Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 8.800 | 8.920 | 8.760 | 8.890 | 239,992 | +0.15(+1.72%) |
Jun 29, 2015 | 8.900 | 9.000 | 8.710 | 8.740 | 167,985 | -0.27(-3.00%) |
Jun 26, 2015 | 9.070 | 9.100 | 8.960 | 9.010 | 410,869 | -0.07(-0.77%) |
Jun 25, 2015 | 8.980 | 9.095 | 8.950 | 9.080 | 207,444 | +0.10(+1.11%) |
Jun 24, 2015 | 9.120 | 9.120 | 8.920 | 8.980 | 203,898 | -0.14(-1.54%) |
Jun 23, 2015 | 8.900 | 9.120 | 8.835 | 9.120 | 340,101 | +0.21(+2.36%) |
Jun 22, 2015 | 9.120 | 9.120 | 8.880 | 8.910 | 372,350 | -0.21(-2.30%) |
Jun 19, 2015 | 9.040 | 9.145 | 8.940 | 9.120 | 318,641 | +0.13(+1.45%) |
Jun 18, 2015 | 8.870 | 9.000 | 8.800 | 8.990 | 296,493 | +0.06(+0.67%) |
Jun 17, 2015 | 9.150 | 9.150 | 8.870 | 8.930 | 250,949 | -0.16(-1.76%) |
Jun 16, 2015 | 9.150 | 9.190 | 9.020 | 9.090 | 429,211 | -0.09(-0.98%) |
Jun 15, 2015 | 9.360 | 9.360 | 8.880 | 9.180 | 587,315 | +0.03(+0.33%) |
Jun 12, 2015 | 9.130 | 9.190 | 9.060 | 9.150 | 263,519 | -0.03(-0.33%) |
Jun 11, 2015 | 9.050 | 9.190 | 9.030 | 9.180 | 674,334 | +0.12(+1.32%) |
Jun 10, 2015 | 8.900 | 9.070 | 8.770 | 9.060 | 458,139 | +0.19(+2.14%) |
Jun 09, 2015 | 8.770 | 8.950 | 8.720 | 8.870 | 227,711 | +0.12(+1.37%) |
Jun 08, 2015 | 8.710 | 8.845 | 8.710 | 8.750 | 219,645 | +0.00(+0.00%) |
Jun 05, 2015 | 8.680 | 8.760 | 8.550 | 8.750 | 205,428 | +0.07(+0.81%) |
Jun 04, 2015 | 8.770 | 8.870 | 8.637 | 8.680 | 214,308 | -0.19(-2.14%) |
Jun 03, 2015 | 8.810 | 8.960 | 8.810 | 8.870 | 282,402 | +0.11(+1.26%) |
Jun 02, 2015 | 8.480 | 8.800 | 8.480 | 8.760 | 369,861 | +0.22(+2.58%) |
Jun 01, 2015 | 8.530 | 8.600 | 8.280 | 8.540 | 522,091 | +0.07(+0.83%) |
May 29, 2015 | 8.640 | 8.640 | 8.450 | 8.470 | 844,048 | -0.19(-2.19%) |
May 28, 2015 | 8.630 | 8.740 | 8.610 | 8.660 | 293,716 | +0.03(+0.35%) |
May 27, 2015 | 8.530 | 8.660 | 8.450 | 8.630 | 385,568 | +0.10(+1.17%) |
May 26, 2015 | 8.520 | 8.610 | 8.420 | 8.530 | 361,080 | -0.02(-0.23%) |
May 22, 2015 | 8.590 | 8.550 | 8.550 | 8.550 | 255,600 | -0.06(-0.70%) |
May 21, 2015 | 8.690 | 8.700 | 8.480 | 8.610 | 655,349 | -0.06(-0.69%) |
May 20, 2015 | 8.540 | 8.690 | 8.480 | 8.670 | 845,830 | +0.13(+1.52%) |
May 19, 2015 | 8.440 | 8.590 | 8.420 | 8.540 | 622,278 | +0.08(+0.95%) |
May 18, 2015 | 8.390 | 8.560 | 8.390 | 8.460 | 429,658 | +0.03(+0.36%) |
May 15, 2015 | 8.340 | 8.445 | 8.260 | 8.430 | 474,741 | +0.06(+0.72%) |
May 14, 2015 | 8.320 | 8.550 | 8.295 | 8.370 | 502,574 | +0.05(+0.60%) |
May 13, 2015 | 8.170 | 8.370 | 8.120 | 8.320 | 499,705 | +0.20(+2.46%) |
May 12, 2015 | 8.160 | 8.160 | 7.980 | 8.120 | 216,413 | -0.08(-0.98%) |
May 11, 2015 | 8.050 | 8.350 | 8.050 | 8.200 | 295,489 | +0.15(+1.86%) |
May 08, 2015 | 8.090 | 8.130 | 8.000 | 8.050 | 195,178 | +0.02(+0.25%) |
May 07, 2015 | 7.980 | 8.050 | 7.870 | 8.030 | 351,549 | +0.13(+1.65%) |
May 06, 2015 | 7.840 | 7.900 | 7.765 | 7.900 | 465,853 | +0.12(+1.54%) |
May 05, 2015 | 7.700 | 7.840 | 7.700 | 7.780 | 495,266 | -0.06(-0.77%) |
May 04, 2015 | 7.690 | 7.940 | 7.690 | 7.840 | 1,309,409 | +0.18(+2.35%) |
May 01, 2015 | 7.590 | 7.720 | 7.530 | 7.660 | 543,458 | +0.06(+0.79%) |
Apr 30, 2015 | 7.710 | 7.740 | 7.515 | 7.600 | 734,015 | -0.15(-1.94%) |
Apr 29, 2015 | 8.620 | 8.620 | 7.500 | 7.750 | 3,609,743 | -1.12(-12.63%) |
Apr 28, 2015 | 8.660 | 8.905 | 8.650 | 8.870 | 286,904 | +0.19(+2.19%) |
Apr 27, 2015 | 8.800 | 8.990 | 8.670 | 8.680 | 224,471 | -0.19(-2.14%) |
Apr 24, 2015 | 8.930 | 9.000 | 8.850 | 8.870 | 158,218 | -0.06(-0.67%) |
Apr 23, 2015 | 8.870 | 9.008 | 8.840 | 8.930 | 191,564 | +0.03(+0.34%) |
Apr 22, 2015 | 8.850 | 9.010 | 8.800 | 8.900 | 320,091 | +0.07(+0.79%) |