Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 11.33 | 11.33 | 11.10 | 11.25 | 14,806 | -0.25(-2.17%) |
Apr 28, 2016 | 11.52 | 11.52 | 11.49 | 11.50 | 3,306 | +0.28(+2.50%) |
Apr 26, 2016 | 11.54 | 11.22 | 11.22 | 11.22 | 1,000 | -0.29(-2.52%) |
Apr 25, 2016 | 11.53 | 11.53 | 11.51 | 11.51 | 6,358 | -0.07(-0.60%) |
Apr 22, 2016 | 11.52 | 11.58 | 11.52 | 11.58 | 244 | +0.06(+0.52%) |
Apr 19, 2016 | 11.99 | 11.52 | 11.52 | 11.52 | 700 | +0.19(+1.68%) |
Apr 15, 2016 | 11.33 | 11.33 | 11.33 | 11.33 | 95 | +0.03(+0.28%) |
Apr 13, 2016 | 11.30 | 11.30 | 11.30 | 11.30 | 4 | +0.04(+0.34%) |
Apr 12, 2016 | 11.27 | 11.27 | 11.26 | 11.26 | 202 | -0.01(-0.09%) |
Apr 11, 2016 | 11.22 | 11.27 | 11.22 | 11.27 | 1,193 | +0.05(+0.45%) |
Apr 08, 2016 | 11.17 | 11.25 | 11.17 | 11.22 | 9,750 | +0.19(+1.72%) |
Apr 07, 2016 | 11.50 | 11.50 | 11.01 | 11.03 | 7,548 | -0.07(-0.63%) |
Apr 05, 2016 | 11.00 | 11.10 | 11.10 | 11.10 | 44 | +0.10(+0.91%) |
Apr 04, 2016 | 9.350 | 11.00 | 9.350 | 11.00 | 22,114 | +1.61(+17.20%) |
Apr 01, 2016 | 9.300 | 9.386 | 9.300 | 9.386 | 501 | -0.11(-1.20%) |
Mar 31, 2016 | 9.330 | 9.500 | 9.330 | 9.500 | 658 | -0.27(-2.76%) |
Mar 29, 2016 | 9.770 | 9.770 | 9.770 | 9.770 | 153 | +0.15(+1.56%) |
Mar 28, 2016 | 9.450 | 9.740 | 9.380 | 9.620 | 2,356 | +0.17(+1.80%) |
Mar 24, 2016 | 9.450 | 9.450 | 9.450 | 9.450 | 1,000 | +0.03(+0.36%) |
Mar 15, 2016 | 9.420 | 9.416 | 9.416 | 9.416 | 300 | -0.28(-2.92%) |
Mar 14, 2016 | 9.700 | 9.700 | 9.700 | 9.700 | 313 | -0.36(-3.61%) |
Mar 09, 2016 | 10.06 | 10.06 | 10.06 | 10.06 | 200 | +0.11(+1.13%) |
Mar 07, 2016 | 9.360 | 9.950 | 9.950 | 9.950 | 900 | +0.31(+3.23%) |
Mar 04, 2016 | 9.410 | 9.639 | 9.350 | 9.639 | 340 | +0.29(+3.09%) |
Feb 19, 2016 | 9.350 | 9.350 | 9.350 | 9.350 | 176 | -0.15(-1.58%) |
Feb 18, 2016 | 9.500 | 9.510 | 9.500 | 9.500 | 5,159 | +0.00(+0.00%) |
Feb 17, 2016 | 9.500 | 9.500 | 9.500 | 9.500 | 269 | +0.00(+0.00%) |
Feb 16, 2016 | 9.890 | 9.890 | 9.500 | 9.500 | 1,776 | -0.52(-5.19%) |
Feb 12, 2016 | 10.02 | 10.02 | 10.02 | 10.02 | 700 | -0.01(-0.06%) |
Feb 11, 2016 | 9.940 | 10.03 | 9.264 | 10.03 | 3,172 | +0.09(+0.87%) |
Feb 10, 2016 | 9.940 | 9.940 | 9.940 | 9.940 | 161 | +0.00(+0.00%) |
Feb 09, 2016 | 9.940 | 9.940 | 9.940 | 9.940 | 330 | -0.08(-0.80%) |
Feb 08, 2016 | 9.266 | 10.06 | 9.266 | 10.02 | 516 | +0.16(+1.62%) |
Feb 04, 2016 | 10.07 | 9.860 | 9.860 | 9.860 | 116 | -0.26(-2.57%) |
Feb 03, 2016 | 10.12 | 10.12 | 10.12 | 10.12 | 222 | -0.26(-2.50%) |
Feb 02, 2016 | 10.39 | 10.39 | 10.20 | 10.38 | 2,416 | +0.00(+0.00%) |
Feb 01, 2016 | 10.28 | 10.38 | 10.28 | 10.38 | 1,944 | +0.10(+0.97%) |
Jan 29, 2016 | 9.800 | 10.30 | 9.800 | 10.28 | 2,679 | +0.84(+8.90%) |
Jan 28, 2016 | 9.440 | 9.440 | 9.440 | 9.440 | 565 | +0.00(+0.00%) |
Jan 26, 2016 | 9.150 | 9.440 | 9.440 | 9.440 | 1,900 | -0.46(-4.65%) |
Jan 21, 2016 | 9.900 | 9.900 | 9.900 | 9.900 | 1 | -0.36(-3.47%) |
Jan 20, 2016 | 10.12 | 10.26 | 9.900 | 10.26 | 3,844 | -0.12(-1.20%) |
Jan 19, 2016 | 9.940 | 10.38 | 9.940 | 10.38 | 1,667 | +0.01(+0.10%) |
Jan 15, 2016 | 9.900 | 10.37 | 10.37 | 10.37 | 1,900 | +0.43(+4.32%) |
Jan 14, 2016 | 9.940 | 9.940 | 9.940 | 9.940 | 135 | -0.26(-2.53%) |
Jan 13, 2016 | 10.16 | 10.37 | 9.660 | 10.20 | 4,246 | +0.20(+1.98%) |
Jan 12, 2016 | 9.980 | 10.00 | 9.970 | 10.00 | 1,704 | -0.20(-1.96%) |
Jan 11, 2016 | 9.660 | 10.42 | 9.650 | 10.20 | 4,593 | +0.00(+0.00%) |
Jan 08, 2016 | 10.46 | 10.63 | 9.990 | 10.20 | 8,461 | -0.59(-5.46%) |
Jan 07, 2016 | 9.565 | 10.79 | 9.565 | 10.79 | 6,001 | +0.26(+2.46%) |
Jan 06, 2016 | 9.916 | 10.53 | 9.775 | 10.53 | 3,270 | -0.39(-3.57%) |
Jan 04, 2016 | 9.990 | 10.92 | 10.92 | 10.92 | 5,400 | +0.93(+9.31%) |
Dec 31, 2015 | 9.240 | 9.990 | 9.990 | 9.990 | 2,500 | +0.97(+10.75%) |
Dec 30, 2015 | 9.350 | 9.810 | 8.980 | 9.020 | 5,581 | -0.24(-2.63%) |
Dec 29, 2015 | 9.250 | 9.264 | 9.250 | 9.264 | 2,112 | +0.01(+0.15%) |
Dec 28, 2015 | 8.977 | 9.251 | 8.950 | 9.250 | 1,689 | -0.05(-0.54%) |
Dec 22, 2015 | 9.400 | 9.300 | 9.300 | 9.300 | 10,900 | -0.10(-1.06%) |
Dec 18, 2015 | 9.400 | 9.400 | 9.400 | 9.400 | 3 | +0.00(+0.00%) |
Dec 17, 2015 | 9.389 | 9.400 | 9.180 | 9.400 | 3,733 | +0.20(+2.22%) |
Dec 16, 2015 | 9.196 | 9.196 | 9.196 | 9.196 | 2,026 | -0.45(-4.65%) |
Dec 14, 2015 | 9.110 | 9.645 | 9.645 | 9.645 | 700 | +0.39(+4.27%) |
Dec 10, 2015 | 9.080 | 9.250 | 9.250 | 9.250 | 75 | +0.17(+1.87%) |
Dec 07, 2015 | 9.180 | 9.080 | 9.080 | 9.080 | 3,800 | +0.04(+0.50%) |
Dec 04, 2015 | 8.980 | 9.050 | 8.890 | 9.035 | 6,089 | -0.21(-2.32%) |
Dec 03, 2015 | 8.700 | 9.250 | 8.700 | 9.250 | 4,224 | +0.18(+1.98%) |
Dec 02, 2015 | 9.070 | 9.100 | 9.070 | 9.070 | 1,218 | -0.23(-2.47%) |
Dec 01, 2015 | 9.240 | 9.300 | 9.240 | 9.300 | 2,209 | +0.30(+3.33%) |
Nov 30, 2015 | 9.300 | 9.300 | 8.850 | 9.000 | 9,934 | -0.20(-2.17%) |
Nov 27, 2015 | 9.330 | 9.340 | 9.100 | 9.200 | 2,504 | +0.16(+1.81%) |
Nov 25, 2015 | 9.910 | 9.036 | 9.036 | 9.036 | 53,300 | -0.46(-4.89%) |
Nov 24, 2015 | 9.451 | 9.500 | 9.451 | 9.500 | 444 | -0.05(-0.49%) |
Nov 20, 2015 | 9.688 | 9.688 | 9.546 | 9.546 | 3,374 | -0.14(-1.48%) |
Nov 19, 2015 | 9.549 | 9.690 | 9.549 | 9.690 | 816 | +0.26(+2.76%) |
Nov 18, 2015 | 9.584 | 9.600 | 9.430 | 9.430 | 6,279 | -0.27(-2.77%) |
Nov 17, 2015 | 9.590 | 9.700 | 9.570 | 9.699 | 5,997 | -0.11(-1.13%) |
Nov 16, 2015 | 9.650 | 9.920 | 9.650 | 9.810 | 5,109 | +0.15(+1.55%) |
Nov 13, 2015 | 9.600 | 9.660 | 9.580 | 9.660 | 707 | -0.07(-0.72%) |
Nov 12, 2015 | 9.820 | 10.04 | 9.675 | 9.730 | 6,219 | +0.08(+0.83%) |
Nov 06, 2015 | 9.650 | 9.650 | 9.650 | 9.650 | 200 | -0.15(-1.53%) |
Oct 30, 2015 | 9.800 | 9.800 | 9.800 | 9.800 | 900 | +0.24(+2.51%) |
Oct 29, 2015 | 9.521 | 9.735 | 9.521 | 9.560 | 5,805 | +0.00(+0.00%) |
Oct 28, 2015 | 9.580 | 9.650 | 9.420 | 9.560 | 14,695 | -0.02(-0.21%) |
Oct 26, 2015 | 10.35 | 9.580 | 9.580 | 9.580 | 4,100 | -0.72(-6.99%) |
Oct 23, 2015 | 10.36 | 10.36 | 10.30 | 10.30 | 382 | -0.02(-0.19%) |
Oct 22, 2015 | 10.32 | 10.32 | 10.32 | 10.32 | 183 | -0.50(-4.62%) |
Oct 15, 2015 | 10.82 | 10.82 | 10.82 | 10.82 | 123 | +0.52(+5.05%) |
Oct 14, 2015 | 10.30 | 10.30 | 10.30 | 10.30 | 457 | -0.05(-0.49%) |
Oct 12, 2015 | 10.55 | 10.35 | 10.35 | 10.35 | 55 | -0.21(-1.98%) |
Oct 09, 2015 | 10.56 | 10.56 | 10.56 | 10.56 | 339 | -0.00(-0.00%) |
Oct 08, 2015 | 10.40 | 10.56 | 10.40 | 10.56 | 402 | +0.24(+2.33%) |
Oct 07, 2015 | 10.32 | 10.32 | 10.32 | 10.32 | 172 | -0.24(-2.27%) |
Oct 05, 2015 | 10.25 | 10.56 | 10.56 | 10.56 | 33 | -0.02(-0.19%) |
Sep 30, 2015 | 10.59 | 10.58 | 10.58 | 10.58 | 2 | -0.06(-0.56%) |
Sep 29, 2015 | 10.61 | 10.83 | 10.55 | 10.64 | 851 | +0.09(+0.85%) |
Sep 25, 2015 | 10.96 | 10.55 | 10.55 | 10.55 | 175 | -0.08(-0.75%) |
Sep 24, 2015 | 10.63 | 10.63 | 10.63 | 10.63 | 411 | -1.15(-9.76%) |
Sep 23, 2015 | 11.90 | 11.90 | 11.78 | 11.78 | 498 | -0.07(-0.59%) |
Sep 21, 2015 | 10.74 | 11.85 | 11.85 | 11.85 | 420 | +1.52(+14.71%) |
Sep 18, 2015 | 12.00 | 12.00 | 10.33 | 10.33 | 6,744 | -1.62(-13.56%) |
Sep 17, 2015 | 12.00 | 12.00 | 11.95 | 11.95 | 1,964 | -0.05(-0.42%) |
Sep 16, 2015 | 11.99 | 12.00 | 11.94 | 12.00 | 2,213 | +0.00(+0.00%) |
Sep 15, 2015 | 12.00 | 12.00 | 11.97 | 12.00 | 3,227 | -0.43(-3.46%) |
Sep 14, 2015 | 13.26 | 13.26 | 11.02 | 12.43 | 7,268 | -1.33(-9.67%) |
Sep 11, 2015 | 11.24 | 13.76 | 11.24 | 13.76 | 2,526 | +2.47(+21.88%) |
Sep 10, 2015 | 10.39 | 11.47 | 10.31 | 11.29 | 2,482 | +0.90(+8.66%) |
Sep 09, 2015 | 9.220 | 10.39 | 9.220 | 10.39 | 3,517 | +0.39(+3.90%) |
Sep 08, 2015 | 9.870 | 10.00 | 9.740 | 10.00 | 4,441 | +0.11(+1.11%) |
Sep 04, 2015 | 9.900 | 9.890 | 9.890 | 9.890 | 1,500 | -0.01(-0.10%) |
Sep 03, 2015 | 9.950 | 9.950 | 9.530 | 9.900 | 2,437 | -0.10(-1.00%) |
Sep 02, 2015 | 9.600 | 10.00 | 9.560 | 10.00 | 1,553 | +0.40(+4.17%) |
Sep 01, 2015 | 9.600 | 9.600 | 9.600 | 9.600 | 921 | -0.00(-0.00%) |
Aug 31, 2015 | 9.503 | 9.600 | 9.500 | 9.600 | 1,801 | +0.10(+1.05%) |
Aug 28, 2015 | 9.250 | 9.971 | 9.250 | 9.500 | 2,906 | -0.27(-2.76%) |
Aug 27, 2015 | 9.470 | 9.932 | 9.470 | 9.770 | 2,179 | +0.31(+3.28%) |
Aug 26, 2015 | 9.270 | 9.460 | 9.270 | 9.460 | 1,121 | -0.34(-3.47%) |
Aug 25, 2015 | 9.800 | 9.800 | 9.800 | 9.800 | 126 | +0.30(+3.16%) |
Aug 24, 2015 | 8.960 | 9.600 | 8.960 | 9.500 | 1,756 | +0.10(+1.06%) |
Aug 21, 2015 | 9.350 | 9.400 | 9.330 | 9.400 | 361 | -0.28(-2.89%) |
Aug 20, 2015 | 9.270 | 9.980 | 9.270 | 9.680 | 2,506 | +0.00(+0.00%) |
Aug 19, 2015 | 9.420 | 9.680 | 9.251 | 9.680 | 3,047 | +0.18(+1.86%) |
Aug 18, 2015 | 9.300 | 10.00 | 9.208 | 9.503 | 7,721 | -0.49(-4.87%) |
Aug 17, 2015 | 9.450 | 10.00 | 9.297 | 9.990 | 12,864 | +0.64(+6.84%) |
Aug 14, 2015 | 9.320 | 9.360 | 9.320 | 9.350 | 896 | +0.02(+0.21%) |
Aug 13, 2015 | 9.330 | 9.400 | 9.330 | 9.330 | 1,031 | -0.11(-1.17%) |
Aug 12, 2015 | 9.140 | 9.454 | 9.140 | 9.440 | 2,125 | +0.26(+2.85%) |
Aug 11, 2015 | 9.101 | 9.420 | 9.101 | 9.178 | 1,400 | -0.19(-2.07%) |
Aug 10, 2015 | 9.050 | 9.456 | 9.050 | 9.372 | 3,627 | +0.27(+2.99%) |
Aug 07, 2015 | 9.420 | 9.420 | 9.100 | 9.100 | 481 | -0.10(-1.09%) |
Aug 06, 2015 | 9.455 | 9.455 | 8.910 | 9.200 | 2,426 | -0.11(-1.18%) |
Aug 05, 2015 | 9.220 | 9.462 | 8.350 | 9.310 | 3,136 | -0.16(-1.70%) |
Aug 04, 2015 | 9.190 | 9.471 | 9.190 | 9.471 | 400 | +0.18(+1.95%) |
Aug 03, 2015 | 9.231 | 9.500 | 9.171 | 9.290 | 5,293 | -0.03(-0.32%) |
Jul 31, 2015 | 9.550 | 9.550 | 9.230 | 9.320 | 2,122 | -0.21(-2.15%) |
Jul 30, 2015 | 9.555 | 9.555 | 9.358 | 9.525 | 4,061 | -0.01(-0.16%) |
Jul 29, 2015 | 9.690 | 9.720 | 9.300 | 9.540 | 11,597 | -0.20(-2.05%) |
Jul 28, 2015 | 10.27 | 10.27 | 9.500 | 9.740 | 2,466 | +0.14(+1.46%) |
Jul 27, 2015 | 9.500 | 9.600 | 9.500 | 9.600 | 4,287 | -0.07(-0.72%) |
Jul 24, 2015 | 9.650 | 9.670 | 9.600 | 9.670 | 5,131 | +0.02(+0.21%) |
Jul 23, 2015 | 9.390 | 9.982 | 9.390 | 9.650 | 4,370 | +0.01(+0.10%) |
Jul 22, 2015 | 9.680 | 10.01 | 9.500 | 9.640 | 8,387 | -0.04(-0.41%) |
Jul 21, 2015 | 10.06 | 10.10 | 9.310 | 9.680 | 31,225 | -0.40(-3.97%) |
Jul 20, 2015 | 10.27 | 10.37 | 10.06 | 10.08 | 4,502 | -0.47(-4.45%) |
Jul 17, 2015 | 10.55 | 10.55 | 10.55 | 10.55 | 115 | -0.05(-0.47%) |
Jul 16, 2015 | 10.45 | 11.23 | 10.45 | 10.60 | 21,314 | -0.08(-0.75%) |
Jul 15, 2015 | 10.50 | 10.93 | 10.06 | 10.68 | 10,207 | +0.36(+3.49%) |
Jul 14, 2015 | 10.45 | 10.45 | 10.32 | 10.32 | 640 | -0.03(-0.29%) |
Jul 13, 2015 | 10.41 | 10.64 | 10.35 | 10.35 | 1,000 | -0.15(-1.43%) |
Jul 08, 2015 | 10.40 | 10.50 | 10.50 | 10.50 | 900 | +0.09(+0.86%) |
Jul 02, 2015 | 10.41 | 10.41 | 10.41 | 10.41 | 200 | -0.47(-4.32%) |
Jul 01, 2015 | 10.43 | 10.88 | 10.43 | 10.88 | 1,301 | +0.40(+3.82%) |
Jun 30, 2015 | 10.83 | 10.83 | 10.48 | 10.48 | 2,920 | -0.35(-3.23%) |
Jun 29, 2015 | 10.83 | 10.84 | 10.83 | 10.83 | 362 | +0.01(+0.09%) |
Jun 26, 2015 | 10.75 | 10.98 | 10.74 | 10.82 | 2,253 | -0.20(-1.82%) |
Jun 25, 2015 | 11.02 | 11.02 | 11.02 | 11.02 | 756 | +0.00(+0.00%) |
Jun 24, 2015 | 11.02 | 11.02 | 11.02 | 11.02 | 538 | +0.00(+0.00%) |
Jun 23, 2015 | 11.02 | 11.02 | 11.02 | 11.02 | 260 | -0.03(-0.27%) |
Jun 17, 2015 | 11.07 | 11.05 | 11.05 | 11.05 | 4 | -0.45(-3.91%) |
Jun 16, 2015 | 11.08 | 11.50 | 11.08 | 11.50 | 1,627 | +0.42(+3.79%) |
Jun 15, 2015 | 11.08 | 11.08 | 11.08 | 11.08 | 731 | +0.00(+0.00%) |
Jun 12, 2015 | 11.08 | 11.08 | 11.08 | 11.08 | 200 | -0.42(-3.65%) |
Jun 11, 2015 | 11.50 | 11.50 | 11.50 | 11.50 | 334 | +0.42(+3.79%) |
Jun 09, 2015 | 11.20 | 11.08 | 11.08 | 11.08 | 42 | -0.15(-1.33%) |
Jun 08, 2015 | 11.23 | 11.23 | 11.23 | 11.23 | 487 | -0.26(-2.26%) |
Jun 03, 2015 | 11.46 | 11.49 | 11.49 | 11.49 | 1,000 | -0.12(-1.03%) |
May 29, 2015 | 11.61 | 11.61 | 11.61 | 11.61 | 200 | +0.04(+0.35%) |
May 28, 2015 | 11.57 | 11.57 | 11.57 | 11.57 | 150 | +0.02(+0.17%) |
May 27, 2015 | 11.55 | 11.55 | 11.55 | 11.55 | 100 | -0.41(-3.47%) |
May 26, 2015 | 11.66 | 11.96 | 11.65 | 11.96 | 300 | +0.14(+1.15%) |
May 22, 2015 | 11.64 | 11.83 | 11.83 | 11.83 | 700 | +0.32(+2.77%) |
May 20, 2015 | 11.51 | 11.51 | 11.51 | 11.51 | 60 | -0.03(-0.27%) |
May 19, 2015 | 11.54 | 11.54 | 11.54 | 11.54 | 160 | -0.34(-2.86%) |
May 18, 2015 | 11.65 | 12.01 | 11.65 | 11.88 | 2,350 | +0.30(+2.59%) |
May 15, 2015 | 11.58 | 11.58 | 11.58 | 11.58 | 400 | +0.02(+0.17%) |
May 14, 2015 | 11.90 | 11.92 | 11.56 | 11.56 | 460 | -0.44(-3.67%) |
May 11, 2015 | 12.04 | 12.00 | 12.00 | 12.00 | 31 | -0.03(-0.25%) |
May 08, 2015 | 12.03 | 12.03 | 12.03 | 12.03 | 291 | +0.62(+5.41%) |
May 07, 2015 | 11.41 | 11.41 | 11.41 | 11.41 | 233 | +0.01(+0.11%) |
May 05, 2015 | 11.17 | 11.40 | 11.40 | 11.40 | 6,800 | -0.25(-2.15%) |
May 04, 2015 | 10.70 | 12.01 | 10.70 | 11.65 | 15,042 | +1.15(+10.95%) |