Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 9.276 | 9.351 | 9.190 | 9.340 | 87,002 | +0.05(+0.57%) |
Jun 29, 2015 | 9.334 | 9.416 | 9.269 | 9.287 | 327,617 | -0.10(-1.06%) |
Jun 26, 2015 | 9.304 | 9.387 | 9.275 | 9.387 | 706,428 | +0.11(+1.20%) |
Jun 25, 2015 | 9.287 | 9.340 | 9.134 | 9.275 | 153,173 | -0.04(-0.38%) |
Jun 24, 2015 | 9.310 | 9.398 | 9.211 | 9.310 | 282,381 | +0.02(+0.25%) |
Jun 23, 2015 | 9.357 | 9.357 | 9.181 | 9.287 | 69,752 | -0.05(-0.50%) |
Jun 22, 2015 | 9.322 | 9.410 | 9.199 | 9.334 | 100,911 | +0.02(+0.25%) |
Jun 19, 2015 | 9.428 | 9.457 | 9.269 | 9.310 | 283,639 | -0.12(-1.24%) |
Jun 18, 2015 | 9.287 | 9.460 | 9.234 | 9.428 | 209,163 | +0.17(+1.84%) |
Jun 17, 2015 | 9.252 | 9.327 | 9.211 | 9.258 | 27,308 | +0.04(+0.45%) |
Jun 16, 2015 | 9.240 | 9.299 | 9.205 | 9.216 | 116,774 | -0.06(-0.70%) |
Jun 15, 2015 | 9.281 | 9.325 | 9.199 | 9.281 | 61,829 | -0.06(-0.69%) |
Jun 12, 2015 | 9.193 | 9.357 | 9.093 | 9.345 | 132,141 | +0.13(+1.46%) |
Jun 11, 2015 | 9.152 | 9.234 | 9.052 | 9.211 | 86,874 | +0.12(+1.29%) |
Jun 10, 2015 | 9.087 | 9.222 | 9.070 | 9.093 | 45,741 | +0.02(+0.26%) |
Jun 09, 2015 | 8.999 | 9.128 | 8.947 | 9.070 | 32,938 | +0.00(+0.00%) |
Jun 08, 2015 | 9.146 | 9.234 | 9.058 | 9.070 | 52,493 | -0.06(-0.71%) |
Jun 05, 2015 | 9.164 | 9.269 | 9.093 | 9.134 | 124,439 | -0.09(-1.02%) |
Jun 04, 2015 | 9.211 | 9.246 | 9.117 | 9.228 | 86,136 | -0.04(-0.44%) |
Jun 03, 2015 | 9.181 | 9.428 | 9.093 | 9.269 | 59,763 | +0.09(+0.96%) |
Jun 02, 2015 | 9.345 | 9.345 | 9.170 | 9.181 | 45,193 | -0.21(-2.25%) |
Jun 01, 2015 | 9.158 | 9.422 | 9.087 | 9.392 | 89,961 | +0.28(+3.09%) |
May 29, 2015 | 9.211 | 9.304 | 9.082 | 9.111 | 191,446 | -0.12(-1.27%) |
May 28, 2015 | 9.398 | 9.422 | 9.181 | 9.228 | 103,042 | -0.22(-2.30%) |
May 27, 2015 | 9.316 | 9.492 | 9.293 | 9.445 | 87,009 | +0.08(+0.81%) |
May 26, 2015 | 9.574 | 9.574 | 9.246 | 9.369 | 113,457 | -0.01(-0.13%) |
May 22, 2015 | 9.381 | 9.381 | 9.381 | 9.381 | 61,023 | -0.01(-0.06%) |
May 21, 2015 | 9.398 | 9.433 | 9.378 | 9.387 | 86,537 | +0.00(+0.00%) |
May 20, 2015 | 9.557 | 9.557 | 9.357 | 9.387 | 80,407 | +0.04(+0.44%) |
May 19, 2015 | 9.328 | 9.357 | 9.216 | 9.345 | 88,681 | +0.05(+0.50%) |
May 18, 2015 | 9.240 | 9.428 | 9.240 | 9.299 | 123,645 | +0.12(+1.28%) |
May 15, 2015 | 9.093 | 9.211 | 8.976 | 9.181 | 110,892 | +0.06(+0.71%) |
May 14, 2015 | 8.994 | 9.170 | 8.988 | 9.117 | 226,904 | +0.06(+0.71%) |
May 13, 2015 | 9.357 | 9.384 | 9.029 | 9.052 | 187,193 | -0.29(-3.08%) |
May 12, 2015 | 9.351 | 9.463 | 9.211 | 9.340 | 77,838 | -0.08(-0.81%) |
May 11, 2015 | 9.416 | 9.504 | 9.369 | 9.416 | 45,070 | -0.08(-0.86%) |
May 08, 2015 | 9.451 | 9.592 | 9.445 | 9.498 | 79,845 | +0.13(+1.38%) |
May 07, 2015 | 9.299 | 9.410 | 9.272 | 9.369 | 147,264 | +0.05(+0.57%) |
May 06, 2015 | 9.316 | 9.410 | 9.193 | 9.316 | 81,866 | +0.01(+0.13%) |
May 05, 2015 | 9.334 | 9.392 | 9.193 | 9.304 | 204,300 | -0.07(-0.75%) |
May 04, 2015 | 9.293 | 9.434 | 9.272 | 9.375 | 101,436 | +0.12(+1.33%) |
May 01, 2015 | 9.258 | 9.457 | 9.240 | 9.252 | 142,574 | +0.01(+0.13%) |
Apr 30, 2015 | 9.422 | 9.422 | 9.211 | 9.240 | 161,607 | -0.22(-2.36%) |
Apr 29, 2015 | 9.498 | 9.504 | 9.404 | 9.463 | 79,009 | -0.02(-0.19%) |
Apr 28, 2015 | 9.527 | 9.592 | 9.434 | 9.480 | 98,728 | -0.04(-0.37%) |
Apr 27, 2015 | 9.498 | 9.527 | 9.457 | 9.516 | 364,398 | +0.02(+0.19%) |
Apr 24, 2015 | 9.504 | 9.539 | 9.445 | 9.498 | 271,352 | +0.02(+0.25%) |
Apr 23, 2015 | 9.369 | 9.527 | 9.369 | 9.475 | 380,420 | +0.06(+0.62%) |
Apr 22, 2015 | 9.457 | 9.504 | 9.369 | 9.416 | 175,602 | -0.06(-0.68%) |
Apr 21, 2015 | 9.457 | 9.533 | 9.428 | 9.480 | 411,897 | +0.04(+0.44%) |
Apr 20, 2015 | 9.410 | 9.592 | 9.404 | 9.439 | 133,932 | +0.06(+0.63%) |
Apr 17, 2015 | 9.445 | 9.480 | 9.316 | 9.381 | 249,307 | -0.13(-1.36%) |
Apr 16, 2015 | 9.533 | 9.656 | 9.498 | 9.510 | 170,522 | -0.13(-1.34%) |
Apr 15, 2015 | 9.615 | 9.733 | 9.551 | 9.639 | 227,346 | +0.02(+0.18%) |
Apr 14, 2015 | 9.580 | 9.639 | 9.516 | 9.621 | 434,678 | +0.07(+0.74%) |
Apr 13, 2015 | 9.498 | 9.586 | 9.498 | 9.551 | 159,819 | +0.04(+0.37%) |
Apr 10, 2015 | 9.422 | 9.627 | 9.363 | 9.516 | 503,880 | +0.09(+1.00%) |
Apr 09, 2015 | 9.504 | 9.533 | 9.351 | 9.422 | 325,339 | -0.07(-0.74%) |
Apr 08, 2015 | 9.451 | 9.563 | 9.445 | 9.492 | 218,209 | +0.01(+0.06%) |
Apr 07, 2015 | 9.510 | 9.586 | 9.451 | 9.486 | 468,156 | -0.12(-1.22%) |
Apr 06, 2015 | 9.504 | 9.692 | 9.495 | 9.604 | 315,052 | +0.08(+0.86%) |
Apr 02, 2015 | 9.504 | 9.521 | 9.521 | 9.521 | 223,809 | +0.02(+0.19%) |