Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 9.960 | 10.28 | 9.960 | 10.19 | 7,450 | +0.37(+3.77%) |
Jun 29, 2015 | 9.800 | 10.12 | 9.800 | 9.820 | 9,541 | -0.60(-5.76%) |
Jun 26, 2015 | 10.82 | 10.82 | 10.25 | 10.42 | 10,434 | -0.46(-4.23%) |
Jun 25, 2015 | 10.70 | 11.18 | 10.70 | 10.88 | 21,649 | +0.13(+1.21%) |
Jun 24, 2015 | 10.59 | 10.86 | 10.59 | 10.75 | 6,983 | +0.15(+1.42%) |
Jun 23, 2015 | 10.70 | 10.70 | 10.50 | 10.60 | 3,060 | +0.03(+0.24%) |
Jun 22, 2015 | 10.48 | 10.74 | 10.48 | 10.57 | 4,895 | +0.25(+2.41%) |
Jun 19, 2015 | 10.34 | 10.35 | 10.29 | 10.33 | 6,210 | -0.01(-0.14%) |
Jun 18, 2015 | 9.940 | 10.40 | 9.940 | 10.34 | 6,540 | +0.17(+1.67%) |
Jun 17, 2015 | 9.940 | 10.24 | 9.940 | 10.17 | 2,513 | +0.01(+0.10%) |
Jun 16, 2015 | 10.20 | 10.25 | 10.14 | 10.16 | 5,195 | +0.16(+1.60%) |
Jun 15, 2015 | 9.800 | 10.15 | 9.800 | 10.00 | 4,387 | +0.09(+0.91%) |
Jun 12, 2015 | 9.900 | 10.00 | 9.888 | 9.910 | 976 | +0.01(+0.10%) |
Jun 11, 2015 | 10.08 | 10.08 | 9.823 | 9.900 | 6,044 | -0.10(-1.00%) |
Jun 10, 2015 | 9.900 | 10.20 | 9.900 | 10.00 | 2,785 | -0.04(-0.40%) |
Jun 09, 2015 | 10.40 | 10.00 | 10.04 | 6,390 | -0.37(-3.55%) | |
Jun 08, 2015 | 10.38 | 10.57 | 10.20 | 10.41 | 10,019 | -0.19(-1.79%) |
Jun 05, 2015 | 10.26 | 10.60 | 10.21 | 10.60 | 31,681 | +0.38(+3.74%) |
Jun 04, 2015 | 9.750 | 10.22 | 9.750 | 10.22 | 30,521 | +0.30(+3.00%) |
Jun 03, 2015 | 9.750 | 10.07 | 9.750 | 9.920 | 13,244 | -0.35(-3.41%) |
Jun 02, 2015 | 9.590 | 10.36 | 9.550 | 10.27 | 11,597 | +0.77(+8.11%) |
Jun 01, 2015 | 9.320 | 9.520 | 9.320 | 9.500 | 180,042 | +0.19(+2.04%) |
May 29, 2015 | 9.520 | 9.640 | 9.290 | 9.310 | 12,528 | -0.19(-2.00%) |
May 28, 2015 | 9.520 | 9.581 | 9.450 | 9.500 | 6,717 | -0.05(-0.52%) |
May 27, 2015 | 9.200 | 9.610 | 9.200 | 9.550 | 5,125 | +0.20(+2.14%) |
May 26, 2015 | 9.708 | 9.730 | 9.350 | 9.350 | 11,936 | -0.39(-4.00%) |
May 22, 2015 | 9.740 | 9.740 | 9.740 | 0 | +0.14(+1.46%) | |
May 21, 2015 | 9.200 | 9.700 | 9.200 | 9.600 | 12,739 | +0.17(+1.83%) |
May 20, 2015 | 9.530 | 9.530 | 9.428 | 9.428 | 917 | -0.10(-1.05%) |
May 19, 2015 | 9.150 | 9.527 | 9.150 | 9.527 | 2,759 | +0.24(+2.56%) |
May 18, 2015 | 9.150 | 9.300 | 9.150 | 9.290 | 3,873 | -0.10(-1.06%) |
May 15, 2015 | 9.340 | 9.390 | 9.272 | 9.390 | 1,104 | -0.01(-0.11%) |
May 14, 2015 | 9.400 | 9.400 | 9.350 | 9.400 | 1,158 | +0.03(+0.32%) |
May 13, 2015 | 9.410 | 9.420 | 9.240 | 9.370 | 4,773 | +0.07(+0.75%) |
May 12, 2015 | 9.480 | 9.480 | 9.260 | 9.300 | 9,503 | -0.12(-1.27%) |
May 11, 2015 | 9.400 | 9.650 | 9.300 | 9.420 | 5,793 | +0.32(+3.52%) |
May 08, 2015 | 9.140 | 9.316 | 9.070 | 9.100 | 11,210 | +0.00(+0.00%) |
May 07, 2015 | 8.950 | 9.140 | 8.950 | 9.100 | 8,250 | +0.00(+0.00%) |
May 06, 2015 | 9.000 | 9.100 | 9.000 | 9.100 | 7,293 | +0.10(+1.11%) |
May 05, 2015 | 9.150 | 9.000 | 9.000 | 3,197 | -0.15(-1.64%) | |
May 04, 2015 | 9.150 | 9.340 | 9.150 | 9.150 | 5,767 | +0.05(+0.55%) |
May 01, 2015 | 8.690 | 9.250 | 8.680 | 9.100 | 13,344 | +0.42(+4.84%) |
Apr 30, 2015 | 9.240 | 9.290 | 8.680 | 8.680 | 20,794 | -0.49(-5.38%) |
Apr 29, 2015 | 9.400 | 9.404 | 9.140 | 9.174 | 9,602 | -0.23(-2.40%) |
Apr 28, 2015 | 9.610 | 9.680 | 9.110 | 9.400 | 33,682 | -0.24(-2.49%) |
Apr 27, 2015 | 10.30 | 10.49 | 9.636 | 9.640 | 43,660 | -0.49(-4.84%) |
Apr 24, 2015 | 9.970 | 10.24 | 9.910 | 10.13 | 12,264 | +0.09(+0.90%) |
Apr 23, 2015 | 9.650 | 10.04 | 9.300 | 10.04 | 63,197 | +0.62(+6.58%) |
Apr 22, 2015 | 9.310 | 9.568 | 9.310 | 9.420 | 15,561 | -0.08(-0.84%) |
Apr 21, 2015 | 9.412 | 9.740 | 9.412 | 9.500 | 4,289 | -0.04(-0.42%) |
Apr 20, 2015 | 9.580 | 9.580 | 9.260 | 9.540 | 14,669 | +0.06(+0.63%) |
Apr 17, 2015 | 9.110 | 9.590 | 9.072 | 9.480 | 42,353 | +0.37(+4.06%) |
Apr 16, 2015 | 8.800 | 9.270 | 8.800 | 9.110 | 26,525 | +0.11(+1.22%) |
Apr 15, 2015 | 9.000 | 9.150 | 8.850 | 9.000 | 25,182 | -0.11(-1.21%) |
Apr 14, 2015 | 8.310 | 9.190 | 8.160 | 9.110 | 57,173 | +1.17(+14.73%) |
Apr 13, 2015 | 7.730 | 8.140 | 7.500 | 7.940 | 26,000 | +0.39(+5.17%) |
Apr 10, 2015 | 7.430 | 7.550 | 7.410 | 7.550 | 5,979 | +0.00(+0.00%) |
Apr 09, 2015 | 7.550 | 7.570 | 7.550 | 7.550 | 6,969 | -0.02(-0.20%) |
Apr 08, 2015 | 7.590 | 7.680 | 7.565 | 7.565 | 2,237 | -0.02(-0.33%) |
Apr 07, 2015 | 7.650 | 7.650 | 7.590 | 7.590 | 6,602 | +0.09(+1.20%) |
Apr 06, 2015 | 7.610 | 7.810 | 7.500 | 7.500 | 7,036 | -0.01(-0.13%) |
Apr 02, 2015 | 7.510 | 7.510 | 7.510 | 0 | +0.09(+1.21%) |