Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 9.360 | 9.430 | 9.230 | 9.430 | 93,733 | +0.14(+1.51%) |
Jun 29, 2015 | 9.590 | 9.720 | 9.280 | 9.290 | 77,331 | -0.36(-3.73%) |
Jun 26, 2015 | 10.00 | 10.00 | 9.520 | 9.650 | 468,622 | -0.37(-3.69%) |
Jun 25, 2015 | 9.900 | 10.08 | 9.760 | 10.02 | 174,099 | +0.21(+2.14%) |
Jun 24, 2015 | 9.810 | 9.940 | 9.750 | 9.810 | 112,180 | +0.00(+0.00%) |
Jun 23, 2015 | 9.580 | 9.850 | 9.490 | 9.810 | 102,434 | +0.21(+2.19%) |
Jun 22, 2015 | 9.390 | 9.800 | 9.370 | 9.600 | 109,152 | +0.15(+1.59%) |
Jun 19, 2015 | 9.340 | 9.470 | 9.270 | 9.450 | 151,965 | +0.14(+1.50%) |
Jun 18, 2015 | 9.090 | 9.360 | 9.070 | 9.310 | 102,718 | +0.23(+2.53%) |
Jun 17, 2015 | 9.130 | 9.260 | 9.020 | 9.080 | 72,687 | -0.01(-0.11%) |
Jun 16, 2015 | 9.110 | 9.200 | 9.000 | 9.090 | 170,617 | -0.08(-0.87%) |
Jun 15, 2015 | 9.220 | 9.320 | 9.150 | 9.170 | 79,099 | -0.13(-1.40%) |
Jun 12, 2015 | 9.290 | 9.360 | 9.160 | 9.300 | 89,943 | +0.00(+0.00%) |
Jun 11, 2015 | 9.200 | 9.450 | 9.120 | 9.300 | 169,636 | +0.11(+1.20%) |
Jun 10, 2015 | 9.250 | 9.270 | 9.140 | 9.190 | 124,464 | -0.02(-0.22%) |
Jun 09, 2015 | 9.300 | 9.370 | 9.120 | 9.210 | 88,281 | -0.11(-1.18%) |
Jun 08, 2015 | 9.550 | 9.560 | 9.320 | 9.320 | 176,961 | -0.28(-2.92%) |
Jun 05, 2015 | 9.610 | 9.660 | 9.360 | 9.600 | 82,240 | -0.02(-0.21%) |
Jun 04, 2015 | 9.680 | 9.800 | 9.420 | 9.620 | 81,110 | -0.13(-1.33%) |
Jun 03, 2015 | 9.860 | 9.860 | 9.590 | 9.750 | 65,471 | -0.05(-0.51%) |
Jun 02, 2015 | 9.680 | 9.900 | 9.575 | 9.800 | 91,978 | +0.05(+0.51%) |
Jun 01, 2015 | 9.710 | 9.900 | 9.600 | 9.750 | 113,566 | +0.10(+1.04%) |
May 29, 2015 | 9.680 | 9.850 | 9.600 | 9.650 | 148,673 | -0.07(-0.72%) |
May 28, 2015 | 9.740 | 9.760 | 9.600 | 9.720 | 90,340 | -0.04(-0.41%) |
May 27, 2015 | 9.530 | 9.780 | 9.430 | 9.760 | 111,361 | +0.24(+2.52%) |
May 26, 2015 | 9.690 | 9.740 | 9.480 | 9.520 | 136,924 | -0.27(-2.76%) |
May 22, 2015 | 9.800 | 9.790 | 9.790 | 9.790 | 103,200 | -0.02(-0.20%) |
May 21, 2015 | 9.840 | 9.920 | 9.560 | 9.810 | 110,599 | -0.07(-0.71%) |
May 20, 2015 | 9.930 | 9.930 | 9.720 | 9.880 | 88,036 | +0.01(+0.10%) |
May 19, 2015 | 10.01 | 10.02 | 9.770 | 9.870 | 121,527 | -0.13(-1.30%) |
May 18, 2015 | 9.780 | 10.03 | 9.642 | 10.00 | 123,217 | +0.22(+2.25%) |
May 15, 2015 | 9.840 | 9.910 | 9.620 | 9.780 | 79,738 | -0.05(-0.51%) |
May 14, 2015 | 9.720 | 9.930 | 9.540 | 9.830 | 170,285 | +0.15(+1.55%) |
May 13, 2015 | 9.520 | 9.940 | 9.400 | 9.680 | 161,128 | +0.22(+2.33%) |
May 12, 2015 | 9.530 | 9.630 | 9.330 | 9.460 | 205,677 | -0.09(-0.94%) |
May 11, 2015 | 9.330 | 9.620 | 9.250 | 9.550 | 157,709 | +0.19(+2.03%) |
May 08, 2015 | 9.530 | 9.530 | 9.010 | 9.360 | 364,567 | -0.14(-1.47%) |
May 07, 2015 | 9.150 | 10.04 | 9.040 | 9.500 | 1,119,216 | +1.51(+18.90%) |
May 06, 2015 | 8.050 | 8.120 | 7.890 | 7.990 | 241,886 | -0.05(-0.62%) |
May 05, 2015 | 8.030 | 8.120 | 7.860 | 8.040 | 249,878 | -0.04(-0.50%) |
May 04, 2015 | 8.140 | 8.220 | 8.001 | 8.080 | 102,035 | -0.07(-0.86%) |
May 01, 2015 | 8.050 | 8.200 | 7.900 | 8.150 | 88,714 | +0.14(+1.75%) |
Apr 30, 2015 | 8.330 | 8.516 | 7.890 | 8.010 | 238,646 | -0.40(-4.76%) |
Apr 29, 2015 | 8.610 | 8.716 | 8.310 | 8.410 | 130,333 | -0.28(-3.22%) |
Apr 28, 2015 | 8.530 | 8.806 | 8.240 | 8.690 | 117,258 | +0.19(+2.24%) |
Apr 27, 2015 | 8.600 | 8.756 | 8.350 | 8.500 | 201,934 | -0.10(-1.16%) |
Apr 24, 2015 | 8.820 | 8.870 | 8.540 | 8.600 | 112,377 | -0.26(-2.93%) |
Apr 23, 2015 | 8.810 | 8.920 | 8.730 | 8.860 | 44,730 | +0.04(+0.45%) |
Apr 22, 2015 | 8.930 | 8.930 | 8.700 | 8.820 | 82,557 | -0.13(-1.45%) |
Apr 21, 2015 | 9.050 | 9.050 | 8.900 | 8.950 | 82,722 | -0.08(-0.89%) |
Apr 20, 2015 | 8.780 | 9.050 | 8.710 | 9.030 | 120,252 | +0.31(+3.56%) |
Apr 17, 2015 | 9.160 | 9.220 | 8.700 | 8.720 | 159,899 | -0.56(-6.03%) |
Apr 16, 2015 | 9.250 | 9.370 | 9.240 | 9.280 | 50,977 | -0.03(-0.32%) |
Apr 15, 2015 | 9.230 | 9.430 | 9.145 | 9.310 | 94,725 | +0.11(+1.20%) |
Apr 14, 2015 | 9.310 | 9.331 | 9.111 | 9.200 | 80,401 | -0.10(-1.08%) |
Apr 13, 2015 | 8.990 | 9.300 | 8.990 | 9.300 | 314,994 | +0.34(+3.79%) |
Apr 10, 2015 | 8.910 | 9.050 | 8.695 | 8.960 | 222,795 | +0.09(+1.01%) |
Apr 09, 2015 | 9.090 | 9.099 | 8.720 | 8.870 | 275,693 | -0.21(-2.31%) |
Apr 08, 2015 | 9.150 | 9.270 | 9.060 | 9.080 | 145,517 | -0.05(-0.55%) |
Apr 07, 2015 | 9.250 | 9.320 | 9.095 | 9.130 | 110,885 | -0.13(-1.40%) |
Apr 06, 2015 | 8.970 | 9.290 | 8.734 | 9.260 | 165,425 | +0.20(+2.21%) |
Apr 02, 2015 | 8.940 | 9.060 | 9.060 | 9.060 | 98,300 | +0.13(+1.46%) |