Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 9.362 | 9.526 | 9.124 | 9.226 | 89,826 | -0.11(-1.19%) |
Jun 29, 2015 | 9.415 | 9.522 | 9.300 | 9.337 | 101,492 | -0.19(-1.98%) |
Jun 26, 2015 | 9.563 | 9.739 | 9.415 | 9.526 | 220,323 | -0.00(-0.04%) |
Jun 25, 2015 | 9.456 | 9.599 | 9.419 | 9.530 | 88,604 | +0.09(+0.91%) |
Jun 24, 2015 | 9.403 | 9.460 | 9.304 | 9.444 | 38,992 | +0.01(+0.13%) |
Jun 23, 2015 | 9.411 | 9.476 | 9.234 | 9.431 | 187,296 | +0.05(+0.57%) |
Jun 22, 2015 | 9.472 | 9.624 | 9.349 | 9.378 | 101,336 | -0.08(-0.87%) |
Jun 19, 2015 | 9.329 | 9.641 | 9.181 | 9.460 | 165,633 | +0.16(+1.68%) |
Jun 18, 2015 | 9.239 | 9.435 | 9.214 | 9.304 | 67,385 | +0.11(+1.20%) |
Jun 17, 2015 | 9.161 | 9.255 | 9.091 | 9.193 | 83,103 | +0.02(+0.27%) |
Jun 16, 2015 | 9.021 | 9.230 | 9.021 | 9.169 | 55,887 | +0.08(+0.90%) |
Jun 15, 2015 | 8.976 | 9.115 | 8.748 | 9.087 | 68,501 | +0.09(+0.96%) |
Jun 12, 2015 | 9.005 | 9.165 | 8.960 | 9.001 | 41,719 | -0.07(-0.72%) |
Jun 11, 2015 | 8.988 | 9.107 | 8.951 | 9.066 | 84,153 | +0.10(+1.10%) |
Jun 10, 2015 | 8.771 | 9.001 | 8.718 | 8.968 | 86,688 | +0.26(+3.02%) |
Jun 09, 2015 | 8.783 | 8.853 | 8.648 | 8.705 | 56,794 | -0.06(-0.66%) |
Jun 08, 2015 | 8.898 | 8.898 | 8.738 | 8.763 | 51,389 | -0.15(-1.66%) |
Jun 05, 2015 | 8.783 | 8.910 | 8.677 | 8.910 | 72,397 | +0.13(+1.45%) |
Jun 04, 2015 | 8.828 | 8.886 | 8.779 | 8.783 | 47,847 | -0.12(-1.38%) |
Jun 03, 2015 | 8.845 | 9.046 | 8.845 | 8.906 | 67,419 | +0.11(+1.26%) |
Jun 02, 2015 | 8.644 | 9.017 | 8.644 | 8.795 | 91,734 | +0.14(+1.61%) |
Jun 01, 2015 | 8.574 | 8.759 | 8.521 | 8.656 | 69,640 | +0.16(+1.93%) |
May 29, 2015 | 8.603 | 8.680 | 8.455 | 8.492 | 86,935 | -0.15(-1.69%) |
May 28, 2015 | 8.545 | 8.644 | 8.357 | 8.638 | 45,780 | +0.19(+2.31%) |
May 27, 2015 | 8.328 | 8.693 | 8.299 | 8.443 | 137,413 | +0.10(+1.18%) |
May 26, 2015 | 8.340 | 8.418 | 8.205 | 8.344 | 111,335 | -0.06(-0.68%) |
May 22, 2015 | 8.521 | 8.402 | 8.402 | 8.402 | 79,953 | -0.08(-0.92%) |
May 21, 2015 | 8.344 | 8.558 | 8.316 | 8.480 | 35,457 | +0.10(+1.17%) |
May 20, 2015 | 8.455 | 8.615 | 8.361 | 8.381 | 61,479 | -0.07(-0.83%) |
May 19, 2015 | 8.652 | 8.652 | 8.418 | 8.451 | 116,184 | -0.20(-2.28%) |
May 18, 2015 | 8.664 | 8.726 | 8.534 | 8.648 | 65,669 | -0.01(-0.14%) |
May 15, 2015 | 8.808 | 8.931 | 8.594 | 8.660 | 76,750 | -0.19(-2.18%) |
May 14, 2015 | 8.619 | 8.955 | 8.574 | 8.853 | 78,610 | +0.30(+3.55%) |
May 13, 2015 | 8.750 | 8.836 | 8.500 | 8.549 | 62,671 | -0.22(-2.48%) |
May 12, 2015 | 8.960 | 8.960 | 8.619 | 8.767 | 51,753 | -0.23(-2.60%) |
May 11, 2015 | 8.947 | 9.099 | 8.947 | 9.001 | 44,291 | +0.00(+0.00%) |
May 08, 2015 | 9.214 | 9.214 | 8.869 | 9.001 | 54,831 | -0.12(-1.30%) |
May 07, 2015 | 9.005 | 9.189 | 8.947 | 9.120 | 43,328 | +0.05(+0.59%) |
May 06, 2015 | 8.947 | 9.099 | 8.832 | 9.066 | 86,584 | +0.18(+2.03%) |
May 05, 2015 | 9.189 | 9.189 | 8.828 | 8.886 | 84,236 | -0.31(-3.35%) |
May 04, 2015 | 9.177 | 9.403 | 9.148 | 9.193 | 62,975 | -0.00(-0.04%) |
May 01, 2015 | 9.165 | 9.304 | 8.898 | 9.198 | 109,739 | +0.03(+0.31%) |
Apr 30, 2015 | 9.563 | 9.669 | 9.140 | 9.169 | 81,760 | -0.41(-4.28%) |
Apr 29, 2015 | 9.993 | 9.993 | 9.571 | 9.579 | 68,260 | -0.42(-4.19%) |
Apr 28, 2015 | 9.702 | 10.05 | 9.583 | 9.997 | 76,026 | +0.29(+3.00%) |
Apr 27, 2015 | 9.620 | 9.911 | 9.544 | 9.706 | 72,999 | +0.17(+1.76%) |
Apr 24, 2015 | 9.460 | 9.665 | 9.407 | 9.538 | 90,055 | +0.11(+1.22%) |
Apr 23, 2015 | 9.755 | 9.887 | 9.394 | 9.423 | 97,514 | -0.32(-3.32%) |
Apr 22, 2015 | 9.981 | 9.985 | 9.743 | 9.747 | 66,083 | -0.18(-1.86%) |
Apr 21, 2015 | 9.940 | 10.05 | 9.874 | 9.932 | 41,739 | +0.09(+0.92%) |
Apr 20, 2015 | 9.714 | 10.08 | 9.647 | 9.842 | 53,905 | +0.17(+1.74%) |
Apr 17, 2015 | 9.760 | 9.858 | 9.554 | 9.673 | 70,113 | -0.16(-1.63%) |
Apr 16, 2015 | 10.10 | 10.14 | 9.829 | 9.833 | 42,482 | -0.25(-2.48%) |
Apr 15, 2015 | 9.943 | 10.13 | 9.842 | 10.08 | 51,757 | +0.16(+1.57%) |
Apr 14, 2015 | 9.997 | 10.04 | 9.751 | 9.928 | 53,846 | -0.07(-0.70%) |
Apr 13, 2015 | 9.846 | 10.09 | 9.792 | 9.997 | 89,923 | +0.19(+1.92%) |
Apr 10, 2015 | 9.993 | 10.16 | 9.747 | 9.809 | 50,685 | -0.12(-1.24%) |
Apr 09, 2015 | 10.20 | 10.26 | 9.920 | 9.932 | 48,506 | -0.22(-2.18%) |
Apr 08, 2015 | 10.05 | 10.15 | 9.895 | 10.15 | 57,803 | +0.23(+2.27%) |
Apr 07, 2015 | 10.02 | 10.22 | 9.924 | 9.928 | 51,175 | -0.15(-1.51%) |
Apr 06, 2015 | 10.08 | 10.24 | 10.05 | 10.08 | 46,565 | -0.00(-0.04%) |
Apr 02, 2015 | 9.977 | 10.08 | 10.08 | 10.08 | 47,777 | +0.14(+1.40%) |