Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 10.39 | 10.57 | 10.15 | 10.50 | 126,146 | +0.35(+3.45%) |
Jun 29, 2015 | 10.45 | 10.66 | 10.09 | 10.15 | 128,208 | -0.43(-4.06%) |
Jun 26, 2015 | 10.95 | 11.01 | 10.52 | 10.58 | 2,028,240 | -0.35(-3.20%) |
Jun 25, 2015 | 10.79 | 11.00 | 10.54 | 10.93 | 193,682 | +0.22(+2.05%) |
Jun 24, 2015 | 10.74 | 10.84 | 10.65 | 10.71 | 74,680 | -0.14(-1.29%) |
Jun 23, 2015 | 10.62 | 10.90 | 10.62 | 10.85 | 78,968 | +0.10(+0.93%) |
Jun 22, 2015 | 11.25 | 11.32 | 10.66 | 10.75 | 69,940 | -0.42(-3.76%) |
Jun 19, 2015 | 11.18 | 11.40 | 11.04 | 11.17 | 104,300 | +0.04(+0.36%) |
Jun 18, 2015 | 10.79 | 11.32 | 10.65 | 11.13 | 102,818 | +0.40(+3.73%) |
Jun 17, 2015 | 10.74 | 10.84 | 10.60 | 10.73 | 75,199 | +0.03(+0.28%) |
Jun 16, 2015 | 10.61 | 10.80 | 10.51 | 10.70 | 79,520 | +0.03(+0.28%) |
Jun 15, 2015 | 10.63 | 10.85 | 10.52 | 10.67 | 111,410 | -0.10(-0.93%) |
Jun 12, 2015 | 10.91 | 10.98 | 10.57 | 10.77 | 65,429 | -0.08(-0.74%) |
Jun 11, 2015 | 10.40 | 10.95 | 10.35 | 10.85 | 153,284 | +0.53(+5.14%) |
Jun 10, 2015 | 10.14 | 10.40 | 10.08 | 10.32 | 79,083 | +0.27(+2.69%) |
Jun 09, 2015 | 10.18 | 10.19 | 10.00 | 10.05 | 67,467 | -0.14(-1.37%) |
Jun 08, 2015 | 10.26 | 10.31 | 10.07 | 10.19 | 65,798 | -0.13(-1.26%) |
Jun 05, 2015 | 10.14 | 10.33 | 9.960 | 10.32 | 54,073 | +0.25(+2.48%) |
Jun 04, 2015 | 9.970 | 10.38 | 9.938 | 10.07 | 172,426 | +0.03(+0.30%) |
Jun 03, 2015 | 9.800 | 10.04 | 9.760 | 10.04 | 62,375 | +0.30(+3.08%) |
Jun 02, 2015 | 9.540 | 9.850 | 9.540 | 9.740 | 51,328 | +0.10(+1.04%) |
Jun 01, 2015 | 9.810 | 9.810 | 9.360 | 9.640 | 91,462 | -0.06(-0.62%) |
May 29, 2015 | 9.570 | 9.740 | 9.511 | 9.700 | 59,878 | +0.09(+0.94%) |
May 28, 2015 | 9.610 | 9.660 | 9.580 | 9.610 | 40,975 | -0.07(-0.72%) |
May 27, 2015 | 9.530 | 9.680 | 9.380 | 9.680 | 57,124 | +0.17(+1.79%) |
May 26, 2015 | 9.680 | 9.680 | 9.350 | 9.510 | 59,374 | -0.23(-2.36%) |
May 22, 2015 | 10.03 | 9.740 | 9.740 | 9.740 | 73,600 | -0.32(-3.18%) |
May 21, 2015 | 10.05 | 10.12 | 9.860 | 10.06 | 47,704 | +0.09(+0.90%) |
May 20, 2015 | 10.08 | 10.17 | 9.800 | 9.970 | 65,106 | -0.12(-1.19%) |
May 19, 2015 | 9.920 | 10.09 | 9.910 | 10.09 | 59,367 | +0.18(+1.82%) |
May 18, 2015 | 9.620 | 9.910 | 9.380 | 9.910 | 59,063 | +0.31(+3.23%) |
May 15, 2015 | 9.650 | 9.740 | 9.450 | 9.600 | 69,723 | -0.03(-0.31%) |
May 14, 2015 | 9.490 | 9.735 | 9.390 | 9.630 | 77,153 | +0.18(+1.90%) |
May 13, 2015 | 9.630 | 9.630 | 9.420 | 9.450 | 46,773 | -0.14(-1.46%) |
May 12, 2015 | 9.650 | 9.660 | 9.380 | 9.590 | 53,317 | -0.09(-0.93%) |
May 11, 2015 | 9.590 | 9.770 | 9.570 | 9.680 | 115,995 | +0.10(+1.04%) |
May 08, 2015 | 9.840 | 10.02 | 9.560 | 9.580 | 85,225 | -0.16(-1.64%) |
May 07, 2015 | 9.630 | 9.910 | 9.610 | 9.740 | 76,955 | +0.08(+0.83%) |
May 06, 2015 | 9.900 | 9.910 | 9.450 | 9.660 | 68,652 | -0.20(-2.03%) |
May 05, 2015 | 9.970 | 9.970 | 9.580 | 9.860 | 102,926 | -0.13(-1.30%) |
May 04, 2015 | 10.15 | 10.25 | 9.760 | 9.990 | 119,499 | -0.16(-1.58%) |
May 01, 2015 | 9.840 | 10.31 | 9.830 | 10.15 | 147,141 | +0.32(+3.26%) |
Apr 30, 2015 | 10.02 | 10.23 | 9.560 | 9.830 | 141,702 | -0.32(-3.15%) |
Apr 29, 2015 | 9.330 | 10.28 | 9.330 | 10.15 | 239,439 | -0.21(-2.03%) |
Apr 28, 2015 | 10.11 | 10.37 | 9.820 | 10.36 | 161,615 | +0.21(+2.07%) |
Apr 27, 2015 | 10.17 | 10.27 | 10.02 | 10.15 | 144,679 | -0.02(-0.20%) |
Apr 24, 2015 | 10.15 | 10.20 | 10.07 | 10.17 | 71,682 | +0.01(+0.10%) |
Apr 23, 2015 | 10.08 | 10.20 | 10.06 | 10.16 | 83,158 | +0.02(+0.20%) |
Apr 22, 2015 | 10.10 | 10.31 | 9.940 | 10.14 | 47,640 | +0.02(+0.20%) |
Apr 21, 2015 | 10.17 | 10.24 | 10.03 | 10.12 | 113,937 | -0.03(-0.30%) |
Apr 20, 2015 | 10.23 | 10.29 | 9.780 | 10.15 | 75,709 | +0.06(+0.59%) |
Apr 17, 2015 | 10.47 | 10.75 | 10.08 | 10.09 | 119,973 | -0.47(-4.45%) |
Apr 16, 2015 | 10.41 | 10.75 | 10.18 | 10.56 | 251,774 | +0.05(+0.48%) |
Apr 15, 2015 | 10.08 | 10.89 | 9.895 | 10.51 | 94,067 | +0.49(+4.89%) |
Apr 14, 2015 | 10.22 | 10.23 | 9.900 | 10.02 | 72,311 | -0.22(-2.15%) |
Apr 13, 2015 | 10.25 | 10.26 | 10.03 | 10.24 | 120,508 | +0.00(+0.00%) |
Apr 10, 2015 | 9.940 | 10.70 | 9.750 | 10.24 | 183,246 | +0.34(+3.43%) |
Apr 09, 2015 | 9.910 | 9.940 | 9.620 | 9.900 | 68,393 | +0.06(+0.61%) |
Apr 08, 2015 | 9.660 | 9.909 | 9.338 | 9.840 | 112,269 | +0.28(+2.93%) |
Apr 07, 2015 | 9.430 | 9.650 | 9.330 | 9.560 | 127,711 | +0.32(+3.46%) |
Apr 06, 2015 | 8.900 | 9.300 | 8.900 | 9.240 | 28,076 | +0.24(+2.67%) |
Apr 02, 2015 | 9.200 | 9.000 | 9.000 | 9.000 | 92,700 | -0.20(-2.17%) |