Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 8.962 | 9.016 | 8.780 | 8.953 | 5,667,001 | +0.03(+0.30%) |
Jun 29, 2015 | 9.025 | 9.052 | 8.889 | 8.925 | 2,425,818 | -0.17(-1.89%) |
Jun 26, 2015 | 9.089 | 9.152 | 8.971 | 9.098 | 7,256,246 | +0.03(+0.30%) |
Jun 25, 2015 | 9.170 | 9.198 | 9.025 | 9.071 | 2,597,077 | -0.09(-0.99%) |
Jun 24, 2015 | 9.315 | 9.365 | 9.143 | 9.161 | 1,965,795 | -0.15(-1.66%) |
Jun 23, 2015 | 9.315 | 9.352 | 9.198 | 9.315 | 1,817,059 | +0.03(+0.29%) |
Jun 22, 2015 | 9.270 | 9.306 | 9.158 | 9.288 | 1,183,734 | +0.09(+0.99%) |
Jun 19, 2015 | 9.234 | 9.261 | 9.152 | 9.198 | 2,592,242 | +0.00(+0.00%) |
Jun 18, 2015 | 9.216 | 9.288 | 9.188 | 9.198 | 1,625,091 | +0.00(+0.00%) |
Jun 17, 2015 | 9.334 | 9.352 | 9.143 | 9.198 | 1,853,732 | -0.11(-1.17%) |
Jun 16, 2015 | 9.080 | 9.361 | 9.080 | 9.306 | 2,056,600 | +0.03(+0.29%) |
Jun 15, 2015 | 9.252 | 9.306 | 9.170 | 9.279 | 1,651,462 | -0.02(-0.20%) |
Jun 12, 2015 | 9.234 | 9.302 | 9.080 | 9.297 | 1,796,182 | +0.01(+0.10%) |
Jun 11, 2015 | 9.261 | 9.325 | 9.198 | 9.288 | 2,913,632 | +0.01(+0.10%) |
Jun 10, 2015 | 9.207 | 9.370 | 9.207 | 9.279 | 3,480,684 | +0.10(+1.09%) |
Jun 09, 2015 | 9.207 | 9.234 | 9.134 | 9.179 | 3,836,231 | -0.03(-0.30%) |
Jun 08, 2015 | 9.270 | 9.279 | 9.152 | 9.207 | 1,745,389 | -0.04(-0.39%) |
Jun 05, 2015 | 9.216 | 9.270 | 9.188 | 9.243 | 1,809,110 | +0.02(+0.20%) |
Jun 04, 2015 | 9.370 | 9.379 | 9.216 | 9.225 | 1,893,517 | -0.17(-1.79%) |
Jun 03, 2015 | 9.370 | 9.442 | 9.352 | 9.393 | 3,153,188 | +0.02(+0.24%) |
Jun 02, 2015 | 9.334 | 9.424 | 9.306 | 9.370 | 3,951,579 | +0.02(+0.19%) |
Jun 01, 2015 | 9.370 | 9.388 | 9.279 | 9.352 | 3,616,010 | +0.05(+0.49%) |
May 29, 2015 | 9.379 | 9.379 | 9.261 | 9.306 | 1,794,558 | -0.05(-0.58%) |
May 28, 2015 | 9.370 | 9.397 | 9.279 | 9.361 | 3,143,186 | -0.01(-0.10%) |
May 27, 2015 | 9.442 | 9.452 | 9.334 | 9.370 | 5,044,884 | -0.04(-0.39%) |
May 26, 2015 | 9.442 | 9.442 | 9.365 | 9.406 | 2,393,354 | -0.04(-0.38%) |
May 22, 2015 | 9.615 | 9.442 | 9.442 | 9.442 | 5,178,835 | +0.00(+0.00%) |
May 21, 2015 | 9.633 | 9.633 | 9.384 | 9.442 | 4,336,873 | -0.18(-1.88%) |
May 20, 2015 | 9.606 | 9.647 | 9.433 | 9.624 | 1,384,460 | +0.01(+0.09%) |
May 19, 2015 | 9.560 | 9.651 | 9.524 | 9.615 | 2,090,588 | +0.00(+0.00%) |
May 18, 2015 | 9.760 | 9.760 | 9.588 | 9.615 | 1,907,040 | +0.01(+0.09%) |
May 15, 2015 | 9.687 | 9.742 | 9.606 | 9.606 | 1,432,668 | -0.10(-1.03%) |
May 14, 2015 | 9.524 | 9.724 | 9.524 | 9.706 | 2,606,534 | +0.19(+2.00%) |
May 13, 2015 | 9.452 | 9.515 | 9.397 | 9.515 | 2,433,536 | +0.07(+0.77%) |
May 12, 2015 | 9.442 | 9.470 | 9.297 | 9.442 | 2,991,035 | -0.05(-0.57%) |
May 11, 2015 | 9.379 | 9.497 | 9.358 | 9.497 | 4,036,577 | +0.08(+0.82%) |
May 08, 2015 | 9.452 | 9.452 | 9.343 | 9.420 | 3,240,611 | +0.03(+0.34%) |
May 07, 2015 | 9.361 | 9.424 | 9.316 | 9.388 | 3,046,899 | -0.01(-0.10%) |
May 06, 2015 | 9.352 | 9.415 | 9.261 | 9.397 | 3,531,898 | +0.04(+0.44%) |
May 05, 2015 | 9.315 | 9.415 | 9.297 | 9.356 | 4,975,981 | +0.00(+0.00%) |
May 04, 2015 | 9.352 | 9.379 | 9.288 | 9.356 | 3,839,581 | +0.01(+0.15%) |
May 01, 2015 | 9.279 | 9.352 | 9.179 | 9.343 | 5,601,611 | +0.10(+1.08%) |
Apr 30, 2015 | 9.370 | 9.424 | 9.207 | 9.243 | 5,746,862 | -0.19(-2.02%) |
Apr 29, 2015 | 9.306 | 9.483 | 9.270 | 9.433 | 6,685,650 | +0.06(+0.68%) |
Apr 28, 2015 | 9.252 | 9.388 | 9.143 | 9.370 | 3,486,147 | +0.10(+1.08%) |
Apr 27, 2015 | 9.297 | 9.370 | 9.234 | 9.270 | 3,668,525 | -0.03(-0.29%) |
Apr 24, 2015 | 9.325 | 9.470 | 9.243 | 9.297 | 6,667,426 | +0.02(+0.20%) |
Apr 23, 2015 | 9.461 | 9.515 | 9.107 | 9.279 | 10,667,273 | +0.26(+2.92%) |
Apr 22, 2015 | 8.898 | 9.043 | 8.835 | 9.016 | 5,241,352 | +0.10(+1.12%) |
Apr 21, 2015 | 8.853 | 8.935 | 8.808 | 8.916 | 3,236,197 | +0.10(+1.13%) |
Apr 20, 2015 | 8.690 | 8.907 | 8.465 | 8.817 | 9,017,947 | +0.21(+2.42%) |
Apr 17, 2015 | 8.590 | 8.662 | 8.390 | 8.608 | 4,778,619 | -0.05(-0.52%) |
Apr 16, 2015 | 8.744 | 8.744 | 8.581 | 8.653 | 5,254,079 | -0.12(-1.34%) |
Apr 15, 2015 | 8.735 | 8.862 | 8.726 | 8.771 | 4,803,069 | +0.07(+0.83%) |
Apr 14, 2015 | 8.417 | 8.726 | 8.417 | 8.699 | 3,344,668 | +0.10(+1.11%) |
Apr 13, 2015 | 8.508 | 8.640 | 8.508 | 8.603 | 1,356,861 | +0.06(+0.69%) |
Apr 10, 2015 | 8.526 | 8.581 | 8.436 | 8.544 | 1,394,339 | +0.03(+0.32%) |
Apr 09, 2015 | 8.581 | 8.592 | 8.427 | 8.517 | 1,574,861 | -0.08(-0.95%) |
Apr 08, 2015 | 8.626 | 8.717 | 8.544 | 8.599 | 2,510,628 | -0.05(-0.63%) |
Apr 07, 2015 | 8.662 | 8.699 | 8.554 | 8.653 | 4,749,599 | -0.01(-0.10%) |
Apr 06, 2015 | 8.508 | 8.717 | 8.463 | 8.662 | 6,827,896 | +0.10(+1.22%) |
Apr 02, 2015 | 8.490 | 8.558 | 8.558 | 8.558 | 2,684,725 | +0.05(+0.59%) |