Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 7.950 | 7.970 | 7.770 | 7.820 | 31,837 | -0.14(-1.76%) |
Jul 28, 2016 | 8.000 | 8.000 | 7.850 | 7.960 | 23,871 | -0.02(-0.25%) |
Jul 27, 2016 | 7.720 | 8.000 | 7.630 | 7.980 | 37,702 | +0.19(+2.44%) |
Jul 26, 2016 | 7.710 | 7.800 | 7.521 | 7.790 | 12,677 | -0.03(-0.38%) |
Jul 25, 2016 | 7.670 | 7.900 | 7.590 | 7.820 | 13,028 | +0.06(+0.77%) |
Jul 22, 2016 | 7.990 | 7.990 | 7.670 | 7.760 | 20,754 | -0.18(-2.27%) |
Jul 21, 2016 | 8.130 | 8.200 | 7.870 | 7.940 | 21,824 | -0.12(-1.49%) |
Jul 20, 2016 | 7.780 | 8.130 | 7.753 | 8.060 | 41,136 | +0.19(+2.41%) |
Jul 19, 2016 | 8.130 | 8.245 | 7.560 | 7.870 | 25,862 | -0.20(-2.48%) |
Jul 18, 2016 | 7.930 | 8.330 | 7.930 | 8.070 | 16,524 | +0.02(+0.25%) |
Jul 15, 2016 | 7.890 | 8.174 | 7.830 | 8.050 | 22,365 | +0.34(+4.41%) |
Jul 14, 2016 | 8.174 | 8.174 | 7.590 | 7.710 | 28,400 | -0.16(-2.03%) |
Jul 13, 2016 | 8.180 | 8.190 | 7.690 | 7.870 | 22,273 | -0.31(-3.79%) |
Jul 12, 2016 | 8.050 | 8.346 | 8.050 | 8.180 | 46,105 | +0.33(+4.20%) |
Jul 11, 2016 | 7.740 | 7.930 | 7.650 | 7.850 | 33,891 | +0.18(+2.35%) |
Jul 08, 2016 | 7.410 | 7.780 | 7.300 | 7.670 | 30,159 | +0.34(+4.64%) |
Jul 07, 2016 | 7.320 | 7.480 | 6.935 | 7.330 | 31,725 | +0.15(+2.09%) |
Jul 05, 2016 | 7.510 | 7.565 | 7.000 | 7.180 | 28,611 | -0.29(-3.88%) |
Jul 01, 2016 | 7.490 | 7.470 | 7.470 | 7.470 | 21,100 | -0.07(-0.93%) |
Jun 30, 2016 | 7.560 | 7.820 | 7.330 | 7.540 | 27,097 | +0.07(+0.94%) |
Jun 29, 2016 | 7.640 | 7.920 | 7.240 | 7.470 | 21,224 | -0.05(-0.66%) |
Jun 28, 2016 | 7.810 | 8.040 | 7.289 | 7.520 | 57,709 | -0.13(-1.70%) |
Jun 27, 2016 | 7.380 | 7.840 | 7.100 | 7.650 | 62,577 | +0.55(+7.75%) |
Jun 24, 2016 | 6.755 | 7.390 | 6.755 | 7.100 | 1,004,595 | -0.31(-4.12%) |
Jun 23, 2016 | 6.950 | 7.620 | 6.553 | 7.405 | 79,719 | +0.46(+6.55%) |
Jun 22, 2016 | 6.750 | 7.000 | 6.390 | 6.950 | 57,721 | +0.27(+4.04%) |
Jun 21, 2016 | 6.150 | 6.900 | 6.081 | 6.680 | 41,225 | +0.51(+8.27%) |
Jun 20, 2016 | 6.530 | 6.600 | 6.065 | 6.170 | 56,214 | -0.17(-2.68%) |
Jun 17, 2016 | 6.810 | 7.100 | 6.180 | 6.340 | 123,135 | -0.61(-8.78%) |
Jun 16, 2016 | 6.520 | 6.950 | 6.130 | 6.950 | 40,129 | +0.30(+4.51%) |
Jun 15, 2016 | 6.250 | 7.230 | 6.250 | 6.650 | 68,473 | +0.31(+4.89%) |
Jun 14, 2016 | 7.060 | 7.320 | 6.250 | 6.340 | 73,158 | -0.65(-9.30%) |
Jun 13, 2016 | 8.190 | 8.335 | 6.060 | 6.990 | 81,094 | -1.21(-14.76%) |
Jun 10, 2016 | 8.177 | 8.490 | 7.800 | 8.200 | 21,528 | +0.01(+0.12%) |
Jun 09, 2016 | 8.190 | 8.437 | 7.835 | 8.190 | 22,358 | -0.09(-1.09%) |
Jun 08, 2016 | 8.000 | 8.660 | 7.850 | 8.280 | 27,157 | +0.20(+2.48%) |
Jun 07, 2016 | 7.650 | 8.100 | 7.530 | 8.080 | 55,291 | +0.18(+2.28%) |
Jun 06, 2016 | 7.650 | 8.000 | 7.650 | 7.900 | 39,718 | +0.24(+3.13%) |
Jun 03, 2016 | 7.470 | 7.980 | 7.470 | 7.660 | 34,835 | +0.16(+2.13%) |
Jun 02, 2016 | 7.690 | 8.400 | 7.250 | 7.500 | 45,828 | -0.28(-3.60%) |
Jun 01, 2016 | 7.840 | 7.920 | 7.580 | 7.780 | 33,690 | -0.07(-0.89%) |
May 31, 2016 | 7.985 | 8.210 | 7.275 | 7.850 | 90,606 | -0.17(-2.12%) |
May 27, 2016 | 8.810 | 8.020 | 8.020 | 8.020 | 78,400 | -0.75(-8.55%) |
May 26, 2016 | 8.900 | 8.900 | 8.300 | 8.770 | 32,755 | -0.22(-2.45%) |
May 25, 2016 | 9.650 | 9.750 | 8.310 | 8.990 | 61,241 | -0.96(-9.65%) |
May 24, 2016 | 10.30 | 10.40 | 9.730 | 9.950 | 59,418 | -0.35(-3.40%) |
May 23, 2016 | 10.38 | 10.85 | 9.795 | 10.30 | 48,767 | +0.00(+0.00%) |
May 20, 2016 | 10.13 | 10.50 | 9.815 | 10.30 | 8,392 | +0.28(+2.79%) |
May 19, 2016 | 10.37 | 11.00 | 9.760 | 10.02 | 31,041 | +0.08(+0.80%) |
May 18, 2016 | 10.27 | 10.44 | 9.590 | 9.940 | 6,773 | -0.53(-5.06%) |
May 17, 2016 | 10.38 | 11.00 | 10.38 | 10.47 | 10,319 | +0.30(+2.95%) |
May 16, 2016 | 10.68 | 10.68 | 10.00 | 10.17 | 8,616 | -0.48(-4.51%) |
May 13, 2016 | 11.31 | 11.50 | 10.65 | 10.65 | 18,573 | -0.74(-6.50%) |
May 12, 2016 | 11.05 | 11.39 | 11.01 | 11.39 | 9,676 | +0.21(+1.88%) |
May 11, 2016 | 11.15 | 11.52 | 10.94 | 11.18 | 11,453 | +0.09(+0.81%) |
May 10, 2016 | 11.54 | 11.54 | 10.73 | 11.09 | 21,990 | +0.01(+0.09%) |
May 09, 2016 | 11.34 | 11.68 | 10.99 | 11.08 | 53,803 | -0.29(-2.55%) |
May 06, 2016 | 11.08 | 11.59 | 10.77 | 11.37 | 15,584 | +0.17(+1.52%) |
May 05, 2016 | 11.01 | 11.56 | 10.40 | 11.20 | 14,370 | +0.05(+0.45%) |
May 04, 2016 | 11.48 | 11.75 | 10.33 | 11.15 | 19,085 | +0.58(+5.49%) |
May 03, 2016 | 11.55 | 11.75 | 10.40 | 10.57 | 14,382 | -0.58(-5.20%) |
May 02, 2016 | 11.95 | 11.95 | 11.13 | 11.15 | 22,133 | -0.30(-2.62%) |
Apr 29, 2016 | 12.20 | 12.50 | 11.10 | 11.45 | 12,298 | -0.96(-7.74%) |
Apr 28, 2016 | 12.44 | 12.45 | 12.03 | 12.41 | 9,489 | -0.03(-0.24%) |
Apr 27, 2016 | 10.68 | 12.69 | 10.59 | 12.44 | 14,589 | +1.46(+13.30%) |
Apr 26, 2016 | 9.900 | 10.98 | 9.900 | 10.98 | 14,888 | +1.06(+10.69%) |
Apr 25, 2016 | 10.00 | 10.37 | 9.700 | 9.920 | 13,208 | -0.04(-0.40%) |
Apr 22, 2016 | 9.930 | 10.33 | 9.630 | 9.960 | 14,316 | -0.06(-0.60%) |
Apr 21, 2016 | 9.820 | 10.19 | 9.600 | 10.02 | 16,259 | +0.03(+0.30%) |
Apr 20, 2016 | 10.12 | 10.40 | 9.700 | 9.990 | 18,983 | -0.02(-0.20%) |
Apr 19, 2016 | 10.07 | 10.42 | 9.750 | 10.01 | 12,852 | -0.03(-0.30%) |
Apr 18, 2016 | 9.850 | 10.48 | 9.850 | 10.04 | 7,446 | +0.20(+2.03%) |
Apr 15, 2016 | 10.19 | 10.78 | 9.680 | 9.840 | 23,562 | -0.02(-0.20%) |
Apr 14, 2016 | 9.620 | 10.04 | 9.420 | 9.860 | 12,466 | +0.07(+0.72%) |
Apr 13, 2016 | 9.650 | 10.22 | 9.110 | 9.790 | 25,400 | +0.36(+3.82%) |
Apr 12, 2016 | 9.420 | 10.18 | 8.834 | 9.430 | 24,544 | +0.10(+1.07%) |
Apr 11, 2016 | 10.34 | 10.80 | 9.300 | 9.330 | 16,426 | -0.83(-8.17%) |
Apr 08, 2016 | 9.700 | 10.68 | 9.470 | 10.16 | 12,516 | +0.29(+2.94%) |
Apr 07, 2016 | 9.740 | 10.14 | 9.630 | 9.870 | 14,587 | +0.35(+3.68%) |
Apr 06, 2016 | 9.350 | 9.980 | 8.900 | 9.520 | 19,029 | +0.22(+2.37%) |
Apr 05, 2016 | 8.950 | 9.350 | 8.570 | 9.300 | 9,316 | +0.01(+0.11%) |
Apr 04, 2016 | 9.240 | 9.980 | 8.840 | 9.290 | 39,934 | +0.34(+3.80%) |
Apr 01, 2016 | 8.600 | 9.300 | 7.930 | 8.950 | 18,429 | +0.35(+4.07%) |
Mar 31, 2016 | 9.150 | 9.150 | 7.173 | 8.600 | 52,764 | -0.10(-1.15%) |
Mar 30, 2016 | 7.840 | 8.750 | 6.935 | 8.700 | 38,934 | +0.85(+10.83%) |
Mar 29, 2016 | 8.210 | 8.750 | 7.520 | 7.850 | 20,408 | -0.30(-3.68%) |
Mar 28, 2016 | 8.490 | 8.790 | 8.010 | 8.150 | 7,740 | -0.35(-4.12%) |
Mar 24, 2016 | 8.940 | 8.500 | 8.500 | 8.500 | 30,800 | -0.56(-6.18%) |
Mar 23, 2016 | 8.780 | 9.120 | 8.450 | 9.060 | 22,864 | +0.20(+2.26%) |
Mar 22, 2016 | 8.680 | 9.310 | 8.310 | 8.860 | 27,030 | +0.16(+1.84%) |
Mar 21, 2016 | 8.460 | 9.000 | 8.460 | 8.700 | 16,292 | +0.16(+1.87%) |
Mar 18, 2016 | 9.170 | 10.00 | 8.315 | 8.540 | 233,514 | -0.43(-4.79%) |
Mar 17, 2016 | 10.74 | 10.78 | 8.020 | 8.970 | 34,883 | -1.78(-16.56%) |
Mar 16, 2016 | 10.26 | 10.99 | 10.26 | 10.75 | 120,217 | +0.55(+5.39%) |
Mar 15, 2016 | 9.560 | 12.09 | 9.000 | 10.20 | 69,197 | +0.55(+5.70%) |
Mar 14, 2016 | 7.500 | 9.750 | 7.040 | 9.650 | 37,821 | +2.51(+35.15%) |
Mar 11, 2016 | 7.280 | 7.410 | 7.100 | 7.140 | 16,341 | +0.17(+2.44%) |
Mar 10, 2016 | 7.100 | 7.140 | 6.960 | 6.970 | 7,824 | -0.05(-0.71%) |
Mar 09, 2016 | 7.050 | 7.470 | 6.950 | 7.020 | 11,433 | +0.04(+0.57%) |
Mar 08, 2016 | 7.110 | 7.360 | 6.825 | 6.980 | 14,735 | -0.27(-3.72%) |
Mar 07, 2016 | 7.310 | 7.830 | 6.750 | 7.250 | 44,810 | +0.15(+2.11%) |
Mar 04, 2016 | 8.230 | 8.328 | 6.550 | 7.100 | 40,464 | -1.20(-14.46%) |
Mar 03, 2016 | 8.290 | 8.370 | 7.620 | 8.300 | 16,159 | -0.14(-1.66%) |
Mar 02, 2016 | 8.200 | 8.440 | 8.010 | 8.440 | 4,228 | +0.26(+3.18%) |
Mar 01, 2016 | 8.030 | 8.240 | 7.650 | 8.180 | 16,274 | +0.41(+5.28%) |
Feb 29, 2016 | 8.420 | 8.500 | 7.770 | 7.770 | 17,894 | -0.63(-7.50%) |
Feb 26, 2016 | 7.870 | 8.600 | 7.770 | 8.400 | 16,563 | +0.51(+6.46%) |
Feb 25, 2016 | 8.360 | 8.360 | 7.220 | 7.890 | 54,119 | -0.49(-5.85%) |
Feb 24, 2016 | 8.620 | 8.620 | 8.000 | 8.380 | 15,776 | -0.27(-3.12%) |
Feb 23, 2016 | 8.550 | 8.710 | 7.770 | 8.650 | 14,260 | +0.00(+0.00%) |
Feb 22, 2016 | 8.150 | 8.750 | 7.420 | 8.650 | 41,387 | +0.00(+0.00%) |
Feb 19, 2016 | 8.260 | 8.650 | 7.359 | 8.650 | 11,688 | +0.26(+3.10%) |
Feb 18, 2016 | 8.320 | 8.700 | 7.770 | 8.390 | 12,457 | +0.18(+2.19%) |
Feb 17, 2016 | 8.500 | 8.500 | 7.620 | 8.210 | 26,355 | -0.04(-0.48%) |
Feb 16, 2016 | 8.160 | 8.499 | 8.160 | 8.250 | 8,175 | +0.25(+3.12%) |
Feb 12, 2016 | 8.340 | 8.000 | 8.000 | 8.000 | 2,000 | +1.15(+16.79%) |
Feb 11, 2016 | 7.600 | 8.290 | 6.790 | 6.850 | 7,182 | -0.09(-1.30%) |
Feb 10, 2016 | 6.180 | 7.000 | 5.800 | 6.940 | 8,560 | +0.64(+10.16%) |
Feb 09, 2016 | 5.510 | 7.800 | 5.500 | 6.300 | 9,057 | +0.93(+17.32%) |
Feb 08, 2016 | 7.250 | 7.250 | 5.370 | 5.370 | 27,336 | -1.84(-25.52%) |
Feb 05, 2016 | 7.290 | 7.580 | 7.210 | 7.210 | 10,300 | -0.16(-2.17%) |
Feb 04, 2016 | 7.229 | 7.800 | 7.010 | 7.370 | 12,490 | +0.05(+0.68%) |
Feb 03, 2016 | 7.200 | 7.400 | 6.750 | 7.320 | 21,190 | -0.01(-0.17%) |
Feb 02, 2016 | 7.850 | 8.150 | 6.680 | 7.332 | 27,482 | -0.38(-4.90%) |
Feb 01, 2016 | 7.850 | 8.098 | 7.220 | 7.710 | 42,444 | -0.12(-1.53%) |
Jan 29, 2016 | 9.020 | 9.800 | 7.801 | 7.830 | 25,772 | -1.20(-13.29%) |
Jan 28, 2016 | 9.750 | 10.17 | 8.820 | 9.030 | 15,522 | -0.54(-5.64%) |
Jan 27, 2016 | 11.62 | 12.69 | 9.260 | 9.570 | 51,917 | -2.02(-17.43%) |
Jan 26, 2016 | 11.49 | 13.10 | 10.30 | 11.59 | 32,600 | +0.24(+2.11%) |
Jan 25, 2016 | 12.48 | 12.48 | 10.91 | 11.35 | 56,053 | -1.12(-8.98%) |
Jan 22, 2016 | 12.25 | 13.04 | 12.11 | 12.47 | 24,190 | +0.22(+1.80%) |
Jan 21, 2016 | 12.21 | 12.25 | 11.54 | 12.25 | 12,719 | +0.09(+0.74%) |
Jan 20, 2016 | 12.59 | 12.59 | 11.02 | 12.16 | 31,866 | -0.19(-1.54%) |
Jan 19, 2016 | 13.71 | 13.71 | 11.19 | 12.35 | 44,795 | -0.65(-5.00%) |
Jan 15, 2016 | 10.62 | 13.00 | 13.00 | 13.00 | 43,300 | +2.38(+22.41%) |
Jan 14, 2016 | 10.35 | 10.62 | 9.800 | 10.62 | 30,783 | +0.40(+3.91%) |
Jan 13, 2016 | 12.01 | 12.01 | 9.700 | 10.22 | 55,257 | -1.67(-14.05%) |
Jan 12, 2016 | 12.01 | 12.87 | 11.39 | 11.89 | 33,494 | -0.08(-0.67%) |
Jan 11, 2016 | 12.16 | 12.48 | 11.35 | 11.97 | 28,968 | +0.11(+0.93%) |
Jan 08, 2016 | 12.57 | 12.75 | 11.82 | 11.86 | 18,138 | -0.59(-4.74%) |
Jan 07, 2016 | 14.07 | 14.45 | 12.11 | 12.45 | 62,058 | -2.02(-13.96%) |
Jan 06, 2016 | 14.71 | 14.76 | 13.90 | 14.47 | 48,434 | -0.51(-3.40%) |
Jan 05, 2016 | 12.27 | 15.74 | 12.21 | 14.98 | 161,722 | +2.79(+22.89%) |
Jan 04, 2016 | 9.540 | 12.19 | 9.500 | 12.19 | 54,476 | +2.92(+31.50%) |
Dec 31, 2015 | 9.150 | 9.270 | 9.270 | 9.270 | 75,800 | +0.07(+0.76%) |
Dec 30, 2015 | 9.140 | 9.200 | 8.635 | 9.200 | 80,233 | -0.01(-0.11%) |
Dec 29, 2015 | 9.000 | 9.210 | 8.250 | 9.210 | 113,718 | +0.49(+5.62%) |
Dec 28, 2015 | 8.339 | 8.970 | 8.250 | 8.720 | 34,319 | +0.05(+0.58%) |
Dec 24, 2015 | 8.750 | 8.670 | 8.670 | 8.670 | 12,200 | -0.30(-3.34%) |
Dec 23, 2015 | 9.150 | 9.150 | 8.750 | 8.970 | 17,848 | -0.18(-1.97%) |
Dec 22, 2015 | 8.750 | 9.150 | 8.400 | 9.150 | 27,802 | +0.10(+1.11%) |
Dec 21, 2015 | 9.050 | 9.050 | 8.730 | 9.050 | 33,094 | -0.06(-0.66%) |
Dec 18, 2015 | 8.310 | 9.210 | 8.300 | 9.110 | 62,658 | +0.61(+7.18%) |
Dec 17, 2015 | 8.400 | 8.600 | 8.300 | 8.500 | 9,945 | +0.22(+2.62%) |
Dec 16, 2015 | 8.350 | 8.640 | 8.000 | 8.283 | 37,113 | -0.07(-0.80%) |
Dec 15, 2015 | 8.270 | 8.450 | 8.070 | 8.350 | 15,130 | +0.10(+1.21%) |
Dec 14, 2015 | 8.330 | 8.650 | 8.000 | 8.250 | 26,789 | -0.20(-2.37%) |
Dec 11, 2015 | 8.640 | 8.900 | 8.180 | 8.450 | 75,241 | -0.13(-1.52%) |
Dec 10, 2015 | 8.790 | 8.790 | 8.324 | 8.580 | 67,071 | -0.09(-1.04%) |
Dec 09, 2015 | 8.605 | 8.860 | 8.510 | 8.670 | 50,522 | -0.02(-0.23%) |
Dec 08, 2015 | 8.800 | 8.800 | 8.330 | 8.690 | 35,546 | +0.14(+1.64%) |
Dec 07, 2015 | 8.520 | 8.810 | 8.300 | 8.550 | 127,282 | -0.05(-0.58%) |
Dec 04, 2015 | 8.260 | 8.740 | 8.260 | 8.600 | 109,104 | +0.00(+0.00%) |
Dec 03, 2015 | 8.940 | 9.020 | 8.600 | 8.600 | 119,212 | -0.19(-2.16%) |
Dec 02, 2015 | 8.950 | 9.060 | 8.000 | 8.790 | 136,416 | +0.06(+0.69%) |
Dec 01, 2015 | 8.810 | 9.240 | 8.610 | 8.730 | 75,142 | -0.10(-1.13%) |
Nov 30, 2015 | 8.800 | 9.300 | 8.685 | 8.830 | 37,676 | -0.36(-3.92%) |
Nov 27, 2015 | 8.900 | 9.410 | 8.660 | 9.190 | 4,318 | +0.37(+4.20%) |
Nov 25, 2015 | 9.200 | 8.820 | 8.820 | 8.820 | 135,600 | -0.38(-4.13%) |
Nov 24, 2015 | 9.200 | 9.200 | 9.020 | 9.200 | 7,571 | +0.14(+1.55%) |
Nov 23, 2015 | 9.070 | 9.200 | 9.054 | 9.060 | 13,853 | -0.01(-0.11%) |
Nov 20, 2015 | 8.540 | 9.090 | 8.430 | 9.070 | 30,810 | +0.33(+3.78%) |