Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 10.34 | 10.52 | 10.30 | 10.31 | 662,141 | -0.00(-0.03%) |
Jun 29, 2015 | 10.33 | 10.40 | 10.21 | 10.31 | 767,063 | -0.09(-0.91%) |
Jun 26, 2015 | 10.25 | 10.41 | 10.19 | 10.41 | 1,744,970 | +0.20(+1.92%) |
Jun 25, 2015 | 10.03 | 10.27 | 9.911 | 10.21 | 896,511 | +0.18(+1.77%) |
Jun 24, 2015 | 9.875 | 10.10 | 9.783 | 10.03 | 981,938 | +0.16(+1.61%) |
Jun 23, 2015 | 9.721 | 9.875 | 9.721 | 9.875 | 385,664 | +0.13(+1.38%) |
Jun 22, 2015 | 9.715 | 9.764 | 9.599 | 9.740 | 299,628 | +0.09(+0.89%) |
Jun 19, 2015 | 9.544 | 9.688 | 9.464 | 9.654 | 746,524 | +0.15(+1.55%) |
Jun 18, 2015 | 9.525 | 9.550 | 9.476 | 9.507 | 752,479 | +0.01(+0.13%) |
Jun 17, 2015 | 9.574 | 9.617 | 9.476 | 9.495 | 388,669 | -0.07(-0.77%) |
Jun 16, 2015 | 9.531 | 9.599 | 9.460 | 9.568 | 311,239 | +0.02(+0.26%) |
Jun 15, 2015 | 9.489 | 9.568 | 9.376 | 9.544 | 330,047 | +0.01(+0.06%) |
Jun 12, 2015 | 9.458 | 9.550 | 9.409 | 9.538 | 313,422 | +0.06(+0.65%) |
Jun 11, 2015 | 9.341 | 9.495 | 9.274 | 9.476 | 415,753 | +0.11(+1.18%) |
Jun 10, 2015 | 9.311 | 9.458 | 9.311 | 9.366 | 488,355 | +0.10(+1.06%) |
Jun 09, 2015 | 9.268 | 9.311 | 9.243 | 9.268 | 402,237 | -0.02(-0.26%) |
Jun 08, 2015 | 9.207 | 9.304 | 9.207 | 9.292 | 330,765 | +0.05(+0.59%) |
Jun 05, 2015 | 9.256 | 9.268 | 9.170 | 9.237 | 620,354 | +0.11(+1.20%) |
Jun 04, 2015 | 9.115 | 9.146 | 9.079 | 9.128 | 254,465 | -0.04(-0.47%) |
Jun 03, 2015 | 9.097 | 9.189 | 9.045 | 9.170 | 300,257 | +0.10(+1.14%) |
Jun 02, 2015 | 8.987 | 9.109 | 8.987 | 9.067 | 382,269 | +0.05(+0.54%) |
Jun 01, 2015 | 9.067 | 9.073 | 8.977 | 9.018 | 272,191 | -0.04(-0.47%) |
May 29, 2015 | 9.012 | 9.103 | 8.970 | 9.060 | 711,297 | +0.02(+0.27%) |
May 28, 2015 | 8.975 | 9.042 | 8.938 | 9.036 | 276,958 | +0.07(+0.82%) |
May 27, 2015 | 8.914 | 9.036 | 8.914 | 8.963 | 246,729 | +0.03(+0.34%) |
May 26, 2015 | 8.963 | 8.963 | 8.890 | 8.932 | 244,057 | -0.07(-0.75%) |
May 22, 2015 | 8.969 | 8.999 | 8.999 | 8.999 | 276,662 | +0.03(+0.34%) |
May 21, 2015 | 8.963 | 8.999 | 8.951 | 8.969 | 235,692 | -0.02(-0.20%) |
May 20, 2015 | 9.018 | 9.024 | 8.963 | 8.987 | 340,964 | -0.05(-0.54%) |
May 19, 2015 | 9.024 | 9.073 | 9.012 | 9.036 | 437,033 | +0.02(+0.20%) |
May 18, 2015 | 8.957 | 9.018 | 8.957 | 9.018 | 387,715 | +0.02(+0.27%) |
May 15, 2015 | 8.999 | 9.079 | 8.969 | 8.993 | 363,079 | -0.01(-0.07%) |
May 14, 2015 | 8.993 | 9.012 | 8.963 | 8.999 | 361,699 | +0.00(+0.00%) |
May 13, 2015 | 8.999 | 9.012 | 8.969 | 8.999 | 309,876 | +0.01(+0.07%) |
May 12, 2015 | 8.926 | 9.012 | 8.859 | 8.993 | 379,084 | +0.04(+0.41%) |
May 11, 2015 | 8.920 | 9.012 | 8.920 | 8.957 | 227,338 | +0.01(+0.14%) |
May 08, 2015 | 8.963 | 8.987 | 8.932 | 8.945 | 220,026 | +0.00(+0.00%) |
May 07, 2015 | 8.847 | 8.990 | 8.798 | 8.945 | 245,349 | +0.07(+0.83%) |
May 06, 2015 | 8.841 | 8.914 | 8.835 | 8.871 | 260,552 | -0.01(-0.07%) |
May 05, 2015 | 8.853 | 8.945 | 8.776 | 8.877 | 336,638 | -0.01(-0.14%) |
May 04, 2015 | 8.774 | 8.896 | 8.774 | 8.890 | 342,436 | +0.11(+1.25%) |
May 01, 2015 | 8.896 | 9.030 | 8.731 | 8.780 | 424,699 | -0.14(-1.57%) |
Apr 30, 2015 | 8.963 | 9.024 | 8.883 | 8.920 | 296,582 | -0.07(-0.81%) |
Apr 29, 2015 | 8.981 | 9.030 | 8.969 | 8.993 | 277,462 | -0.02(-0.27%) |
Apr 28, 2015 | 8.914 | 9.030 | 8.914 | 9.018 | 280,746 | +0.08(+0.89%) |
Apr 27, 2015 | 8.969 | 9.024 | 8.914 | 8.938 | 287,733 | -0.01(-0.14%) |
Apr 24, 2015 | 8.987 | 9.012 | 8.938 | 8.951 | 294,283 | -0.05(-0.54%) |
Apr 23, 2015 | 8.963 | 9.053 | 8.963 | 8.999 | 415,188 | +0.01(+0.07%) |
Apr 22, 2015 | 8.987 | 9.009 | 8.926 | 8.993 | 252,573 | +0.02(+0.27%) |
Apr 21, 2015 | 8.932 | 9.006 | 8.902 | 8.969 | 357,012 | +0.02(+0.20%) |
Apr 20, 2015 | 8.896 | 8.987 | 8.853 | 8.951 | 336,746 | +0.09(+0.96%) |
Apr 17, 2015 | 8.945 | 8.969 | 8.847 | 8.865 | 258,280 | -0.11(-1.22%) |
Apr 16, 2015 | 8.963 | 8.999 | 8.896 | 8.975 | 316,501 | -0.02(-0.20%) |
Apr 15, 2015 | 8.999 | 9.012 | 8.957 | 8.993 | 319,662 | -0.01(-0.07%) |
Apr 14, 2015 | 8.945 | 9.012 | 8.914 | 8.999 | 461,393 | +0.02(+0.20%) |
Apr 13, 2015 | 8.932 | 9.012 | 8.932 | 8.981 | 316,932 | +0.02(+0.27%) |
Apr 10, 2015 | 8.920 | 9.006 | 8.877 | 8.957 | 262,375 | +0.05(+0.55%) |
Apr 09, 2015 | 8.920 | 8.938 | 8.822 | 8.908 | 276,562 | -0.01(-0.14%) |
Apr 08, 2015 | 8.896 | 8.963 | 8.871 | 8.920 | 352,360 | -0.01(-0.07%) |
Apr 07, 2015 | 8.951 | 8.999 | 8.902 | 8.926 | 260,262 | -0.01(-0.14%) |
Apr 06, 2015 | 8.926 | 8.966 | 8.877 | 8.938 | 314,201 | -0.05(-0.54%) |
Apr 02, 2015 | 8.945 | 8.987 | 8.987 | 8.987 | 329,601 | +0.02(+0.27%) |