Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 8.860 | 8.982 | 8.730 | 8.830 | 456,361 | -0.02(-0.23%) |
Jun 29, 2015 | 8.970 | 8.990 | 8.760 | 8.850 | 556,479 | -0.17(-1.88%) |
Jun 26, 2015 | 8.860 | 9.080 | 8.800 | 9.020 | 995,301 | +0.13(+1.46%) |
Jun 25, 2015 | 9.000 | 9.180 | 8.810 | 8.890 | 714,450 | -0.12(-1.33%) |
Jun 24, 2015 | 8.930 | 9.050 | 8.810 | 9.010 | 544,702 | +0.04(+0.45%) |
Jun 23, 2015 | 8.740 | 8.990 | 8.660 | 8.970 | 413,209 | +0.25(+2.87%) |
Jun 22, 2015 | 9.130 | 9.130 | 8.610 | 8.720 | 559,745 | -0.44(-4.80%) |
Jun 19, 2015 | 9.320 | 9.600 | 9.130 | 9.160 | 506,206 | -0.17(-1.82%) |
Jun 18, 2015 | 9.310 | 9.400 | 9.220 | 9.330 | 424,166 | +0.12(+1.30%) |
Jun 17, 2015 | 9.210 | 9.250 | 9.070 | 9.210 | 384,320 | +0.03(+0.27%) |
Jun 16, 2015 | 9.190 | 9.260 | 9.100 | 9.185 | 312,478 | -0.03(-0.27%) |
Jun 15, 2015 | 9.130 | 9.290 | 9.110 | 9.210 | 568,851 | +0.07(+0.77%) |
Jun 12, 2015 | 8.920 | 9.180 | 8.860 | 9.140 | 313,510 | +0.18(+2.01%) |
Jun 11, 2015 | 9.070 | 9.130 | 8.880 | 8.960 | 404,767 | -0.13(-1.43%) |
Jun 10, 2015 | 9.110 | 9.190 | 9.020 | 9.090 | 383,742 | -0.01(-0.11%) |
Jun 09, 2015 | 9.150 | 9.200 | 9.040 | 9.100 | 372,933 | -0.04(-0.44%) |
Jun 08, 2015 | 9.210 | 9.290 | 9.060 | 9.140 | 632,908 | -0.12(-1.30%) |
Jun 05, 2015 | 9.290 | 9.330 | 9.045 | 9.260 | 984,492 | -0.02(-0.22%) |
Jun 04, 2015 | 9.260 | 9.330 | 9.150 | 9.280 | 590,531 | +0.01(+0.11%) |
Jun 03, 2015 | 9.280 | 9.420 | 9.165 | 9.270 | 475,872 | -0.04(-0.43%) |
Jun 02, 2015 | 8.990 | 9.370 | 8.930 | 9.310 | 1,557,667 | +0.30(+3.33%) |
Jun 01, 2015 | 9.280 | 9.420 | 9.000 | 9.010 | 716,559 | -0.29(-3.12%) |
May 29, 2015 | 9.300 | 9.420 | 9.170 | 9.300 | 656,855 | -0.02(-0.21%) |
May 28, 2015 | 9.250 | 9.490 | 9.250 | 9.320 | 267,727 | +0.05(+0.54%) |
May 27, 2015 | 9.300 | 9.370 | 9.160 | 9.270 | 425,678 | -0.04(-0.43%) |
May 26, 2015 | 9.440 | 9.475 | 9.190 | 9.310 | 439,990 | -0.13(-1.38%) |
May 22, 2015 | 9.430 | 9.440 | 9.440 | 9.440 | 569,300 | +0.05(+0.53%) |
May 21, 2015 | 9.150 | 9.420 | 9.150 | 9.390 | 548,563 | +0.23(+2.51%) |
May 20, 2015 | 9.070 | 9.180 | 8.960 | 9.160 | 377,148 | +0.12(+1.33%) |
May 19, 2015 | 9.060 | 9.130 | 8.860 | 9.040 | 242,837 | -0.04(-0.44%) |
May 18, 2015 | 9.050 | 9.328 | 9.010 | 9.080 | 218,979 | +0.08(+0.89%) |
May 15, 2015 | 8.970 | 9.060 | 8.880 | 9.000 | 439,292 | +0.06(+0.67%) |
May 14, 2015 | 8.810 | 8.990 | 8.740 | 8.940 | 386,326 | +0.12(+1.36%) |
May 13, 2015 | 8.850 | 8.900 | 8.690 | 8.820 | 518,677 | -0.05(-0.56%) |
May 12, 2015 | 8.800 | 8.920 | 8.590 | 8.870 | 785,977 | +0.01(+0.11%) |
May 11, 2015 | 8.730 | 8.850 | 8.640 | 8.860 | 910,956 | +0.16(+1.84%) |
May 08, 2015 | 8.930 | 8.968 | 8.610 | 8.700 | 691,586 | -0.19(-2.14%) |
May 07, 2015 | 8.550 | 9.023 | 8.550 | 8.890 | 859,635 | +0.26(+3.01%) |
May 06, 2015 | 8.970 | 9.060 | 8.590 | 8.630 | 598,925 | -0.34(-3.79%) |
May 05, 2015 | 9.150 | 9.170 | 8.940 | 8.970 | 1,018,447 | -0.14(-1.54%) |
May 04, 2015 | 9.090 | 9.240 | 9.090 | 9.110 | 430,736 | -0.02(-0.22%) |
May 01, 2015 | 9.310 | 9.440 | 9.010 | 9.130 | 547,144 | -0.16(-1.72%) |
Apr 30, 2015 | 9.220 | 9.350 | 9.180 | 9.290 | 1,018,642 | -0.01(-0.11%) |
Apr 29, 2015 | 9.540 | 9.560 | 9.200 | 9.300 | 969,233 | -0.29(-3.02%) |
Apr 28, 2015 | 9.530 | 9.650 | 9.460 | 9.590 | 509,131 | +0.02(+0.21%) |
Apr 27, 2015 | 9.560 | 9.660 | 9.460 | 9.570 | 210,561 | +0.06(+0.63%) |
Apr 24, 2015 | 9.580 | 9.700 | 9.330 | 9.510 | 310,693 | -0.08(-0.83%) |
Apr 23, 2015 | 9.530 | 9.710 | 9.450 | 9.590 | 280,417 | +0.03(+0.31%) |
Apr 22, 2015 | 9.360 | 9.620 | 9.300 | 9.560 | 285,461 | +0.24(+2.58%) |
Apr 21, 2015 | 9.390 | 9.550 | 9.250 | 9.320 | 341,469 | -0.12(-1.27%) |
Apr 20, 2015 | 9.380 | 9.460 | 9.320 | 9.440 | 333,938 | +0.05(+0.53%) |
Apr 17, 2015 | 9.610 | 9.640 | 9.315 | 9.390 | 632,769 | -0.25(-2.59%) |
Apr 16, 2015 | 9.670 | 9.800 | 9.630 | 9.640 | 263,612 | -0.03(-0.31%) |
Apr 15, 2015 | 9.870 | 9.870 | 9.600 | 9.670 | 715,858 | -0.19(-1.93%) |
Apr 14, 2015 | 9.870 | 9.950 | 9.720 | 9.860 | 418,501 | +0.03(+0.31%) |
Apr 13, 2015 | 9.910 | 10.08 | 9.790 | 9.830 | 641,757 | -0.16(-1.60%) |
Apr 10, 2015 | 10.49 | 10.57 | 9.640 | 9.990 | 2,921,044 | -0.60(-5.67%) |
Apr 09, 2015 | 10.61 | 10.69 | 10.18 | 10.59 | 366,441 | -0.04(-0.38%) |
Apr 08, 2015 | 10.45 | 10.65 | 10.40 | 10.63 | 375,222 | +0.20(+1.92%) |
Apr 07, 2015 | 10.45 | 10.58 | 10.38 | 10.43 | 451,958 | +0.04(+0.38%) |
Apr 06, 2015 | 10.13 | 10.46 | 10.09 | 10.39 | 472,818 | +0.26(+2.57%) |
Apr 02, 2015 | 10.00 | 10.13 | 10.13 | 10.13 | 502,100 | +0.13(+1.30%) |