Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 9.758 | 9.874 | 9.721 | 9.800 | 12,439 | +0.10(+1.03%) |
Jun 29, 2015 | 9.786 | 10.05 | 9.700 | 9.700 | 6,939 | -0.37(-3.68%) |
Jun 26, 2015 | 9.894 | 10.10 | 9.780 | 10.07 | 5,963 | +0.11(+1.11%) |
Jun 25, 2015 | 10.03 | 10.04 | 9.960 | 9.960 | 7,204 | -0.01(-0.10%) |
Jun 24, 2015 | 9.960 | 10.01 | 9.944 | 9.970 | 6,927 | -0.05(-0.50%) |
Jun 23, 2015 | 9.695 | 10.04 | 9.695 | 10.02 | 5,529 | +0.27(+2.79%) |
Jun 22, 2015 | 9.578 | 9.799 | 9.517 | 9.748 | 17,075 | +0.25(+2.66%) |
Jun 19, 2015 | 9.720 | 9.720 | 9.467 | 9.495 | 3,067 | -0.17(-1.71%) |
Jun 18, 2015 | 9.729 | 9.800 | 9.660 | 9.660 | 8,903 | -0.00(-0.04%) |
Jun 17, 2015 | 9.630 | 9.689 | 9.550 | 9.664 | 3,727 | +0.14(+1.45%) |
Jun 16, 2015 | 9.650 | 9.651 | 9.515 | 9.526 | 7,524 | -0.29(-2.91%) |
Jun 15, 2015 | 9.846 | 9.910 | 9.810 | 9.811 | 15,737 | -0.21(-2.07%) |
Jun 12, 2015 | 9.750 | 10.07 | 9.750 | 10.02 | 6,552 | +0.06(+0.63%) |
Jun 11, 2015 | 9.760 | 9.970 | 9.760 | 9.955 | 5,152 | +0.11(+1.13%) |
Jun 10, 2015 | 9.986 | 10.12 | 9.844 | 9.844 | 7,600 | +0.10(+1.07%) |
Jun 09, 2015 | 9.595 | 9.834 | 9.595 | 9.740 | 3,439 | +0.26(+2.74%) |
Jun 08, 2015 | 9.710 | 9.710 | 9.442 | 9.480 | 2,452 | -0.13(-1.35%) |
Jun 05, 2015 | 9.647 | 9.782 | 9.610 | 9.610 | 7,850 | -0.07(-0.72%) |
Jun 04, 2015 | 9.638 | 9.769 | 9.638 | 9.680 | 3,392 | -0.00(-0.05%) |
Jun 03, 2015 | 9.718 | 9.810 | 9.630 | 9.684 | 3,662 | -0.16(-1.58%) |
Jun 02, 2015 | 9.575 | 9.978 | 9.560 | 9.840 | 3,333 | +0.39(+4.13%) |
Jun 01, 2015 | 9.250 | 9.450 | 9.250 | 9.450 | 21,170 | -0.01(-0.06%) |
May 29, 2015 | 9.269 | 9.456 | 9.269 | 9.456 | 3,000 | +0.26(+2.86%) |
May 28, 2015 | 9.150 | 9.240 | 9.144 | 9.193 | 3,249 | -0.13(-1.45%) |
May 27, 2015 | 9.344 | 9.347 | 9.310 | 9.328 | 1,957 | -0.12(-1.29%) |
May 26, 2015 | 9.495 | 9.559 | 9.400 | 9.450 | 4,949 | -0.09(-0.93%) |
May 22, 2015 | 9.539 | 9.539 | 9.539 | 0 | -0.35(-3.56%) | |
May 21, 2015 | 9.740 | 9.922 | 9.680 | 9.891 | 5,071 | +0.23(+2.41%) |
May 20, 2015 | 9.550 | 9.749 | 9.550 | 9.658 | 4,509 | +0.15(+1.56%) |
May 19, 2015 | 9.190 | 9.550 | 9.190 | 9.510 | 5,917 | +0.32(+3.48%) |
May 18, 2015 | 9.180 | 9.660 | 9.180 | 9.190 | 3,155 | -0.48(-4.96%) |
May 15, 2015 | 9.178 | 9.670 | 9.160 | 9.670 | 3,720 | +0.23(+2.44%) |
May 14, 2015 | 9.610 | 10.12 | 9.440 | 9.440 | 4,158 | -0.51(-5.13%) |
May 13, 2015 | 10.08 | 10.23 | 9.887 | 9.951 | 6,468 | -0.13(-1.29%) |
May 12, 2015 | 9.342 | 10.26 | 9.342 | 10.08 | 3,026 | +0.67(+7.13%) |
May 11, 2015 | 9.345 | 9.420 | 9.290 | 9.410 | 14,398 | -0.03(-0.29%) |
May 08, 2015 | 9.166 | 9.445 | 9.047 | 9.438 | 7,260 | +0.36(+3.98%) |
May 07, 2015 | 9.250 | 9.313 | 9.041 | 9.076 | 2,494 | -0.45(-4.75%) |
May 06, 2015 | 9.449 | 9.690 | 9.425 | 9.529 | 4,327 | +0.48(+5.34%) |
May 05, 2015 | 9.248 | 9.310 | 9.046 | 9.046 | 3,847 | -0.00(-0.04%) |
May 04, 2015 | 8.360 | 9.050 | 8.350 | 9.050 | 7,174 | +0.97(+12.00%) |
May 01, 2015 | 7.970 | 8.084 | 7.690 | 8.080 | 5,178 | +0.13(+1.62%) |
Apr 30, 2015 | 8.168 | 8.168 | 7.950 | 7.951 | 59,722 | -0.14(-1.72%) |
Apr 29, 2015 | 7.955 | 8.190 | 7.955 | 8.090 | 20,972 | +0.18(+2.28%) |
Apr 28, 2015 | 8.210 | 8.224 | 7.890 | 7.910 | 3,557 | -0.32(-3.89%) |
Apr 27, 2015 | 8.150 | 8.240 | 8.146 | 8.230 | 5,099 | +0.01(+0.12%) |
Apr 24, 2015 | 8.505 | 8.506 | 8.220 | 8.220 | 6,353 | -0.33(-3.92%) |
Apr 23, 2015 | 8.539 | 8.615 | 8.539 | 8.555 | 6,968 | +0.06(+0.75%) |
Apr 22, 2015 | 8.420 | 8.520 | 8.370 | 8.492 | 4,248 | +0.10(+1.21%) |
Apr 21, 2015 | 8.963 | 8.963 | 8.390 | 8.390 | 5,026 | -0.46(-5.22%) |
Apr 20, 2015 | 9.018 | 9.018 | 8.852 | 8.852 | 2,507 | +0.01(+0.16%) |
Apr 17, 2015 | 8.946 | 9.050 | 8.834 | 8.838 | 13,386 | -0.20(-2.25%) |
Apr 16, 2015 | 8.930 | 9.137 | 8.930 | 9.041 | 2,842 | -0.18(-1.98%) |
Apr 15, 2015 | 8.680 | 9.224 | 8.680 | 9.224 | 3,380 | +0.59(+6.88%) |
Apr 14, 2015 | 8.480 | 8.656 | 8.480 | 8.630 | 9,006 | +0.26(+3.16%) |
Apr 13, 2015 | 8.382 | 8.430 | 8.280 | 8.366 | 3,789 | +0.07(+0.89%) |
Apr 10, 2015 | 8.363 | 8.363 | 8.249 | 8.292 | 7,158 | -0.04(-0.49%) |
Apr 09, 2015 | 8.423 | 8.423 | 8.270 | 8.333 | 3,531 | -0.01(-0.11%) |
Apr 08, 2015 | 8.350 | 8.386 | 8.184 | 8.342 | 7,012 | -0.16(-1.88%) |
Apr 07, 2015 | 8.257 | 8.670 | 8.257 | 8.502 | 4,979 | +0.08(+0.96%) |
Apr 06, 2015 | 7.936 | 8.421 | 7.936 | 8.421 | 4,023 | +0.62(+7.95%) |
Apr 02, 2015 | 7.801 | 7.801 | 7.801 | 0 | -0.05(-0.69%) |