | 23,015 | +0.16(+2.22%) |
Jun 22, 2015 | 7.527 | 7.527 | 6.988 | 7.103 | 68,678 | -0.58(-7.58%) |
Jun 19, 2015 | 8.229 | 8.229 | 7.459 | 7.685 | 29,080 | -0.63(-7.55%) |
Jun 18, 2015 | 8.321 | 8.359 | 8.205 | 8.313 | 7,559 | -0.08(-0.96%) |
Jun 17, 2015 | 8.350 | 8.393 | 8.287 | 8.393 | 16,926 | +0.16(+1.99%) |
Jun 16, 2015 | 8.287 | 8.378 | 8.152 | 8.229 | 17,997 | -0.11(-1.33%) |
Jun 15, 2015 | 8.442 | 8.485 | 8.205 | 8.340 | 14,713 | -0.20(-2.37%) |
Jun 12, 2015 | 8.634 | 8.662 | 8.436 | 8.542 | 24,989 | -0.11(-1.28%) |
Jun 11, 2015 | 8.778 | 8.778 | 8.653 | 8.653 | 7,013 | -0.13(-1.43%) |
Jun 10, 2015 | 8.807 | 8.850 | 8.778 | 8.778 | 9,614 | -0.03(-0.38%) |
Jun 09, 2015 | 8.778 | 8.845 | 8.778 | 8.812 | 3,883 | -0.03(-0.38%) |
Jun 08, 2015 | 8.845 | 8.855 | 8.845 | 8.845 | 25,930 | -0.00(-0.03%) |
Jun 05, 2015 | 8.797 | 8.855 | 8.778 | 8.848 | 5,307 | -0.03(-0.35%) |
Jun 04, 2015 | 8.807 | 8.927 | 8.807 | 8.879 | 10,431 | +0.07(+0.82%) |
Jun 03, 2015 | 8.783 | 8.932 | 8.783 | 8.807 | 5,836 | -0.10(-1.08%) |
Jun 02, 2015 | 8.898 | 8.937 | 8.807 | 8.903 | 4,336 | +0.01(+0.11%) |
Jun 01, 2015 | 8.951 | 8.951 | 8.778 | 8.893 | 7,339 | -0.10(-1.12%) |
May 29, 2015 | 8.956 | 9.067 | 8.956 | 8.994 | 11,603 | -0.13(-1.38%) |
May 28, 2015 | 9.004 | 9.120 | 8.879 | 9.120 | 2,321 | -0.02(-0.22%) |
May 27, 2015 | 9.188 | 9.188 | 9.083 | 9.140 | 11,846 | +0.02(+0.21%) |
May 26, 2015 | 8.972 | 9.121 | 8.780 | 9.121 | 10,915 | +0.06(+0.69%) |
May 22, 2015 | 9.035 | 9.059 | 9.059 | 9.059 | 7,711 | +0.37(+4.31%) |
May 21, 2015 | 8.948 | 8.948 | 8.608 | 8.684 | 29,520 | -0.31(-3.47%) |
May 20, 2015 | 9.121 | 9.212 | 8.924 | 8.996 | 9,381 | -0.22(-2.34%) |
May 19, 2015 | 9.044 | 9.255 | 9.044 | 9.212 | 6,932 | +0.13(+1.43%) |
May 18, 2015 | 9.126 | 9.234 | 9.032 | 9.083 | 7,665 | -0.18(-1.92%) |
May 15, 2015 | 8.924 | 9.260 | 8.924 | 9.260 | 4,185 | +0.31(+3.49%) |
May 14, 2015 | 9.356 | 9.356 | 8.948 | 8.948 | 6,640 | -0.33(-3.52%) |
May 13, 2015 | 9.054 | 9.327 | 9.054 | 9.275 | 9,130 | +0.21(+2.36%) |
May 12, 2015 | 8.891 | 9.061 | 8.891 | 9.061 | 3,180 | +0.06(+0.72%) |
May 11, 2015 | 9.178 | 9.212 | 8.914 | 8.996 | 4,608 | -0.18(-1.99%) |
May 08, 2015 | 9.400 | 9.452 | 8.766 | 9.178 | 24,012 | -0.24(-2.50%) |
May 07, 2015 | 9.571 | 9.571 | 9.394 | 9.414 | 5,814 | -0.00(-0.05%) |
May 06, 2015 | 9.596 | 9.596 | 9.418 | 9.418 | 5,500 | -0.11(-1.12%) |
May 05, 2015 | 9.380 | 9.644 | 9.371 | 9.525 | 8,753 | +0.15(+1.60%) |
May 04, 2015 | 9.601 | 9.865 | 9.318 | 9.375 | 13,238 | -0.24(-2.54%) |
May 01, 2015 | 10.07 | 10.36 | 9.620 | 9.620 | 12,411 | -0.34(-3.37%) |
Apr 30, 2015 | 10.40 | 10.40 | 9.596 | 9.956 | 20,589 | -0.29(-2.86%) |
Apr 29, 2015 | 10.24 | 10.43 | 10.23 | 10.25 | 10,796 | -0.01(-0.09%) |
Apr 28, 2015 | 10.29 | 10.36 | 10.25 | 10.26 | 4,322 | +0.01(+0.13%) |
Apr 27, 2015 | 10.47 | 10.47 | 10.22 | 10.24 | 7,928 | -0.26(-2.46%) |
Apr 24, 2015 | 10.49 | 10.50 | 10.17 | 10.50 | 5,114 | +0.22(+2.19%) |
Apr 23, 2015 | 10.21 | 10.49 | 10.17 | 10.28 | 8,191 | +0.08(+0.77%) |
Apr 22, 2015 | 10.31 | 10.31 | 10.17 | 10.20 | 11,026 | +0.03(+0.26%) |
Apr 21, 2015 | 10.26 | 10.34 | 10.17 | 10.17 | 7,963 | -0.09(-0.89%) |
Apr 20, 2015 | 10.28 | 10.52 | 10.26 | 10.26 | 9,553 | -0.02(-0.19%) |
Apr 17, 2015 | 10.18 | 10.48 | 10.05 | 10.28 | 8,630 | +0.00(+0.00%) |
Apr 16, 2015 | 10.24 | 10.50 | 10.18 | 10.28 | 8,289 | -0.08(-0.72%) |
Apr 15, 2015 | 10.53 | 10.53 | 10.31 | 10.36 | 21,070 | -0.14(-1.33%) |
Apr 14, 2015 | 10.55 | 10.55 | 10.31 | 10.50 | 8,856 | -0.05(-0.45%) |
Apr 13, 2015 | 10.75 | 10.76 | 10.54 | 10.55 | 13,140 | -0.12(-1.12%) |
Apr 10, 2015 | 10.34 | 10.80 | 10.34 | 10.67 | 7,482 | +0.51(+4.99%) |
Apr 09, 2015 | 10.46 | 10.52 | 10.15 | 10.16 | 10,201 | -0.33(-3.10%) |
Apr 08, 2015 | 10.11 | 10.52 | 10.11 | 10.48 | 7,946 | +0.28(+2.72%) |
Apr 07, 2015 | 10.02 | 10.30 | 9.924 | 10.21 | 7,348 | +0.14(+1.43%) |
Apr 06, 2015 | 9.929 | 10.15 | 9.881 | 10.06 | 10,235 | +0.25(+2.58%) |
Apr 02, 2015 | 9.814 | 9.810 | 9.810 | 9.810 | 5,438 | +0.21(+2.14%) |