Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 9.803 | 9.979 | 9.596 | 9.919 | 528,243 | +0.27(+2.79%) |
Jun 29, 2015 | 9.786 | 9.846 | 9.586 | 9.650 | 472,991 | -0.35(-3.52%) |
Jun 26, 2015 | 10.29 | 10.29 | 9.929 | 10.00 | 577,585 | -0.37(-3.59%) |
Jun 25, 2015 | 10.21 | 10.40 | 10.21 | 10.37 | 296,219 | +0.05(+0.48%) |
Jun 24, 2015 | 10.44 | 10.44 | 10.27 | 10.32 | 287,642 | +0.03(+0.29%) |
Jun 23, 2015 | 10.31 | 10.37 | 10.22 | 10.29 | 218,144 | +0.08(+0.78%) |
Jun 22, 2015 | 10.26 | 10.33 | 10.15 | 10.21 | 247,989 | +0.02(+0.16%) |
Jun 19, 2015 | 10.30 | 10.34 | 10.09 | 10.20 | 594,658 | -0.19(-1.86%) |
Jun 18, 2015 | 10.40 | 10.44 | 10.26 | 10.39 | 432,683 | +0.04(+0.35%) |
Jun 17, 2015 | 10.49 | 10.85 | 10.21 | 10.35 | 650,250 | +0.01(+0.13%) |
Jun 16, 2015 | 10.41 | 10.46 | 10.11 | 10.34 | 297,687 | -0.13(-1.24%) |
Jun 15, 2015 | 10.98 | 11.09 | 10.41 | 10.47 | 781,008 | -0.63(-5.63%) |
Jun 12, 2015 | 10.99 | 11.49 | 10.98 | 11.10 | 1,125,021 | +0.12(+1.09%) |
Jun 11, 2015 | 10.69 | 11.20 | 10.69 | 10.98 | 1,055,009 | +0.38(+3.58%) |
Jun 10, 2015 | 10.38 | 10.66 | 10.32 | 10.60 | 403,562 | +0.18(+1.69%) |
Jun 09, 2015 | 10.71 | 10.71 | 10.35 | 10.42 | 388,143 | -0.34(-3.18%) |
Jun 08, 2015 | 10.97 | 11.01 | 10.74 | 10.76 | 491,934 | -0.24(-2.21%) |
Jun 05, 2015 | 10.75 | 11.10 | 10.73 | 11.01 | 388,236 | +0.25(+2.29%) |
Jun 04, 2015 | 11.00 | 11.10 | 10.74 | 10.76 | 273,393 | -0.31(-2.79%) |
Jun 03, 2015 | 10.88 | 11.31 | 10.88 | 11.07 | 451,533 | +0.18(+1.65%) |
Jun 02, 2015 | 10.68 | 11.16 | 10.68 | 10.89 | 454,910 | +0.19(+1.77%) |
Jun 01, 2015 | 10.47 | 10.82 | 10.40 | 10.70 | 478,590 | +0.33(+3.21%) |
May 29, 2015 | 10.46 | 10.67 | 10.33 | 10.37 | 656,920 | -0.08(-0.73%) |
May 28, 2015 | 10.64 | 10.75 | 10.40 | 10.44 | 305,172 | -0.28(-2.60%) |
May 27, 2015 | 10.87 | 10.91 | 10.50 | 10.72 | 531,106 | -0.19(-1.74%) |
May 26, 2015 | 11.18 | 11.20 | 10.69 | 10.91 | 710,999 | -0.21(-1.88%) |
May 22, 2015 | 11.01 | 11.12 | 11.12 | 11.12 | 265,252 | +0.15(+1.33%) |
May 21, 2015 | 11.17 | 11.73 | 10.74 | 10.98 | 2,287,004 | -0.20(-1.76%) |
May 20, 2015 | 10.71 | 11.19 | 10.66 | 11.17 | 694,146 | +0.45(+4.22%) |
May 19, 2015 | 10.59 | 10.84 | 10.48 | 10.72 | 414,614 | +0.15(+1.42%) |
May 18, 2015 | 10.34 | 10.57 | 10.21 | 10.57 | 737,990 | +0.19(+1.86%) |
May 15, 2015 | 10.49 | 10.71 | 10.35 | 10.38 | 387,253 | -0.10(-0.92%) |
May 14, 2015 | 10.57 | 10.67 | 10.35 | 10.47 | 456,528 | -0.15(-1.44%) |
May 13, 2015 | 10.38 | 10.64 | 10.28 | 10.63 | 541,520 | +0.19(+1.82%) |
May 12, 2015 | 10.83 | 10.88 | 10.40 | 10.44 | 429,630 | -0.42(-3.86%) |
May 11, 2015 | 10.62 | 11.24 | 10.62 | 10.86 | 785,095 | +0.30(+2.80%) |
May 08, 2015 | 10.61 | 10.68 | 10.40 | 10.56 | 594,105 | -0.05(-0.44%) |
May 07, 2015 | 10.59 | 10.63 | 10.41 | 10.61 | 423,116 | -0.03(-0.28%) |
May 06, 2015 | 10.94 | 10.97 | 10.57 | 10.64 | 675,343 | -0.35(-3.21%) |
May 05, 2015 | 10.99 | 11.08 | 10.77 | 10.99 | 608,727 | -0.13(-1.20%) |
May 04, 2015 | 11.48 | 11.59 | 10.93 | 11.12 | 970,426 | -0.35(-3.07%) |
May 01, 2015 | 11.31 | 11.57 | 11.30 | 11.47 | 828,934 | +0.25(+2.22%) |
Apr 30, 2015 | 10.73 | 11.34 | 10.66 | 11.23 | 1,185,350 | +0.56(+5.24%) |
Apr 29, 2015 | 10.31 | 10.84 | 10.11 | 10.67 | 886,141 | +0.34(+3.25%) |
Apr 28, 2015 | 9.583 | 10.54 | 9.566 | 10.33 | 2,704,271 | +0.70(+7.32%) |
Apr 27, 2015 | 9.809 | 9.876 | 8.852 | 9.626 | 1,654,124 | -0.12(-1.26%) |
Apr 24, 2015 | 9.643 | 9.832 | 9.457 | 9.749 | 1,191,834 | +0.18(+1.88%) |
Apr 23, 2015 | 9.543 | 9.593 | 9.397 | 9.570 | 310,459 | -0.02(-0.24%) |
Apr 22, 2015 | 9.906 | 9.936 | 9.563 | 9.593 | 688,329 | +0.01(+0.07%) |
Apr 21, 2015 | 9.400 | 9.676 | 9.320 | 9.586 | 755,418 | +0.18(+1.87%) |
Apr 20, 2015 | 9.497 | 9.576 | 9.314 | 9.410 | 253,893 | +0.07(+0.71%) |
Apr 17, 2015 | 9.337 | 9.350 | 9.197 | 9.344 | 268,211 | -0.10(-1.09%) |
Apr 16, 2015 | 9.237 | 9.546 | 9.191 | 9.447 | 332,338 | +0.18(+1.94%) |
Apr 15, 2015 | 9.147 | 9.310 | 9.011 | 9.267 | 304,408 | +0.12(+1.35%) |
Apr 14, 2015 | 9.374 | 9.387 | 9.081 | 9.144 | 901,996 | -0.27(-2.90%) |
Apr 13, 2015 | 9.310 | 9.470 | 9.224 | 9.417 | 515,290 | +0.20(+2.13%) |
Apr 10, 2015 | 9.294 | 9.304 | 9.157 | 9.221 | 204,166 | -0.09(-0.96%) |
Apr 09, 2015 | 9.646 | 9.763 | 9.227 | 9.310 | 390,399 | -0.29(-3.01%) |
Apr 08, 2015 | 9.051 | 9.726 | 9.051 | 9.600 | 920,624 | +0.61(+6.73%) |
Apr 07, 2015 | 8.659 | 9.214 | 8.655 | 8.994 | 385,488 | +0.29(+3.32%) |
Apr 06, 2015 | 8.875 | 8.875 | 8.619 | 8.705 | 232,519 | -0.15(-1.65%) |
Apr 02, 2015 | 8.738 | 8.852 | 8.852 | 8.852 | 644,484 | +0.09(+1.06%) |