Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 8.750 | 10.07 | 8.570 | 9.320 | 911,452 | +0.84(+9.91%) |
Jun 29, 2015 | 9.380 | 9.420 | 8.445 | 8.480 | 593,062 | -1.04(-10.92%) |
Jun 26, 2015 | 9.900 | 9.985 | 9.500 | 9.520 | 638,157 | -0.33(-3.35%) |
Jun 25, 2015 | 10.32 | 10.70 | 9.470 | 9.850 | 850,044 | -0.37(-3.62%) |
Jun 24, 2015 | 11.72 | 11.96 | 10.16 | 10.22 | 807,976 | -1.60(-13.54%) |
Jun 23, 2015 | 11.04 | 12.09 | 10.95 | 11.82 | 1,153,600 | +0.70(+6.29%) |
Jun 22, 2015 | 10.40 | 11.20 | 10.29 | 11.12 | 522,750 | +0.83(+8.07%) |
Jun 19, 2015 | 10.74 | 10.87 | 10.23 | 10.29 | 1,034,920 | -0.37(-3.47%) |
Jun 18, 2015 | 11.30 | 11.53 | 10.66 | 10.66 | 1,004,079 | -0.67(-5.91%) |
Jun 17, 2015 | 11.39 | 11.77 | 10.62 | 11.33 | 407,560 | -0.15(-1.31%) |
Jun 16, 2015 | 11.50 | 11.60 | 9.960 | 11.48 | 886,666 | +0.14(+1.23%) |
Jun 15, 2015 | 10.85 | 12.57 | 10.57 | 11.34 | 939,168 | +0.45(+4.13%) |
Jun 12, 2015 | 10.14 | 10.98 | 9.940 | 10.89 | 684,006 | +0.76(+7.50%) |
Jun 11, 2015 | 9.900 | 10.15 | 9.480 | 10.13 | 520,180 | +0.19(+1.91%) |
Jun 10, 2015 | 9.050 | 10.04 | 8.900 | 9.940 | 846,972 | +0.94(+10.44%) |
Jun 09, 2015 | 9.290 | 9.320 | 8.670 | 9.000 | 461,160 | -0.39(-4.15%) |
Jun 08, 2015 | 8.320 | 9.600 | 8.320 | 9.390 | 1,008,077 | +1.03(+12.32%) |
Jun 05, 2015 | 7.570 | 8.440 | 7.570 | 8.360 | 768,064 | +0.80(+10.58%) |
Jun 04, 2015 | 7.340 | 8.260 | 7.340 | 7.560 | 512,817 | +0.20(+2.72%) |
Jun 03, 2015 | 6.870 | 7.690 | 6.860 | 7.360 | 692,311 | +0.52(+7.60%) |
Jun 02, 2015 | 6.900 | 7.040 | 6.830 | 6.840 | 356,016 | -0.08(-1.16%) |
Jun 01, 2015 | 6.990 | 7.080 | 6.790 | 6.920 | 550,801 | -0.08(-1.14%) |
May 29, 2015 | 7.030 | 7.100 | 6.960 | 7.000 | 610,201 | -0.01(-0.14%) |
May 28, 2015 | 6.830 | 7.050 | 6.790 | 7.010 | 345,234 | +0.13(+1.89%) |
May 27, 2015 | 7.020 | 7.020 | 6.780 | 6.880 | 333,107 | -0.17(-2.41%) |
May 26, 2015 | 7.230 | 7.310 | 6.980 | 7.050 | 583,393 | -0.19(-2.62%) |
May 22, 2015 | 7.210 | 7.240 | 7.240 | 7.240 | 481,600 | +0.04(+0.56%) |
May 21, 2015 | 7.230 | 7.330 | 7.070 | 7.200 | 345,820 | -0.07(-0.96%) |
May 20, 2015 | 7.370 | 7.395 | 7.255 | 7.270 | 251,609 | -0.06(-0.82%) |
May 19, 2015 | 7.390 | 7.480 | 7.290 | 7.330 | 363,977 | -0.01(-0.14%) |
May 18, 2015 | 7.350 | 7.400 | 7.230 | 7.340 | 540,516 | +0.00(+0.00%) |
May 15, 2015 | 7.250 | 7.530 | 7.220 | 7.340 | 618,943 | +0.07(+0.96%) |
May 14, 2015 | 7.140 | 7.320 | 7.140 | 7.270 | 415,201 | +0.16(+2.25%) |
May 13, 2015 | 7.210 | 7.430 | 7.030 | 7.110 | 618,010 | -0.10(-1.39%) |
May 12, 2015 | 7.350 | 7.570 | 7.170 | 7.210 | 654,319 | -0.22(-2.96%) |
May 11, 2015 | 7.630 | 7.680 | 7.320 | 7.430 | 470,088 | -0.23(-3.00%) |
May 08, 2015 | 7.060 | 7.820 | 7.060 | 7.660 | 1,721,289 | -1.05(-12.06%) |
May 07, 2015 | 8.850 | 9.016 | 8.620 | 8.710 | 528,007 | -0.25(-2.79%) |
May 06, 2015 | 9.120 | 9.380 | 8.860 | 8.960 | 316,404 | -0.10(-1.10%) |
May 05, 2015 | 8.950 | 9.270 | 8.845 | 9.060 | 371,167 | +0.06(+0.67%) |
May 04, 2015 | 9.270 | 9.410 | 8.970 | 9.000 | 267,538 | -0.27(-2.91%) |
May 01, 2015 | 9.640 | 9.770 | 9.150 | 9.270 | 261,098 | -0.38(-3.94%) |
Apr 30, 2015 | 9.980 | 9.990 | 9.490 | 9.650 | 230,154 | -0.39(-3.88%) |
Apr 29, 2015 | 10.35 | 10.45 | 10.01 | 10.04 | 213,238 | -0.33(-3.18%) |
Apr 28, 2015 | 10.19 | 10.48 | 10.10 | 10.37 | 291,444 | +0.17(+1.67%) |
Apr 27, 2015 | 10.00 | 10.43 | 9.950 | 10.20 | 364,851 | +0.19(+1.90%) |
Apr 24, 2015 | 9.900 | 10.22 | 9.800 | 10.01 | 390,364 | +0.09(+0.91%) |
Apr 23, 2015 | 9.900 | 9.980 | 9.620 | 9.920 | 388,881 | -0.05(-0.50%) |
Apr 22, 2015 | 9.870 | 10.04 | 9.550 | 9.970 | 564,873 | +0.06(+0.61%) |
Apr 21, 2015 | 9.460 | 10.00 | 9.250 | 9.910 | 347,293 | +0.05(+0.51%) |
Apr 20, 2015 | 9.910 | 10.17 | 9.735 | 9.860 | 270,880 | +0.04(+0.41%) |
Apr 17, 2015 | 10.07 | 10.20 | 9.470 | 9.820 | 436,174 | -0.27(-2.68%) |
Apr 16, 2015 | 9.700 | 10.17 | 9.530 | 10.09 | 302,102 | +0.42(+4.34%) |
Apr 15, 2015 | 9.170 | 9.820 | 9.170 | 9.670 | 1,176,945 | +0.57(+6.26%) |
Apr 14, 2015 | 8.910 | 9.460 | 8.800 | 9.100 | 230,693 | +0.17(+1.90%) |
Apr 13, 2015 | 8.900 | 9.060 | 8.750 | 8.930 | 274,484 | +0.01(+0.11%) |
Apr 10, 2015 | 8.690 | 9.090 | 8.480 | 8.920 | 288,558 | +0.30(+3.48%) |
Apr 09, 2015 | 8.800 | 8.810 | 8.560 | 8.620 | 293,798 | -0.20(-2.27%) |
Apr 08, 2015 | 8.730 | 9.470 | 8.640 | 8.820 | 307,470 | +0.03(+0.34%) |
Apr 07, 2015 | 8.680 | 9.020 | 8.660 | 8.790 | 442,285 | +0.09(+1.03%) |
Apr 06, 2015 | 8.430 | 8.725 | 8.180 | 8.700 | 314,682 | +0.13(+1.52%) |
Apr 02, 2015 | 8.390 | 8.570 | 8.570 | 8.570 | 300,600 | +0.18(+2.15%) |