Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 9.980 | 9.980 | 9.980 | 0 | +0.25(+2.57%) | |
May 26, 2016 | 9.730 | 9.730 | 9.730 | 0 | +0.19(+1.99%) | |
May 24, 2016 | 9.540 | 9.540 | 9.540 | 0 | +0.11(+1.17%) | |
May 20, 2016 | 9.430 | 9.430 | 9.430 | 0 | -0.10(-1.05%) | |
May 19, 2016 | 9.530 | 9.530 | 9.530 | 9.530 | 500 | -0.11(-1.12%) |
May 17, 2016 | 9.637 | 9.637 | 9.637 | 1 | +0.23(+2.42%) | |
May 13, 2016 | 9.410 | 9.410 | 9.410 | 50 | +0.13(+1.40%) | |
May 12, 2016 | 9.390 | 9.460 | 9.280 | 9.280 | 2,835 | +0.13(+1.37%) |
May 11, 2016 | 9.180 | 9.180 | 9.140 | 9.155 | 13,470 | -0.10(-1.03%) |
May 10, 2016 | 9.240 | 9.250 | 9.240 | 9.250 | 571 | +0.33(+3.70%) |
May 09, 2016 | 8.930 | 8.930 | 8.920 | 8.920 | 968 | +0.13(+1.48%) |
May 04, 2016 | 8.790 | 8.790 | 8.790 | 0 | -0.26(-2.87%) | |
May 03, 2016 | 9.100 | 9.100 | 9.050 | 9.050 | 600 | +0.13(+1.46%) |
Apr 29, 2016 | 8.920 | 8.920 | 8.920 | 0 | +0.06(+0.68%) | |
Apr 28, 2016 | 8.990 | 8.990 | 8.860 | 8.860 | 798 | -0.53(-5.64%) |
Apr 26, 2016 | 9.390 | 9.390 | 9.390 | 14 | -0.07(-0.74%) | |
Apr 25, 2016 | 9.460 | 9.460 | 9.460 | 9.460 | 2,000 | +0.40(+4.40%) |
Apr 18, 2016 | 9.061 | 9.061 | 9.061 | 0 | -0.33(-3.50%) | |
Apr 13, 2016 | 9.390 | 9.390 | 9.390 | 16 | +0.30(+3.30%) | |
Apr 12, 2016 | 9.030 | 9.090 | 9.030 | 9.090 | 6,393 | +0.49(+5.70%) |
Apr 07, 2016 | 8.600 | 8.600 | 8.600 | 0 | -0.03(-0.31%) | |
Apr 06, 2016 | 8.627 | 8.627 | 8.627 | 8.627 | 100 | +0.23(+2.70%) |
Apr 05, 2016 | 8.370 | 8.530 | 8.370 | 8.400 | 3,785 | -0.22(-2.55%) |
Apr 04, 2016 | 8.880 | 8.880 | 8.620 | 8.620 | 1,561 | -0.39(-4.33%) |
Apr 01, 2016 | 8.931 | 9.010 | 8.931 | 9.010 | 400 | -0.15(-1.64%) |
Mar 31, 2016 | 9.210 | 9.210 | 9.160 | 9.160 | 1,378 | +0.07(+0.77%) |
Mar 30, 2016 | 9.270 | 9.290 | 9.090 | 9.090 | 5,590 | -0.61(-6.29%) |
Mar 29, 2016 | 9.460 | 9.700 | 9.460 | 9.700 | 607 | +0.08(+0.83%) |
Mar 28, 2016 | 9.620 | 9.620 | 9.620 | 9.620 | 865 | -0.10(-1.03%) |
Mar 11, 2016 | 9.720 | 9.720 | 9.720 | 0 | +0.08(+0.85%) | |
Mar 10, 2016 | 9.638 | 9.638 | 9.638 | 9.638 | 80,812 | +0.16(+1.67%) |
Mar 09, 2016 | 9.480 | 9.480 | 9.480 | 9.480 | 2,050 | -0.33(-3.36%) |
Mar 07, 2016 | 9.810 | 9.810 | 9.810 | 87 | +0.39(+4.11%) | |
Mar 03, 2016 | 9.423 | 9.423 | 9.423 | 29 | +0.12(+1.32%) | |
Mar 02, 2016 | 9.300 | 9.300 | 9.300 | 9.300 | 263 | +0.01(+0.11%) |
Mar 01, 2016 | 9.150 | 9.290 | 9.150 | 9.290 | 5,015 | +0.21(+2.31%) |
Feb 29, 2016 | 9.150 | 9.160 | 9.080 | 9.080 | 956 | -0.07(-0.77%) |
Feb 26, 2016 | 8.840 | 9.150 | 8.840 | 9.150 | 1,200 | +0.61(+7.14%) |
Feb 25, 2016 | 8.540 | 8.540 | 8.540 | 8.540 | 1,422 | +0.06(+0.71%) |
Feb 24, 2016 | 8.480 | 8.480 | 8.480 | 8.480 | 900 | -0.07(-0.82%) |
Feb 23, 2016 | 8.550 | 8.550 | 8.550 | 8.550 | 1,850 | -0.16(-1.84%) |
Feb 22, 2016 | 8.730 | 8.730 | 8.710 | 8.710 | 850 | +0.25(+2.96%) |
Feb 19, 2016 | 8.460 | 8.460 | 8.460 | 8.460 | 185 | -0.44(-4.94%) |
Feb 18, 2016 | 8.900 | 8.900 | 8.900 | 8.900 | 240 | +0.25(+2.89%) |
Feb 17, 2016 | 8.650 | 8.650 | 8.650 | 8.650 | 259 | +0.31(+3.72%) |
Feb 12, 2016 | 8.340 | 8.340 | 8.340 | 0 | -0.19(-2.23%) | |
Feb 11, 2016 | 8.555 | 8.530 | 8.530 | 8.530 | 38,000 | -0.14(-1.61%) |
Feb 10, 2016 | 8.670 | 8.670 | 8.670 | 8.670 | 2,457 | -0.23(-2.58%) |
Feb 09, 2016 | 8.950 | 8.950 | 8.900 | 8.900 | 525 | -0.08(-0.89%) |
Feb 08, 2016 | 8.980 | 8.980 | 8.980 | 8.980 | 100 | +0.00(+0.00%) |
Feb 05, 2016 | 8.980 | 8.980 | 8.980 | 8.980 | 14,120 | -0.35(-3.75%) |
Feb 04, 2016 | 9.330 | 9.352 | 9.330 | 9.330 | 240,001 | +0.21(+2.30%) |
Feb 03, 2016 | 9.360 | 9.360 | 9.120 | 9.120 | 1,081,990 | -0.55(-5.69%) |
Feb 02, 2016 | 9.660 | 9.670 | 9.660 | 9.670 | 340 | +0.38(+4.09%) |
Jan 28, 2016 | 9.290 | 9.290 | 9.290 | 0 | +0.35(+3.91%) | |
Jan 21, 2016 | 8.940 | 8.940 | 8.940 | 0 | +0.03(+0.34%) | |
Jan 20, 2016 | 8.900 | 8.910 | 8.900 | 8.910 | 1,840 | -0.51(-5.41%) |
Jan 19, 2016 | 9.420 | 9.420 | 9.420 | 9.420 | 192 | +0.07(+0.75%) |
Jan 14, 2016 | 9.350 | 9.350 | 9.350 | 0 | -0.29(-3.01%) | |
Jan 11, 2016 | 9.640 | 9.640 | 9.640 | 10 | +0.08(+0.84%) | |
Jan 08, 2016 | 9.590 | 9.700 | 9.540 | 9.560 | 1,496 | -0.11(-1.14%) |
Jan 07, 2016 | 9.670 | 9.670 | 9.670 | 9.670 | 478 | -0.27(-2.72%) |
Jan 06, 2016 | 10.00 | 10.00 | 9.900 | 9.940 | 1,552 | -0.18(-1.78%) |
Jan 04, 2016 | 10.12 | 10.12 | 10.12 | 0 | -0.38(-3.62%) | |
Dec 28, 2015 | 10.50 | 10.50 | 10.50 | 0 | +0.27(+2.64%) | |
Dec 24, 2015 | 10.23 | 10.23 | 10.23 | 0 | -0.17(-1.63%) | |
Dec 22, 2015 | 10.40 | 10.40 | 10.40 | 0 | +0.20(+1.96%) | |
Dec 21, 2015 | 10.20 | 10.20 | 10.20 | 10.20 | 233 | -0.35(-3.28%) |
Dec 17, 2015 | 10.55 | 10.55 | 10.55 | 0 | +0.24(+2.29%) | |
Dec 15, 2015 | 10.31 | 10.31 | 10.31 | 0 | -0.19(-1.81%) | |
Dec 14, 2015 | 10.44 | 10.50 | 10.44 | 10.50 | 470 | +0.30(+2.94%) |
Dec 10, 2015 | 10.20 | 10.20 | 10.20 | 0 | +0.00(+0.00%) | |
Dec 09, 2015 | 10.20 | 10.20 | 10.20 | 10.20 | 402 | +0.12(+1.19%) |
Dec 08, 2015 | 10.08 | 10.08 | 10.08 | 10.08 | 290 | -0.33(-3.17%) |
Dec 03, 2015 | 10.41 | 10.41 | 10.41 | 0 | -0.00(-0.00%) | |
Dec 02, 2015 | 10.41 | 10.41 | 10.41 | 10.41 | 150 | -0.02(-0.19%) |
Dec 01, 2015 | 10.50 | 10.52 | 10.43 | 10.43 | 70,100 | -0.40(-3.69%) |
Nov 30, 2015 | 10.83 | 10.83 | 10.83 | 10.83 | 250 | +0.33(+3.14%) |
Nov 24, 2015 | 10.50 | 10.50 | 10.50 | 0 | -0.10(-0.94%) | |
Nov 23, 2015 | 10.60 | 10.60 | 10.60 | 10.60 | 1,000 | -0.05(-0.47%) |
Nov 19, 2015 | 10.65 | 10.65 | 10.65 | 60 | +0.18(+1.72%) | |
Nov 18, 2015 | 10.41 | 10.47 | 10.41 | 10.47 | 41,028 | +0.17(+1.65%) |
Nov 17, 2015 | 10.30 | 10.30 | 10.30 | 10.30 | 300 | +0.00(+0.00%) |
Nov 16, 2015 | 10.30 | 10.30 | 10.30 | 10.30 | 25,360 | +0.00(+0.00%) |
Nov 13, 2015 | 10.31 | 10.31 | 10.30 | 10.30 | 900 | -0.07(-0.64%) |
Nov 09, 2015 | 10.37 | 10.37 | 10.37 | 0 | -0.00(-0.04%) | |
Nov 04, 2015 | 10.37 | 10.37 | 10.37 | 0 | -0.40(-3.71%) | |
Nov 03, 2015 | 10.16 | 10.77 | 10.16 | 10.77 | 35,700 | -0.04(-0.37%) |
Nov 02, 2015 | 10.50 | 10.81 | 10.50 | 10.81 | 800 | +0.35(+3.35%) |
Oct 29, 2015 | 10.46 | 10.46 | 10.46 | 0 | +0.16(+1.55%) | |
Oct 27, 2015 | 10.30 | 10.30 | 10.30 | 0 | +0.32(+3.21%) | |
Oct 19, 2015 | 9.980 | 9.980 | 9.980 | 0 | -0.08(-0.79%) | |
Oct 15, 2015 | 10.06 | 10.06 | 10.06 | 0 | +0.18(+1.82%) | |
Oct 14, 2015 | 9.880 | 9.880 | 9.880 | 9.880 | 300 | -0.17(-1.69%) |
Oct 12, 2015 | 10.05 | 10.05 | 10.05 | 0 | +0.00(+0.00%) | |
Oct 09, 2015 | 10.05 | 10.05 | 10.05 | 10.05 | 300 | -0.03(-0.30%) |
Oct 08, 2015 | 10.08 | 10.08 | 10.08 | 10.08 | 100 | +0.35(+3.60%) |
Oct 07, 2015 | 9.730 | 9.730 | 9.730 | 9.730 | 500 | +0.11(+1.14%) |
Oct 02, 2015 | 9.620 | 9.620 | 9.620 | 0 | +0.39(+4.23%) | |
Sep 23, 2015 | 9.230 | 9.230 | 9.230 | 0 | -0.15(-1.60%) | |
Sep 21, 2015 | 9.380 | 9.380 | 9.380 | 0 | -0.29(-3.02%) | |
Sep 17, 2015 | 9.672 | 9.672 | 9.672 | 10 | +0.48(+5.24%) | |
Sep 14, 2015 | 9.191 | 9.191 | 9.191 | 13 | -0.09(-0.96%) | |
Sep 11, 2015 | 9.280 | 9.280 | 9.280 | 9.280 | 159 | -0.01(-0.07%) |
Sep 10, 2015 | 9.230 | 9.287 | 9.230 | 9.287 | 317,000 | -0.02(-0.23%) |
Sep 09, 2015 | 9.308 | 9.308 | 9.308 | 9.308 | 156,000 | +0.16(+1.73%) |
Sep 08, 2015 | 9.150 | 9.150 | 9.150 | 9.150 | 3,950 | +0.21(+2.35%) |
Sep 04, 2015 | 8.940 | 8.940 | 8.940 | 0 | +0.02(+0.27%) | |
Sep 03, 2015 | 8.930 | 8.930 | 8.916 | 8.916 | 186,200 | -0.21(-2.34%) |
Aug 28, 2015 | 9.130 | 9.130 | 9.130 | 25 | +0.14(+1.56%) | |
Aug 27, 2015 | 8.967 | 8.990 | 8.967 | 8.990 | 69,050 | -0.01(-0.11%) |
Aug 26, 2015 | 9.000 | 9.000 | 9.000 | 9.000 | 1,600 | +0.39(+4.53%) |
Aug 25, 2015 | 8.610 | 8.610 | 8.610 | 8.610 | 100 | -0.19(-2.16%) |
Aug 24, 2015 | 8.600 | 8.600 | 8.420 | 8.800 | 7,700 | -0.10(-1.12%) |
Aug 21, 2015 | 8.870 | 8.900 | 8.770 | 8.900 | 2,300 | -0.19(-2.09%) |
Aug 20, 2015 | 9.132 | 9.132 | 9.090 | 9.090 | 747 | -0.26(-2.78%) |
Aug 19, 2015 | 9.350 | 9.350 | 9.350 | 9.350 | 349,971 | +0.01(+0.16%) |
Aug 18, 2015 | 9.335 | 9.335 | 9.335 | 9.335 | 19,200 | +0.05(+0.48%) |
Aug 12, 2015 | 9.290 | 9.290 | 9.290 | 0 | -0.20(-2.11%) | |
Aug 11, 2015 | 9.529 | 9.529 | 9.490 | 9.490 | 400 | -0.10(-1.04%) |
Aug 10, 2015 | 9.590 | 9.590 | 9.590 | 9.590 | 400 | -0.01(-0.10%) |
Aug 07, 2015 | 9.600 | 9.600 | 9.600 | 9.600 | 200 | +0.13(+1.37%) |
Aug 06, 2015 | 9.590 | 9.590 | 9.470 | 9.470 | 705 | +0.07(+0.74%) |
Aug 05, 2015 | 9.400 | 9.400 | 9.400 | 9.400 | 102 | -0.01(-0.11%) |
Aug 04, 2015 | 9.490 | 9.490 | 9.410 | 9.410 | 70,800 | -0.41(-4.18%) |
Aug 03, 2015 | 9.820 | 9.820 | 9.820 | 9.820 | 200 | +0.32(+3.37%) |
Jul 30, 2015 | 9.500 | 9.500 | 9.500 | 53 | -0.07(-0.73%) | |
Jul 29, 2015 | 9.690 | 10.05 | 9.570 | 9.570 | 862 | +0.03(+0.31%) |
Jul 28, 2015 | 9.540 | 9.540 | 9.540 | 9.540 | 205 | -0.36(-3.64%) |
Jul 27, 2015 | 9.900 | 9.900 | 9.900 | 9.900 | 100 | -0.02(-0.20%) |
Jul 24, 2015 | 9.930 | 9.930 | 9.920 | 9.920 | 200 | +0.11(+1.12%) |
Jul 22, 2015 | 9.810 | 9.810 | 9.810 | 20 | +0.02(+0.20%) | |
Jul 21, 2015 | 9.790 | 9.790 | 9.790 | 9.790 | 275 | +0.07(+0.72%) |
Jul 10, 2015 | 9.720 | 9.720 | 9.720 | 0 | +0.09(+0.93%) | |
Jul 08, 2015 | 9.630 | 9.630 | 9.630 | 0 | -0.84(-8.00%) | |
Jul 07, 2015 | 10.47 | 10.64 | 10.47 | 225,029 | -0.17(-1.63%) | |
Jul 06, 2015 | 10.64 | 10.64 | 10.64 | 10.64 | 100 | +0.58(+5.77%) |
Jun 22, 2015 | 10.06 | 10.06 | 10.06 | 0 | +0.06(+0.60%) | |
Jun 17, 2015 | 10.00 | 10.00 | 10.00 | 0 | -0.14(-1.38%) | |
Jun 16, 2015 | 10.14 | 10.14 | 10.14 | 10.14 | 100 | +0.00(+0.00%) |
Jun 15, 2015 | 10.14 | 10.14 | 10.14 | 10.14 | 1,009 | -0.10(-0.98%) |
Jun 11, 2015 | 10.24 | 10.24 | 10.24 | 9 | +0.06(+0.59%) | |
Jun 09, 2015 | 10.18 | 10.18 | 10.18 | 0 | -0.26(-2.49%) | |
Jun 08, 2015 | 10.44 | 10.44 | 10.44 | 10.44 | 500 | -0.21(-1.97%) |
Jun 04, 2015 | 10.65 | 10.65 | 10.65 | 73 | -0.18(-1.66%) |