Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 7.129 | 7.129 | 6.695 | 6.817 | 41,569 | +0.03(+0.43%) |
Jun 29, 2015 | 7.148 | 7.207 | 6.788 | 6.788 | 40,935 | -0.50(-6.88%) |
Jun 26, 2015 | 7.518 | 7.518 | 7.285 | 7.289 | 19,719 | -0.06(-0.81%) |
Jun 25, 2015 | 7.397 | 7.402 | 7.286 | 7.349 | 9,902 | -0.04(-0.59%) |
Jun 24, 2015 | 7.358 | 7.402 | 7.305 | 7.392 | 10,280 | +0.09(+1.21%) |
Jun 23, 2015 | 7.145 | 7.383 | 7.145 | 7.304 | 22,879 | +0.16(+2.22%) |
Jun 22, 2015 | 7.572 | 7.572 | 7.029 | 7.145 | 68,271 | -0.59(-7.58%) |
Jun 19, 2015 | 8.278 | 8.278 | 7.504 | 7.731 | 28,908 | -0.63(-7.55%) |
Jun 18, 2015 | 8.370 | 8.409 | 8.254 | 8.362 | 7,514 | -0.08(-0.96%) |
Jun 17, 2015 | 8.400 | 8.443 | 8.336 | 8.443 | 16,826 | +0.16(+1.99%) |
Jun 16, 2015 | 8.336 | 8.428 | 8.201 | 8.278 | 17,890 | -0.11(-1.33%) |
Jun 15, 2015 | 8.493 | 8.535 | 8.254 | 8.390 | 14,626 | -0.20(-2.37%) |
Jun 12, 2015 | 8.685 | 8.714 | 8.486 | 8.593 | 24,841 | -0.11(-1.28%) |
Jun 11, 2015 | 8.830 | 8.830 | 8.704 | 8.704 | 6,971 | -0.13(-1.43%) |
Jun 10, 2015 | 8.859 | 8.902 | 8.830 | 8.830 | 9,557 | -0.03(-0.38%) |
Jun 09, 2015 | 8.830 | 8.898 | 8.830 | 8.864 | 3,860 | -0.03(-0.38%) |
Jun 08, 2015 | 8.898 | 8.908 | 8.898 | 8.898 | 25,777 | -0.00(-0.03%) |
Jun 05, 2015 | 8.850 | 8.908 | 8.830 | 8.901 | 5,275 | -0.03(-0.35%) |
Jun 04, 2015 | 8.859 | 8.980 | 8.859 | 8.932 | 10,369 | +0.07(+0.82%) |
Jun 03, 2015 | 8.835 | 8.986 | 8.835 | 8.859 | 5,802 | -0.10(-1.08%) |
Jun 02, 2015 | 8.951 | 8.990 | 8.859 | 8.956 | 4,310 | +0.01(+0.11%) |
Jun 01, 2015 | 9.004 | 9.004 | 8.830 | 8.946 | 7,295 | -0.10(-1.12%) |
May 29, 2015 | 9.009 | 9.121 | 9.009 | 9.047 | 11,534 | -0.13(-1.38%) |
May 28, 2015 | 9.058 | 9.174 | 8.932 | 9.174 | 2,307 | -0.02(-0.22%) |
May 27, 2015 | 9.243 | 9.243 | 9.137 | 9.195 | 11,776 | +0.02(+0.21%) |
May 26, 2015 | 9.026 | 9.175 | 8.833 | 9.175 | 10,850 | +0.06(+0.69%) |
May 22, 2015 | 9.088 | 9.112 | 9.112 | 9.112 | 7,665 | +0.38(+4.31%) |
May 21, 2015 | 9.001 | 9.001 | 8.659 | 8.736 | 29,346 | -0.31(-3.47%) |
May 20, 2015 | 9.175 | 9.267 | 8.977 | 9.050 | 9,325 | -0.22(-2.34%) |
May 19, 2015 | 9.098 | 9.310 | 9.098 | 9.267 | 6,891 | +0.13(+1.43%) |
May 18, 2015 | 9.180 | 9.289 | 9.085 | 9.137 | 7,620 | -0.18(-1.92%) |
May 15, 2015 | 8.977 | 9.315 | 8.977 | 9.315 | 4,160 | +0.31(+3.49%) |
May 14, 2015 | 9.412 | 9.412 | 9.001 | 9.001 | 6,601 | -0.33(-3.52%) |
May 13, 2015 | 9.108 | 9.383 | 9.108 | 9.330 | 9,076 | +0.22(+2.36%) |
May 12, 2015 | 8.944 | 9.115 | 8.944 | 9.115 | 3,161 | +0.07(+0.72%) |
May 11, 2015 | 9.233 | 9.267 | 8.967 | 9.050 | 4,580 | -0.18(-1.99%) |
May 08, 2015 | 9.456 | 9.508 | 8.818 | 9.233 | 23,870 | -0.24(-2.50%) |
May 07, 2015 | 9.628 | 9.628 | 9.450 | 9.470 | 5,780 | -0.00(-0.05%) |
May 06, 2015 | 9.653 | 9.653 | 9.474 | 9.474 | 5,467 | -0.11(-1.12%) |
May 05, 2015 | 9.436 | 9.701 | 9.427 | 9.582 | 8,701 | +0.15(+1.60%) |
May 04, 2015 | 9.658 | 9.923 | 9.373 | 9.431 | 13,160 | -0.25(-2.54%) |
May 01, 2015 | 10.13 | 10.42 | 9.677 | 9.677 | 12,338 | -0.34(-3.37%) |
Apr 30, 2015 | 10.46 | 10.46 | 9.653 | 10.02 | 20,468 | -0.29(-2.86%) |
Apr 29, 2015 | 10.30 | 10.49 | 10.29 | 10.31 | 10,732 | -0.01(-0.09%) |
Apr 28, 2015 | 10.35 | 10.42 | 10.31 | 10.32 | 4,297 | +0.01(+0.13%) |
Apr 27, 2015 | 10.53 | 10.53 | 10.28 | 10.31 | 7,881 | -0.26(-2.46%) |
Apr 24, 2015 | 10.55 | 10.57 | 10.23 | 10.57 | 5,084 | +0.23(+2.19%) |
Apr 23, 2015 | 10.27 | 10.56 | 10.23 | 10.34 | 8,143 | +0.08(+0.77%) |
Apr 22, 2015 | 10.37 | 10.37 | 10.23 | 10.26 | 10,960 | +0.03(+0.26%) |
Apr 21, 2015 | 10.32 | 10.40 | 10.23 | 10.23 | 7,916 | -0.09(-0.89%) |
Apr 20, 2015 | 10.34 | 10.58 | 10.32 | 10.32 | 9,496 | -0.02(-0.19%) |
Apr 17, 2015 | 10.24 | 10.54 | 10.11 | 10.34 | 8,579 | +0.00(+0.00%) |
Apr 16, 2015 | 10.30 | 10.57 | 10.24 | 10.34 | 8,240 | -0.08(-0.72%) |
Apr 15, 2015 | 10.59 | 10.59 | 10.37 | 10.42 | 20,946 | -0.14(-1.33%) |
Apr 14, 2015 | 10.61 | 10.61 | 10.37 | 10.56 | 8,804 | -0.05(-0.45%) |
Apr 13, 2015 | 10.81 | 10.82 | 10.60 | 10.61 | 13,063 | -0.12(-1.12%) |
Apr 10, 2015 | 10.40 | 10.86 | 10.40 | 10.73 | 7,438 | +0.51(+4.99%) |
Apr 09, 2015 | 10.52 | 10.58 | 10.21 | 10.22 | 10,141 | -0.33(-3.10%) |
Apr 08, 2015 | 10.17 | 10.58 | 10.17 | 10.55 | 7,899 | +0.28(+2.72%) |
Apr 07, 2015 | 10.08 | 10.36 | 9.983 | 10.27 | 7,305 | +0.14(+1.43%) |
Apr 06, 2015 | 9.988 | 10.21 | 9.940 | 10.12 | 10,174 | +0.25(+2.58%) |
Apr 02, 2015 | 9.873 | 9.868 | 9.868 | 9.868 | 5,406 | +0.21(+2.14%) |