Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 8.765 | 8.793 | 8.631 | 8.696 | 874,992 | +0.00(+0.05%) |
Jun 29, 2015 | 8.687 | 8.897 | 8.610 | 8.691 | 1,076,195 | -0.12(-1.36%) |
Jun 26, 2015 | 8.867 | 8.867 | 8.641 | 8.811 | 2,003,321 | -0.03(-0.31%) |
Jun 25, 2015 | 8.844 | 8.954 | 8.784 | 8.839 | 606,923 | +0.02(+0.21%) |
Jun 24, 2015 | 8.908 | 8.977 | 8.807 | 8.821 | 379,080 | -0.13(-1.49%) |
Jun 23, 2015 | 8.811 | 8.964 | 8.807 | 8.954 | 440,512 | +0.15(+1.68%) |
Jun 22, 2015 | 8.719 | 8.904 | 8.604 | 8.807 | 905,031 | +0.14(+1.65%) |
Jun 19, 2015 | 8.871 | 8.871 | 8.636 | 8.664 | 1,703,439 | -0.19(-2.19%) |
Jun 18, 2015 | 8.987 | 8.987 | 8.719 | 8.857 | 1,907,658 | -0.09(-0.98%) |
Jun 17, 2015 | 9.056 | 9.158 | 8.908 | 8.945 | 836,135 | -0.07(-0.77%) |
Jun 16, 2015 | 9.056 | 9.102 | 8.964 | 9.014 | 708,908 | -0.08(-0.86%) |
Jun 15, 2015 | 9.070 | 9.139 | 8.991 | 9.093 | 476,456 | -0.06(-0.66%) |
Jun 12, 2015 | 9.014 | 9.185 | 8.996 | 9.153 | 749,595 | +0.08(+0.92%) |
Jun 11, 2015 | 9.425 | 9.464 | 9.035 | 9.070 | 2,187,006 | -0.37(-3.91%) |
Jun 10, 2015 | 9.388 | 9.467 | 9.347 | 9.439 | 567,245 | +0.16(+1.69%) |
Jun 09, 2015 | 9.222 | 9.361 | 9.222 | 9.282 | 356,730 | +0.11(+1.21%) |
Jun 08, 2015 | 9.324 | 9.388 | 9.139 | 9.171 | 510,987 | -0.16(-1.73%) |
Jun 05, 2015 | 9.097 | 9.402 | 9.097 | 9.333 | 866,919 | +0.18(+1.92%) |
Jun 04, 2015 | 9.273 | 9.305 | 9.111 | 9.158 | 514,492 | -0.19(-2.07%) |
Jun 03, 2015 | 9.430 | 9.531 | 9.342 | 9.351 | 1,033,970 | -0.09(-0.93%) |
Jun 02, 2015 | 9.370 | 9.489 | 9.292 | 9.439 | 1,357,695 | +0.16(+1.68%) |
Jun 01, 2015 | 9.132 | 9.302 | 9.105 | 9.283 | 1,003,198 | +0.20(+2.22%) |
May 29, 2015 | 9.201 | 9.274 | 9.062 | 9.082 | 776,411 | -0.08(-0.90%) |
May 28, 2015 | 9.265 | 9.286 | 9.068 | 9.164 | 900,255 | -0.12(-1.33%) |
May 27, 2015 | 9.247 | 9.366 | 9.141 | 9.288 | 651,324 | +0.02(+0.25%) |
May 26, 2015 | 9.247 | 9.430 | 9.210 | 9.265 | 484,687 | -0.10(-1.08%) |
May 22, 2015 | 9.421 | 9.366 | 9.366 | 9.366 | 328,454 | -0.12(-1.26%) |
May 21, 2015 | 9.274 | 9.531 | 9.233 | 9.485 | 740,971 | +0.27(+2.88%) |
May 20, 2015 | 9.311 | 9.389 | 9.137 | 9.219 | 1,081,180 | -0.11(-1.18%) |
May 19, 2015 | 9.531 | 9.540 | 9.150 | 9.329 | 1,212,012 | -0.28(-2.96%) |
May 18, 2015 | 9.549 | 9.622 | 9.421 | 9.613 | 423,507 | +0.03(+0.33%) |
May 15, 2015 | 9.641 | 9.673 | 9.503 | 9.581 | 690,341 | -0.13(-1.37%) |
May 14, 2015 | 9.650 | 9.810 | 9.599 | 9.714 | 1,212,075 | +0.12(+1.24%) |
May 13, 2015 | 9.700 | 9.741 | 9.485 | 9.595 | 897,309 | -0.03(-0.33%) |
May 12, 2015 | 9.554 | 9.696 | 9.512 | 9.627 | 416,406 | +0.08(+0.82%) |
May 11, 2015 | 9.700 | 9.709 | 9.425 | 9.549 | 482,206 | -0.17(-1.74%) |
May 08, 2015 | 9.618 | 9.751 | 9.340 | 9.719 | 962,956 | +0.22(+2.27%) |
May 07, 2015 | 9.673 | 9.709 | 9.412 | 9.503 | 1,662,110 | -0.21(-2.12%) |
May 06, 2015 | 9.586 | 9.728 | 9.457 | 9.709 | 1,228,699 | +0.25(+2.66%) |
May 05, 2015 | 9.764 | 9.801 | 9.448 | 9.457 | 1,528,295 | -0.20(-2.04%) |
May 04, 2015 | 9.806 | 9.851 | 9.595 | 9.654 | 1,419,995 | -0.06(-0.66%) |
May 01, 2015 | 9.540 | 9.737 | 9.457 | 9.719 | 1,709,331 | +0.19(+1.97%) |
Apr 30, 2015 | 9.563 | 9.815 | 9.247 | 9.531 | 3,612,397 | +0.11(+1.17%) |
Apr 29, 2015 | 8.935 | 9.531 | 8.820 | 9.421 | 3,793,036 | +0.81(+9.36%) |
Apr 28, 2015 | 8.651 | 8.775 | 8.555 | 8.614 | 1,146,917 | -0.05(-0.58%) |
Apr 27, 2015 | 8.688 | 8.830 | 8.605 | 8.665 | 974,863 | +0.05(+0.59%) |
Apr 24, 2015 | 8.743 | 8.784 | 8.541 | 8.614 | 925,975 | -0.16(-1.88%) |
Apr 23, 2015 | 8.720 | 8.894 | 8.656 | 8.779 | 1,162,373 | +0.11(+1.32%) |
Apr 22, 2015 | 8.610 | 8.724 | 8.486 | 8.665 | 1,010,337 | +0.05(+0.59%) |
Apr 21, 2015 | 8.843 | 8.843 | 8.532 | 8.614 | 1,080,141 | -0.22(-2.49%) |
Apr 20, 2015 | 8.701 | 8.949 | 8.669 | 8.834 | 1,334,514 | +0.10(+1.10%) |
Apr 17, 2015 | 8.912 | 8.958 | 8.633 | 8.738 | 1,213,212 | -0.17(-1.95%) |
Apr 16, 2015 | 9.146 | 9.146 | 8.843 | 8.912 | 1,028,547 | -0.24(-2.65%) |
Apr 15, 2015 | 8.802 | 9.160 | 8.770 | 9.155 | 2,301,121 | +0.41(+4.72%) |
Apr 14, 2015 | 8.784 | 8.894 | 8.688 | 8.743 | 733,695 | +0.00(+0.05%) |
Apr 13, 2015 | 8.816 | 8.958 | 8.724 | 8.738 | 595,209 | -0.11(-1.19%) |
Apr 10, 2015 | 8.665 | 8.953 | 8.665 | 8.843 | 2,133,717 | -0.07(-0.82%) |
Apr 09, 2015 | 8.752 | 9.059 | 8.697 | 8.917 | 1,013,370 | +0.18(+2.10%) |
Apr 08, 2015 | 8.747 | 8.898 | 8.619 | 8.733 | 1,459,442 | +0.01(+0.11%) |
Apr 07, 2015 | 8.633 | 9.157 | 8.550 | 8.724 | 2,895,155 | +0.07(+0.79%) |
Apr 06, 2015 | 8.495 | 8.743 | 8.436 | 8.656 | 4,602,920 | +0.22(+2.66%) |
Apr 02, 2015 | 8.559 | 8.431 | 8.431 | 8.431 | 3,048,625 | -0.30(-3.46%) |