Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 9.058 | 9.118 | 8.944 | 8.944 | 29,218 | -0.13(-1.47%) |
Jun 29, 2015 | 8.742 | 9.136 | 8.742 | 9.077 | 5,267 | +0.14(+1.54%) |
Jun 26, 2015 | 8.944 | 8.962 | 8.857 | 8.939 | 54,938 | -0.12(-1.32%) |
Jun 25, 2015 | 8.737 | 9.058 | 8.737 | 9.058 | 23,471 | +0.40(+4.61%) |
Jun 24, 2015 | 8.609 | 8.659 | 8.609 | 8.659 | 2,171 | +0.02(+0.21%) |
Jun 23, 2015 | 8.710 | 8.711 | 8.604 | 8.641 | 9,881 | -0.02(-0.29%) |
Jun 22, 2015 | 8.733 | 8.733 | 8.600 | 8.666 | 5,634 | +0.07(+0.77%) |
Jun 19, 2015 | 8.618 | 8.737 | 8.586 | 8.600 | 13,478 | -0.06(-0.74%) |
Jun 18, 2015 | 8.581 | 8.719 | 8.581 | 8.664 | 3,211 | +0.09(+1.02%) |
Jun 17, 2015 | 8.659 | 8.659 | 8.586 | 8.577 | 9,316 | -0.13(-1.53%) |
Jun 16, 2015 | 8.677 | 8.714 | 8.581 | 8.710 | 12,975 | -0.00(-0.05%) |
Jun 15, 2015 | 8.691 | 8.714 | 8.691 | 8.714 | 4,258 | +0.02(+0.26%) |
Jun 12, 2015 | 8.691 | 8.691 | 8.627 | 8.691 | 5,893 | +0.00(+0.05%) |
Jun 11, 2015 | 8.613 | 8.687 | 8.600 | 8.687 | 5,804 | +0.06(+0.64%) |
Jun 10, 2015 | 8.622 | 8.682 | 8.609 | 8.632 | 7,291 | -0.06(-0.63%) |
Jun 09, 2015 | 8.613 | 8.687 | 8.613 | 8.687 | 1,648 | +0.00(+0.00%) |
Jun 08, 2015 | 8.668 | 8.687 | 8.609 | 8.687 | 17,383 | +0.06(+0.64%) |
Jun 05, 2015 | 8.664 | 8.664 | 8.604 | 8.632 | 25,361 | -0.03(-0.37%) |
Jun 04, 2015 | 8.600 | 8.664 | 8.600 | 8.664 | 10,906 | -0.00(-0.05%) |
Jun 03, 2015 | 8.677 | 8.677 | 8.659 | 8.668 | 22,884 | -0.01(-0.07%) |
Jun 02, 2015 | 8.677 | 8.677 | 8.674 | 8.674 | 464 | -0.00(-0.04%) |
Jun 01, 2015 | 8.645 | 8.691 | 8.641 | 8.677 | 27,572 | +0.04(+0.42%) |
May 29, 2015 | 8.604 | 8.641 | 8.604 | 8.641 | 3,678 | -0.05(-0.58%) |
May 28, 2015 | 8.687 | 8.691 | 8.682 | 8.691 | 6,085 | +0.04(+0.48%) |
May 27, 2015 | 8.677 | 8.691 | 8.604 | 8.650 | 27,125 | -0.02(-0.21%) |
May 26, 2015 | 8.687 | 8.687 | 8.622 | 8.668 | 14,955 | -0.02(-0.21%) |
May 22, 2015 | 8.622 | 8.687 | 8.687 | 8.687 | 2,834 | +0.02(+0.21%) |
May 21, 2015 | 8.604 | 8.668 | 8.604 | 8.668 | 6,977 | -0.02(-0.26%) |
May 20, 2015 | 8.691 | 8.691 | 8.645 | 8.691 | 10,345 | -0.01(-0.16%) |
May 19, 2015 | 8.622 | 8.705 | 8.622 | 8.705 | 16,553 | +0.05(+0.53%) |
May 18, 2015 | 8.659 | 8.659 | 8.659 | 8.659 | 1,369 | +0.05(+0.56%) |
May 15, 2015 | 8.668 | 8.668 | 8.605 | 8.611 | 5,010 | -0.06(-0.67%) |
May 14, 2015 | 8.622 | 8.668 | 8.622 | 8.668 | 11,385 | +0.02(+0.21%) |
May 13, 2015 | 8.622 | 8.655 | 8.622 | 8.650 | 5,815 | +0.04(+0.48%) |
May 12, 2015 | 8.668 | 8.677 | 8.609 | 8.609 | 5,771 | -0.08(-0.95%) |
May 08, 2015 | 8.733 | 8.691 | 8.691 | 8.691 | 872 | -0.02(-0.26%) |
May 07, 2015 | 8.691 | 8.714 | 8.691 | 8.714 | 4,083 | +0.02(+0.26%) |
May 06, 2015 | 8.691 | 8.691 | 8.691 | 8.691 | 1,070 | +0.09(+1.01%) |
May 05, 2015 | 8.604 | 8.604 | 8.604 | 8.604 | 715 | -0.12(-1.42%) |
May 04, 2015 | 8.613 | 8.746 | 8.613 | 8.728 | 8,209 | +0.06(+0.69%) |
May 01, 2015 | 8.783 | 8.783 | 8.604 | 8.668 | 12,395 | -0.05(-0.53%) |
Apr 30, 2015 | 8.714 | 8.783 | 8.714 | 8.714 | 6,333 | +0.00(+0.00%) |
Apr 28, 2015 | 8.714 | 8.714 | 8.714 | 8.714 | 654 | -0.00(-0.05%) |
Apr 27, 2015 | 8.757 | 8.783 | 8.714 | 8.719 | 6,985 | -0.09(-0.99%) |
Apr 24, 2015 | 8.686 | 8.806 | 8.686 | 8.806 | 10,973 | +0.19(+2.24%) |
Apr 23, 2015 | 8.646 | 8.646 | 8.609 | 8.613 | 1,600 | -0.08(-0.95%) |
Apr 22, 2015 | 8.696 | 8.705 | 8.687 | 8.696 | 14,414 | -0.09(-0.99%) |
Apr 21, 2015 | 8.695 | 8.783 | 8.691 | 8.783 | 2,886 | +0.00(+0.00%) |
Apr 20, 2015 | 8.776 | 8.783 | 8.776 | 8.783 | 3,473 | +0.06(+0.63%) |
Apr 17, 2015 | 8.714 | 8.728 | 8.710 | 8.728 | 2,492 | +0.01(+0.16%) |
Apr 16, 2015 | 8.713 | 8.714 | 8.713 | 8.714 | 1,059 | +0.00(+0.00%) |
Apr 15, 2015 | 8.600 | 8.714 | 8.600 | 8.714 | 10,435 | +0.14(+1.60%) |
Apr 14, 2015 | 8.531 | 8.577 | 8.531 | 8.577 | 1,068 | +0.00(+0.05%) |
Apr 13, 2015 | 8.508 | 8.572 | 8.508 | 8.572 | 1,020 | +0.05(+0.54%) |
Apr 10, 2015 | 8.558 | 8.668 | 8.508 | 8.526 | 12,410 | -0.09(-1.01%) |
Apr 09, 2015 | 8.600 | 8.655 | 8.462 | 8.613 | 3,787 | +0.00(+0.05%) |
Apr 08, 2015 | 8.453 | 8.609 | 8.444 | 8.609 | 2,753 | -0.04(-0.48%) |
Apr 07, 2015 | 8.668 | 8.668 | 8.420 | 8.650 | 1,855 | -0.02(-0.21%) |
Apr 06, 2015 | 8.641 | 8.693 | 8.604 | 8.668 | 4,033 | -0.16(-1.77%) |
Apr 02, 2015 | 9.031 | 8.824 | 8.824 | 8.824 | 3,488 | -0.10(-1.08%) |