Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 9.310 | 9.490 | 9.300 | 9.490 | 4,193 | +0.11(+1.17%) |
Jun 29, 2015 | 9.410 | 9.460 | 9.250 | 9.380 | 9,240 | +0.12(+1.30%) |
Jun 26, 2015 | 9.300 | 9.330 | 9.250 | 9.260 | 5,743 | -0.04(-0.43%) |
Jun 25, 2015 | 9.400 | 9.400 | 9.242 | 9.300 | 14,935 | -0.10(-1.06%) |
Jun 24, 2015 | 9.400 | 9.470 | 9.390 | 9.400 | 5,152 | +0.16(+1.73%) |
Jun 23, 2015 | 9.390 | 9.390 | 9.222 | 9.240 | 3,887 | -0.11(-1.18%) |
Jun 22, 2015 | 9.340 | 9.360 | 9.280 | 9.350 | 5,462 | +0.15(+1.63%) |
Jun 18, 2015 | 9.300 | 9.380 | 9.200 | 9.200 | 1 | -0.29(-3.05%) |
Jun 17, 2015 | 8.820 | 9.490 | 8.820 | 9.490 | 774 | +0.44(+4.90%) |
Jun 16, 2015 | 9.160 | 9.160 | 9.040 | 9.047 | 4,822 | -0.11(-1.18%) |
Jun 15, 2015 | 9.020 | 9.155 | 9.000 | 9.155 | 3,386 | -0.13(-1.45%) |
Jun 12, 2015 | 9.000 | 9.250 | 9.000 | 9.290 | 1,702 | -0.05(-0.54%) |
Jun 11, 2015 | 9.320 | 9.340 | 9.320 | 9.340 | 734 | -0.08(-0.85%) |
Jun 10, 2015 | 9.490 | 9.490 | 9.420 | 9.420 | 1,700 | -0.05(-0.53%) |
Jun 09, 2015 | 9.570 | 9.632 | 9.430 | 9.470 | 3,517 | -0.13(-1.35%) |
Jun 08, 2015 | 9.690 | 9.735 | 9.600 | 9.600 | 600 | +0.12(+1.26%) |
Jun 05, 2015 | 9.550 | 9.640 | 9.480 | 9.480 | 1,051 | -0.12(-1.25%) |
Jun 04, 2015 | 9.700 | 9.730 | 9.600 | 9.600 | 4,425 | +0.03(+0.31%) |
Jun 03, 2015 | 9.500 | 9.570 | 9.496 | 9.570 | 918 | +0.02(+0.21%) |
Jun 02, 2015 | 9.530 | 9.650 | 9.520 | 9.550 | 7,606 | +0.06(+0.63%) |
Jun 01, 2015 | 9.400 | 9.500 | 9.390 | 9.490 | 5,674 | +0.09(+0.96%) |
May 29, 2015 | 9.450 | 9.450 | 8.530 | 9.400 | 16,313 | -0.10(-1.05%) |
May 28, 2015 | 9.420 | 9.500 | 9.418 | 9.500 | 3,821 | +0.09(+0.96%) |
May 27, 2015 | 9.500 | 9.500 | 9.400 | 9.410 | 6,484 | -0.10(-1.05%) |
May 26, 2015 | 9.600 | 9.600 | 9.500 | 9.510 | 12,025 | -0.10(-1.04%) |
May 22, 2015 | 9.800 | 9.610 | 9.610 | 9.610 | 8,000 | -0.19(-1.94%) |
May 21, 2015 | 9.890 | 9.890 | 9.800 | 9.800 | 7,267 | -0.08(-0.81%) |
May 20, 2015 | 10.00 | 10.05 | 9.880 | 9.880 | 14,285 | -0.26(-2.56%) |
May 19, 2015 | 10.09 | 10.19 | 9.960 | 10.14 | 14,975 | +0.17(+1.71%) |
May 18, 2015 | 10.06 | 10.98 | 9.900 | 9.970 | 76,065 | -0.13(-1.29%) |
May 15, 2015 | 10.14 | 10.47 | 10.02 | 10.10 | 35,022 | +0.08(+0.80%) |
May 14, 2015 | 10.53 | 10.76 | 9.990 | 10.02 | 92,075 | -0.86(-7.92%) |
May 13, 2015 | 10.57 | 10.93 | 10.18 | 10.88 | 2,767 | +0.48(+4.63%) |
May 11, 2015 | 10.40 | 10.40 | 10.40 | 10.40 | 600 | +0.10(+0.97%) |
May 08, 2015 | 10.30 | 10.30 | 10.30 | 10.30 | 1,604 | +0.00(+0.00%) |
May 07, 2015 | 10.30 | 10.30 | 10.11 | 10.30 | 2,911 | +0.31(+3.10%) |
May 06, 2015 | 9.990 | 9.990 | 9.990 | 9.990 | 1,466 | -0.31(-3.01%) |
May 05, 2015 | 10.30 | 10.30 | 10.30 | 10.30 | 1,105 | +0.20(+1.98%) |
May 04, 2015 | 10.33 | 10.33 | 10.10 | 10.10 | 652 | +0.15(+1.51%) |
May 01, 2015 | 9.950 | 9.950 | 9.950 | 9.950 | 601 | -0.37(-3.59%) |
Apr 30, 2015 | 10.32 | 10.32 | 10.32 | 10.32 | 1,052 | +0.12(+1.18%) |
Apr 29, 2015 | 9.960 | 10.20 | 9.950 | 10.20 | 1,209 | -0.21(-2.02%) |
Apr 27, 2015 | 10.25 | 10.61 | 10.24 | 10.41 | 26 | +0.46(+4.62%) |
Apr 24, 2015 | 9.950 | 9.950 | 9.950 | 9.950 | 527 | +0.04(+0.40%) |
Apr 23, 2015 | 9.910 | 9.910 | 9.910 | 9.910 | 377 | +0.00(+0.00%) |
Apr 22, 2015 | 9.850 | 9.910 | 9.850 | 9.910 | 821 | +0.00(+0.00%) |
Apr 21, 2015 | 9.830 | 9.910 | 9.830 | 9.910 | 578 | -0.12(-1.20%) |
Apr 20, 2015 | 10.31 | 10.31 | 10.03 | 10.03 | 4,397 | -0.40(-3.84%) |
Apr 17, 2015 | 10.23 | 10.44 | 10.23 | 10.43 | 724 | -0.01(-0.09%) |
Apr 16, 2015 | 10.50 | 10.60 | 10.44 | 10.44 | 4,126 | -0.01(-0.10%) |
Apr 15, 2015 | 10.45 | 10.45 | 10.45 | 10.45 | 1,150 | +0.24(+2.35%) |
Apr 13, 2015 | 10.21 | 10.21 | 10.21 | 10.21 | 200 | +0.11(+1.09%) |
Apr 10, 2015 | 10.00 | 10.10 | 10.00 | 10.10 | 1,500 | +0.10(+1.00%) |
Apr 09, 2015 | 10.00 | 10.00 | 10.00 | 10.00 | 3,118 | -0.10(-0.99%) |
Apr 08, 2015 | 10.10 | 10.10 | 10.10 | 10.10 | 117 | +0.07(+0.70%) |
Apr 07, 2015 | 10.00 | 10.21 | 9.870 | 10.03 | 12,223 | +0.03(+0.30%) |
Apr 06, 2015 | 10.20 | 10.35 | 10.00 | 10.00 | 1,554 | +0.06(+0.60%) |
Apr 02, 2015 | 9.940 | 9.940 | 9.940 | 9.940 | 200 | +0.14(+1.43%) |