Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 7.560 | 7.560 | 7.560 | 7.560 | 416 | -0.14(-1.78%) |
May 26, 2016 | 7.719 | 7.697 | 7.697 | 7.697 | 15,138 | +0.17(+2.30%) |
May 25, 2016 | 7.503 | 7.524 | 7.503 | 7.524 | 2,202 | -0.16(-2.06%) |
May 17, 2016 | 7.675 | 7.683 | 7.683 | 7.683 | 151 | +0.03(+0.38%) |
May 16, 2016 | 7.531 | 7.683 | 7.488 | 7.654 | 5,901 | +0.22(+2.90%) |
May 13, 2016 | 7.438 | 7.438 | 7.438 | 7.438 | 276 | +0.01(+0.10%) |
May 09, 2016 | 7.855 | 7.431 | 7.431 | 7.431 | 151 | -0.17(-2.18%) |
May 06, 2016 | 7.596 | 7.596 | 7.596 | 7.596 | 437 | +0.08(+1.00%) |
May 04, 2016 | 7.380 | 7.521 | 7.521 | 7.521 | 5 | -0.22(-2.84%) |
Apr 29, 2016 | 7.740 | 7.740 | 7.740 | 7.740 | 191 | +0.00(+0.00%) |
Apr 28, 2016 | 7.899 | 7.956 | 7.704 | 7.740 | 27,571 | -0.17(-2.09%) |
Apr 27, 2016 | 7.920 | 7.920 | 7.906 | 7.906 | 29,182 | +0.06(+0.73%) |
Apr 13, 2016 | 7.848 | 7.848 | 7.848 | 7.848 | 99 | -0.11(-1.43%) |
Apr 06, 2016 | 7.962 | 7.962 | 7.962 | 7.962 | 9 | -0.02(-0.27%) |
Apr 04, 2016 | 7.984 | 7.984 | 7.984 | 7.984 | 140 | +0.35(+4.58%) |
Apr 01, 2016 | 7.634 | 7.827 | 7.634 | 7.634 | 4,838 | +0.25(+3.38%) |
Mar 29, 2016 | 7.492 | 7.385 | 7.385 | 7.385 | 560 | -0.33(-4.26%) |
Mar 24, 2016 | 7.713 | 7.713 | 7.713 | 7.713 | 280 | +0.22(+2.95%) |
Mar 22, 2016 | 7.492 | 7.492 | 7.492 | 7.492 | 14 | -0.22(-2.82%) |
Mar 18, 2016 | 7.442 | 7.709 | 7.709 | 7.709 | 1,681 | +0.22(+2.90%) |
Mar 07, 2016 | 7.492 | 7.492 | 7.492 | 7.492 | 110 | -0.04(-0.47%) |
Mar 04, 2016 | 7.527 | 7.527 | 7.527 | 7.527 | 692 | -0.18(-2.31%) |
Mar 01, 2016 | 7.706 | 7.705 | 7.705 | 7.705 | 99 | -0.00(-0.00%) |
Feb 29, 2016 | 7.691 | 7.706 | 7.691 | 7.706 | 2,463 | +0.17(+2.27%) |
Feb 26, 2016 | 7.477 | 7.599 | 7.477 | 7.534 | 8,778 | -0.35(-4.41%) |
Feb 22, 2016 | 7.877 | 7.882 | 7.882 | 7.882 | 1,541 | -0.49(-5.84%) |
Feb 08, 2016 | 8.369 | 8.372 | 8.372 | 8.372 | 140 | -0.07(-0.87%) |
Feb 03, 2016 | 8.005 | 8.445 | 8.445 | 8.445 | 560 | +0.49(+6.15%) |
Jan 29, 2016 | 8.134 | 7.955 | 7.955 | 7.955 | 7 | -0.07(-0.89%) |
Jan 28, 2016 | 8.077 | 8.077 | 8.027 | 8.027 | 972 | -0.03(-0.34%) |
Jan 27, 2016 | 8.043 | 8.530 | 8.043 | 8.054 | 4,144 | -0.51(-5.93%) |
Jan 26, 2016 | 8.562 | 8.562 | 8.562 | 8.562 | 636 | +0.35(+4.26%) |
Jan 25, 2016 | 8.212 | 8.212 | 8.212 | 8.212 | 238 | +0.13(+1.55%) |
Jan 20, 2016 | 8.084 | 8.087 | 8.087 | 8.087 | 420 | -0.40(-4.76%) |
Jan 19, 2016 | 8.490 | 8.490 | 8.490 | 8.490 | 1,861 | -0.26(-2.99%) |
Jan 11, 2016 | 8.738 | 8.752 | 8.752 | 8.752 | 848 | +0.18(+2.06%) |
Jan 08, 2016 | 8.589 | 8.589 | 8.575 | 8.575 | 289 | -0.13(-1.46%) |
Jan 07, 2016 | 8.703 | 8.703 | 8.703 | 8.703 | 1,084 | +0.18(+2.16%) |
Dec 30, 2015 | 8.773 | 8.519 | 8.519 | 8.519 | 35,899 | -0.24(-2.75%) |
Dec 29, 2015 | 8.759 | 8.759 | 8.759 | 8.759 | 333 | +0.02(+0.24%) |
Dec 28, 2015 | 8.759 | 8.759 | 8.738 | 8.738 | 617 | +0.25(+2.92%) |
Dec 24, 2015 | 8.490 | 8.490 | 8.490 | 8.490 | 706 | -0.03(-0.33%) |
Dec 18, 2015 | 8.533 | 8.519 | 8.519 | 8.519 | 706 | +0.22(+2.64%) |
Dec 17, 2015 | 8.356 | 8.356 | 8.278 | 8.299 | 682 | -0.01(-0.09%) |
Dec 16, 2015 | 8.278 | 8.321 | 8.278 | 8.306 | 1,419 | -0.23(-2.73%) |
Dec 08, 2015 | 8.540 | 8.540 | 8.540 | 8.540 | 565 | +0.26(+3.16%) |
Dec 02, 2015 | 8.278 | 8.278 | 8.278 | 8.278 | 595 | -0.28(-3.23%) |
Nov 25, 2015 | 8.554 | 8.554 | 8.554 | 8.554 | 141 | +0.47(+5.76%) |
Nov 23, 2015 | 8.087 | 8.088 | 8.088 | 8.088 | 282 | -0.33(-3.94%) |
Nov 18, 2015 | 8.420 | 8.420 | 8.420 | 8.420 | 2,968 | -0.07(-0.83%) |
Nov 11, 2015 | 8.625 | 8.490 | 8.490 | 8.490 | 60 | +0.07(+0.84%) |
Nov 10, 2015 | 8.420 | 8.420 | 8.420 | 8.420 | 169 | -0.50(-5.63%) |
Nov 09, 2015 | 8.915 | 8.922 | 8.915 | 8.922 | 853 | +0.01(+0.08%) |
Nov 03, 2015 | 8.915 | 8.915 | 8.915 | 8.915 | 8 | +0.00(+0.00%) |
Oct 30, 2015 | 8.915 | 8.915 | 8.915 | 8.915 | 12 | +0.04(+0.40%) |
Oct 28, 2015 | 8.880 | 8.880 | 8.880 | 8.880 | 11 | +0.00(+0.00%) |
Oct 22, 2015 | 8.880 | 8.880 | 8.880 | 8.880 | 15 | -0.36(-3.91%) |
Oct 20, 2015 | 9.240 | 9.240 | 9.240 | 9.240 | 107 | +0.20(+2.25%) |
Oct 19, 2015 | 8.929 | 9.037 | 8.929 | 9.037 | 1,010 | -0.20(-2.20%) |
Oct 16, 2015 | 9.240 | 9.240 | 9.240 | 9.240 | 1,279 | +0.00(+0.00%) |
Oct 15, 2015 | 9.240 | 9.240 | 9.240 | 9.240 | 340 | -0.13(-1.43%) |
Oct 13, 2015 | 9.375 | 9.375 | 9.375 | 9.375 | 117 | +0.00(+0.00%) |
Oct 12, 2015 | 9.693 | 9.693 | 9.375 | 9.375 | 6,242 | -0.34(-3.50%) |
Oct 09, 2015 | 9.714 | 9.714 | 9.714 | 9.714 | 182 | +0.18(+1.85%) |
Oct 08, 2015 | 9.622 | 9.622 | 9.538 | 9.538 | 1,956 | +0.47(+5.15%) |
Oct 05, 2015 | 9.063 | 9.071 | 9.071 | 9.071 | 96 | +0.01(+0.16%) |
Oct 02, 2015 | 9.849 | 9.884 | 9.056 | 9.056 | 590 | -0.06(-0.62%) |
Oct 01, 2015 | 9.113 | 9.113 | 9.113 | 9.113 | 353 | -0.93(-9.23%) |
Sep 30, 2015 | 9.035 | 10.05 | 9.035 | 10.04 | 2,729 | +0.85(+9.24%) |
Sep 29, 2015 | 9.191 | 9.191 | 9.191 | 9.191 | 999 | +0.12(+1.33%) |
Sep 28, 2015 | 9.474 | 9.499 | 9.049 | 9.071 | 2,216 | -0.83(-8.36%) |
Sep 25, 2015 | 9.905 | 9.905 | 9.877 | 9.898 | 978 | +0.25(+2.57%) |
Sep 24, 2015 | 10.60 | 10.60 | 9.453 | 9.651 | 10,070 | -0.11(-1.16%) |
Sep 23, 2015 | 9.518 | 9.905 | 9.504 | 9.764 | 6,818 | +0.26(+2.74%) |
Sep 22, 2015 | 8.877 | 9.503 | 8.877 | 9.503 | 1,281 | +0.10(+1.05%) |
Sep 21, 2015 | 8.842 | 9.461 | 8.800 | 9.405 | 4,263 | -1.39(-12.91%) |
Sep 18, 2015 | 8.293 | 10.80 | 7.997 | 10.80 | 45,486 | +2.63(+32.13%) |
Sep 17, 2015 | 8.018 | 8.293 | 7.990 | 8.173 | 2,323 | -0.15(-1.78%) |
Sep 16, 2015 | 8.342 | 8.342 | 8.124 | 8.321 | 1,704 | -0.02(-0.25%) |
Sep 15, 2015 | 8.384 | 8.384 | 7.779 | 8.342 | 13,050 | +0.46(+5.78%) |
Sep 14, 2015 | 7.886 | 7.886 | 7.886 | 7.886 | 142 | -0.49(-5.86%) |
Sep 08, 2015 | 8.131 | 8.377 | 8.377 | 8.377 | 9 | +0.30(+3.66%) |
Sep 03, 2015 | 8.081 | 8.081 | 8.081 | 8.081 | 7,670 | -0.11(-1.29%) |
Sep 02, 2015 | 8.187 | 8.187 | 8.187 | 8.187 | 147 | +0.27(+3.38%) |
Sep 01, 2015 | 7.800 | 7.920 | 7.800 | 7.920 | 791 | -0.46(-5.46%) |
Aug 31, 2015 | 8.250 | 8.412 | 8.201 | 8.377 | 1,474 | -0.11(-1.24%) |
Aug 27, 2015 | 8.483 | 8.483 | 8.483 | 8.483 | 426 | +0.00(+0.00%) |
Aug 26, 2015 | 7.751 | 8.483 | 7.751 | 8.483 | 1,179 | -0.05(-0.58%) |
Aug 24, 2015 | 8.532 | 8.532 | 8.532 | 8.532 | 1 | +0.00(+0.00%) |
Aug 18, 2015 | 8.532 | 8.532 | 8.532 | 8.532 | 142 | +0.01(+0.17%) |
Aug 17, 2015 | 8.215 | 8.518 | 8.215 | 8.518 | 5,417 | +0.27(+3.24%) |
Aug 14, 2015 | 8.243 | 8.279 | 8.096 | 8.250 | 3,235 | -0.12(-1.43%) |
Aug 13, 2015 | 8.353 | 8.370 | 8.229 | 8.370 | 788 | -0.07(-0.83%) |
Aug 11, 2015 | 8.187 | 8.441 | 8.441 | 8.441 | 71 | -0.24(-2.76%) |
Aug 05, 2015 | 8.370 | 8.680 | 8.680 | 8.680 | 6,108 | +0.15(+1.82%) |
Jul 28, 2015 | 8.525 | 8.525 | 8.525 | 8.525 | 2,130 | -0.02(-0.25%) |
Jul 27, 2015 | 8.546 | 8.546 | 8.546 | 8.546 | 156 | -0.21(-2.41%) |
Jul 24, 2015 | 8.624 | 8.757 | 8.539 | 8.757 | 2,970 | +0.08(+0.97%) |
Jul 22, 2015 | 8.624 | 8.673 | 8.673 | 8.673 | 426 | +0.01(+0.16%) |
Jul 15, 2015 | 8.588 | 8.659 | 8.659 | 8.659 | 13,921 | -0.11(-1.20%) |
Jul 13, 2015 | 8.764 | 8.764 | 8.764 | 8.764 | 71 | +0.00(+0.00%) |
Jul 10, 2015 | 8.525 | 8.764 | 8.525 | 8.764 | 687 | -0.62(-6.60%) |
Jul 09, 2015 | 9.159 | 9.384 | 9.130 | 9.384 | 713 | +0.63(+7.15%) |
Jul 08, 2015 | 8.828 | 8.828 | 8.757 | 8.757 | 1,055 | -0.17(-1.89%) |
Jul 07, 2015 | 8.926 | 8.926 | 8.926 | 8.926 | 142 | +0.09(+1.04%) |
Jul 06, 2015 | 8.511 | 8.835 | 8.448 | 8.835 | 11,253 | +0.28(+3.29%) |
Jul 02, 2015 | 8.553 | 8.553 | 8.553 | 8.553 | 284 | +0.10(+1.17%) |
Jul 01, 2015 | 8.771 | 8.771 | 8.405 | 8.455 | 1,340 | -0.03(-0.33%) |
Jun 29, 2015 | 8.546 | 8.483 | 8.483 | 8.483 | 46 | +0.00(+0.00%) |
Jun 25, 2015 | 8.483 | 8.483 | 8.483 | 8.483 | 71 | +0.00(+0.02%) |
Jun 24, 2015 | 8.539 | 8.587 | 8.481 | 8.481 | 5,174 | -0.18(-2.11%) |
Jun 23, 2015 | 8.378 | 8.713 | 8.371 | 8.664 | 1,187 | +0.08(+0.89%) |
Jun 22, 2015 | 8.706 | 8.706 | 8.587 | 8.587 | 1,320 | +0.18(+2.16%) |
Jun 19, 2015 | 8.418 | 9.216 | 8.386 | 8.406 | 5,765 | -0.84(-9.13%) |
Jun 17, 2015 | 8.776 | 9.251 | 9.251 | 9.251 | 2,148 | +0.17(+1.92%) |
Jun 16, 2015 | 9.041 | 9.216 | 9.041 | 9.076 | 3,506 | +0.21(+2.36%) |
Jun 15, 2015 | 8.867 | 9.076 | 8.853 | 8.867 | 2,878 | +0.00(+0.00%) |
Jun 12, 2015 | 8.867 | 8.867 | 8.867 | 8.867 | 391 | +0.50(+5.92%) |
Jun 11, 2015 | 8.371 | 8.371 | 8.371 | 8.371 | 174 | -0.29(-3.31%) |
Jun 10, 2015 | 8.203 | 8.657 | 8.203 | 8.657 | 1,503 | -0.07(-0.80%) |