Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 7.822 | 7.869 | 7.676 | 7.822 | 2,028,132 | +0.08(+0.98%) |
Jun 29, 2015 | 7.916 | 7.974 | 7.717 | 7.746 | 2,878,259 | -0.24(-3.00%) |
Jun 26, 2015 | 7.980 | 8.025 | 7.916 | 7.986 | 9,583,977 | -0.03(-0.36%) |
Jun 25, 2015 | 8.244 | 8.255 | 7.846 | 8.015 | 3,776,003 | -0.26(-3.18%) |
Jun 24, 2015 | 8.167 | 8.337 | 8.047 | 8.279 | 23,059,242 | +0.01(+0.07%) |
Jun 23, 2015 | 8.682 | 8.875 | 8.273 | 8.273 | 5,243,001 | -0.65(-7.28%) |
Jun 22, 2015 | 9.221 | 9.267 | 8.887 | 8.922 | 736,868 | -0.30(-3.24%) |
Jun 19, 2015 | 9.098 | 9.355 | 9.027 | 9.221 | 3,143,344 | +0.12(+1.35%) |
Jun 18, 2015 | 8.975 | 9.104 | 8.946 | 9.098 | 781,181 | +0.14(+1.57%) |
Jun 17, 2015 | 8.864 | 8.969 | 8.764 | 8.957 | 717,072 | +0.11(+1.19%) |
Jun 16, 2015 | 8.893 | 8.916 | 8.750 | 8.852 | 864,930 | -0.16(-1.75%) |
Jun 15, 2015 | 8.951 | 9.101 | 8.934 | 9.010 | 1,204,980 | +0.03(+0.33%) |
Jun 12, 2015 | 9.045 | 9.074 | 8.905 | 8.981 | 574,762 | -0.11(-1.16%) |
Jun 11, 2015 | 9.185 | 9.215 | 9.057 | 9.086 | 793,197 | -0.09(-0.96%) |
Jun 10, 2015 | 9.121 | 9.215 | 9.033 | 9.174 | 817,056 | +0.02(+0.26%) |
Jun 09, 2015 | 9.127 | 9.197 | 9.027 | 9.150 | 923,399 | +0.14(+1.56%) |
Jun 08, 2015 | 9.016 | 9.068 | 8.910 | 9.010 | 993,590 | -0.04(-0.45%) |
Jun 05, 2015 | 9.273 | 9.302 | 9.010 | 9.051 | 1,052,982 | -0.21(-2.27%) |
Jun 04, 2015 | 9.256 | 9.319 | 9.185 | 9.262 | 556,478 | -0.04(-0.44%) |
Jun 03, 2015 | 9.361 | 9.369 | 9.256 | 9.302 | 471,762 | -0.06(-0.62%) |
Jun 02, 2015 | 9.285 | 9.411 | 9.285 | 9.361 | 498,560 | +0.03(+0.31%) |
Jun 01, 2015 | 9.302 | 9.384 | 9.256 | 9.332 | 745,054 | +0.00(+0.00%) |
May 29, 2015 | 9.408 | 9.419 | 9.232 | 9.332 | 1,146,210 | -0.08(-0.81%) |
May 28, 2015 | 9.349 | 9.437 | 9.291 | 9.408 | 387,646 | +0.09(+0.94%) |
May 27, 2015 | 9.425 | 9.443 | 9.221 | 9.320 | 784,149 | -0.11(-1.18%) |
May 26, 2015 | 9.332 | 9.478 | 9.244 | 9.431 | 538,528 | +0.08(+0.81%) |
May 22, 2015 | 9.384 | 9.355 | 9.355 | 9.355 | 590,878 | -0.06(-0.62%) |
May 21, 2015 | 9.490 | 9.525 | 9.332 | 9.414 | 575,340 | -0.07(-0.74%) |
May 20, 2015 | 9.490 | 9.542 | 9.419 | 9.484 | 709,397 | -0.02(-0.18%) |
May 19, 2015 | 9.496 | 9.531 | 9.437 | 9.501 | 423,106 | +0.02(+0.19%) |
May 18, 2015 | 9.455 | 9.525 | 9.425 | 9.484 | 593,945 | +0.00(+0.00%) |
May 15, 2015 | 9.291 | 9.513 | 9.264 | 9.484 | 691,423 | +0.18(+1.89%) |
May 14, 2015 | 9.232 | 9.343 | 9.185 | 9.308 | 563,608 | +0.09(+0.95%) |
May 13, 2015 | 9.326 | 9.326 | 9.185 | 9.221 | 807,389 | -0.11(-1.13%) |
May 12, 2015 | 9.291 | 9.379 | 9.086 | 9.326 | 555,796 | -0.02(-0.25%) |
May 11, 2015 | 9.478 | 9.507 | 9.349 | 9.349 | 422,933 | -0.12(-1.30%) |
May 08, 2015 | 9.466 | 9.642 | 9.389 | 9.472 | 567,325 | +0.08(+0.81%) |
May 07, 2015 | 9.244 | 9.531 | 9.115 | 9.396 | 706,341 | +0.32(+3.48%) |
May 06, 2015 | 9.256 | 9.302 | 9.027 | 9.080 | 816,409 | -0.13(-1.46%) |
May 05, 2015 | 9.490 | 9.501 | 9.185 | 9.215 | 757,873 | -0.32(-3.31%) |
May 04, 2015 | 9.472 | 9.566 | 9.431 | 9.531 | 336,144 | +0.06(+0.62%) |
May 01, 2015 | 9.455 | 9.531 | 9.363 | 9.472 | 319,824 | +0.02(+0.19%) |
Apr 30, 2015 | 9.624 | 9.624 | 9.425 | 9.455 | 398,920 | -0.17(-1.76%) |
Apr 29, 2015 | 9.683 | 9.712 | 9.601 | 9.624 | 191,672 | -0.09(-0.96%) |
Apr 28, 2015 | 9.689 | 9.724 | 9.673 | 9.718 | 585,378 | +0.01(+0.12%) |
Apr 27, 2015 | 9.683 | 9.730 | 9.671 | 9.706 | 323,721 | +0.02(+0.18%) |
Apr 24, 2015 | 9.694 | 9.730 | 9.653 | 9.689 | 185,700 | -0.02(-0.24%) |
Apr 23, 2015 | 9.689 | 9.759 | 9.653 | 9.712 | 506,497 | +0.00(+0.00%) |
Apr 22, 2015 | 9.724 | 9.753 | 9.659 | 9.712 | 1,092,354 | -0.02(-0.24%) |
Apr 21, 2015 | 9.683 | 9.741 | 9.659 | 9.735 | 558,641 | +0.07(+0.73%) |
Apr 20, 2015 | 9.636 | 9.700 | 9.577 | 9.665 | 576,695 | +0.08(+0.79%) |
Apr 17, 2015 | 9.648 | 9.653 | 9.557 | 9.589 | 357,961 | -0.06(-0.61%) |
Apr 16, 2015 | 9.671 | 9.677 | 9.566 | 9.648 | 344,723 | -0.07(-0.72%) |
Apr 15, 2015 | 9.624 | 9.747 | 9.536 | 9.718 | 607,189 | +0.02(+0.18%) |
Apr 14, 2015 | 9.642 | 9.765 | 9.609 | 9.700 | 457,817 | +0.02(+0.24%) |
Apr 13, 2015 | 9.741 | 9.741 | 9.624 | 9.677 | 532,681 | -0.05(-0.48%) |
Apr 10, 2015 | 9.677 | 9.800 | 9.677 | 9.724 | 467,865 | +0.04(+0.42%) |
Apr 09, 2015 | 9.747 | 9.765 | 9.648 | 9.683 | 299,158 | -0.06(-0.66%) |
Apr 08, 2015 | 9.595 | 9.765 | 9.595 | 9.747 | 652,089 | +0.11(+1.09%) |
Apr 07, 2015 | 9.689 | 9.747 | 9.624 | 9.642 | 391,487 | -0.07(-0.72%) |
Apr 06, 2015 | 9.800 | 9.835 | 9.700 | 9.712 | 380,025 | -0.07(-0.72%) |
Apr 02, 2015 | 9.718 | 9.782 | 9.782 | 9.782 | 752,913 | +0.05(+0.54%) |