Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 9.659 | 9.659 | 9.576 | 9.576 | 2,893 | -0.09(-0.95%) |
Jun 29, 2015 | 10.12 | 10.12 | 9.571 | 9.668 | 6,273 | -0.52(-5.11%) |
Jun 26, 2015 | 10.19 | 10.19 | 10.19 | 10.19 | 806 | +0.60(+6.27%) |
Jun 25, 2015 | 9.755 | 9.755 | 9.587 | 9.587 | 708 | +0.01(+0.11%) |
Jun 24, 2015 | 10.03 | 10.03 | 9.565 | 9.576 | 2,771 | +0.02(+0.17%) |
Jun 23, 2015 | 9.614 | 9.614 | 9.544 | 9.560 | 1,103 | -0.01(-0.06%) |
Jun 22, 2015 | 9.565 | 9.582 | 9.560 | 9.565 | 1,948 | -0.16(-1.67%) |
Jun 19, 2015 | 9.679 | 9.782 | 9.674 | 9.728 | 5,469 | +0.09(+0.90%) |
Jun 18, 2015 | 10.16 | 10.32 | 9.562 | 9.641 | 4,738 | -0.39(-3.89%) |
Jun 17, 2015 | 10.00 | 10.07 | 10.00 | 10.03 | 2,395 | +0.36(+3.69%) |
Jun 16, 2015 | 9.675 | 9.675 | 9.675 | 9.675 | 184 | -0.64(-6.19%) |
Jun 15, 2015 | 9.582 | 10.31 | 9.582 | 10.31 | 1,490 | +0.75(+7.82%) |
Jun 12, 2015 | 9.565 | 9.565 | 9.565 | 9.565 | 719 | -0.78(-7.54%) |
Jun 11, 2015 | 10.35 | 10.35 | 10.35 | 10.35 | 968 | +0.80(+8.34%) |
Jun 09, 2015 | 10.03 | 9.549 | 9.549 | 9.549 | 1 | -0.48(-4.76%) |
Jun 08, 2015 | 9.267 | 10.19 | 9.267 | 10.03 | 35,625 | +0.14(+1.37%) |
Jun 05, 2015 | 9.891 | 9.891 | 9.891 | 9.891 | 429 | +0.03(+0.27%) |
Jun 03, 2015 | 9.863 | 9.863 | 9.863 | 9.863 | 369 | +0.05(+0.48%) |
Jun 02, 2015 | 9.817 | 9.817 | 9.817 | 9.817 | 263 | -0.26(-2.62%) |
Jun 01, 2015 | 10.08 | 10.08 | 10.08 | 10.08 | 441 | +0.00(+0.00%) |
May 28, 2015 | 9.880 | 10.08 | 10.08 | 10.08 | 94 | +0.04(+0.43%) |
May 26, 2015 | 10.07 | 10.04 | 10.04 | 10.04 | 369 | -0.22(-2.11%) |
May 22, 2015 | 10.30 | 10.25 | 10.25 | 10.25 | 4,612 | -0.15(-1.41%) |
May 21, 2015 | 10.30 | 10.51 | 10.29 | 10.40 | 3,195 | -0.03(-0.26%) |
May 20, 2015 | 10.25 | 10.54 | 10.25 | 10.43 | 2,478 | +0.00(+0.00%) |
May 19, 2015 | 10.29 | 10.43 | 10.25 | 10.43 | 3,636 | +0.05(+0.47%) |
May 18, 2015 | 10.22 | 10.38 | 10.22 | 10.38 | 3,559 | +0.08(+0.79%) |
May 15, 2015 | 10.34 | 10.34 | 10.30 | 10.30 | 1,503 | +0.24(+2.39%) |
May 14, 2015 | 10.06 | 10.06 | 10.06 | 10.06 | 328 | -0.24(-2.33%) |
May 13, 2015 | 10.27 | 10.34 | 10.27 | 10.30 | 4,498 | +0.00(+0.00%) |
May 12, 2015 | 10.03 | 10.30 | 10.03 | 10.30 | 937 | -0.04(-0.37%) |
May 11, 2015 | 10.03 | 10.34 | 10.03 | 10.34 | 1,350 | +0.43(+4.32%) |
May 08, 2015 | 9.961 | 9.961 | 9.907 | 9.907 | 1,760 | -0.11(-1.14%) |
May 07, 2015 | 10.10 | 10.24 | 10.02 | 10.02 | 1,175 | -0.50(-4.79%) |
May 06, 2015 | 10.22 | 10.52 | 10.22 | 10.52 | 928 | +0.29(+2.86%) |
May 05, 2015 | 9.365 | 10.23 | 9.365 | 10.23 | 1,088 | +0.21(+2.05%) |
May 04, 2015 | 10.03 | 10.03 | 10.03 | 10.03 | 330 | +0.16(+1.59%) |
May 01, 2015 | 9.869 | 9.869 | 9.869 | 9.869 | 527 | -0.67(-6.38%) |
Apr 30, 2015 | 9.658 | 10.54 | 9.658 | 10.54 | 7,225 | +0.37(+3.62%) |
Apr 29, 2015 | 10.28 | 10.28 | 10.17 | 10.17 | 1,778 | -0.07(-0.69%) |
Apr 28, 2015 | 9.934 | 10.24 | 9.934 | 10.24 | 527 | +0.02(+0.21%) |
Apr 27, 2015 | 9.186 | 10.24 | 9.159 | 10.22 | 1,618 | -0.05(-0.47%) |
Apr 24, 2015 | 10.28 | 10.28 | 10.27 | 10.27 | 1,732 | +0.01(+0.05%) |
Apr 23, 2015 | 10.05 | 10.27 | 10.05 | 10.26 | 2,090 | +0.45(+4.57%) |
Apr 22, 2015 | 9.816 | 9.816 | 9.816 | 9.816 | 333 | -0.45(-4.42%) |
Apr 21, 2015 | 9.918 | 10.27 | 9.918 | 10.27 | 4,675 | +0.24(+2.43%) |
Apr 20, 2015 | 10.03 | 10.05 | 9.761 | 10.03 | 2,332 | -0.04(-0.43%) |
Apr 17, 2015 | 9.788 | 10.08 | 9.586 | 10.07 | 8,701 | +0.00(+0.03%) |
Apr 15, 2015 | 9.988 | 10.07 | 10.07 | 10.07 | 1,476 | +0.04(+0.40%) |
Apr 14, 2015 | 9.972 | 10.05 | 9.860 | 10.03 | 9,063 | +0.05(+0.49%) |
Apr 10, 2015 | 9.874 | 9.977 | 9.977 | 9.977 | 7 | -0.02(-0.16%) |
Apr 08, 2015 | 9.755 | 9.994 | 9.994 | 9.994 | 212 | +0.23(+2.33%) |
Apr 07, 2015 | 9.706 | 9.766 | 9.706 | 9.766 | 466 | -0.30(-3.01%) |
Apr 06, 2015 | 9.836 | 10.07 | 9.733 | 10.07 | 2,856 | +0.27(+2.77%) |
Apr 02, 2015 | 9.798 | 9.798 | 9.798 | 9.798 | 553 | -0.35(-3.47%) |