Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 7.530 | 7.530 | 7.530 | 0 | +0.01(+0.13%) | |
Mar 30, 2016 | 7.520 | 7.520 | 7.520 | 7.520 | 3,175 | -0.04(-0.53%) |
Mar 29, 2016 | 7.550 | 7.560 | 7.550 | 7.560 | 4,000 | +0.16(+2.16%) |
Mar 28, 2016 | 7.400 | 7.400 | 7.400 | 7.400 | 1,000 | +0.13(+1.79%) |
Mar 24, 2016 | 7.270 | 7.270 | 7.270 | 0 | +0.12(+1.72%) | |
Mar 21, 2016 | 7.147 | 7.147 | 7.147 | 50 | +0.24(+3.43%) | |
Mar 18, 2016 | 6.910 | 6.910 | 6.910 | 6.910 | 2,719 | +0.33(+5.02%) |
Mar 10, 2016 | 6.580 | 6.580 | 6.580 | 1 | -0.60(-8.36%) | |
Mar 02, 2016 | 7.180 | 7.180 | 7.180 | 0 | +0.16(+2.28%) | |
Mar 01, 2016 | 6.900 | 7.020 | 6.900 | 7.020 | 2,000 | +0.17(+2.48%) |
Feb 29, 2016 | 6.910 | 6.910 | 6.850 | 6.850 | 1,128 | +0.00(+0.00%) |
Feb 26, 2016 | 6.880 | 6.880 | 6.850 | 6.850 | 1,041 | +0.12(+1.78%) |
Feb 23, 2016 | 6.730 | 6.730 | 6.730 | 0 | +0.00(+0.00%) | |
Feb 22, 2016 | 6.670 | 6.730 | 6.670 | 6.730 | 4,106 | -0.02(-0.30%) |
Feb 19, 2016 | 6.750 | 6.750 | 6.750 | 6.750 | 6,011 | +0.28(+4.33%) |
Feb 18, 2016 | 6.470 | 6.470 | 6.470 | 6.470 | 905 | +0.01(+0.15%) |
Feb 17, 2016 | 6.460 | 6.460 | 6.460 | 6.460 | 905 | +0.05(+0.78%) |
Feb 16, 2016 | 6.410 | 6.410 | 6.410 | 6.410 | 891 | -0.03(-0.47%) |
Feb 12, 2016 | 6.440 | 6.440 | 6.440 | 0 | +0.23(+3.70%) | |
Feb 09, 2016 | 6.210 | 6.210 | 6.210 | 0 | +0.16(+2.64%) | |
Feb 08, 2016 | 6.090 | 6.090 | 6.030 | 6.050 | 2,100 | -0.23(-3.66%) |
Feb 05, 2016 | 6.280 | 6.280 | 6.280 | 6.280 | 245 | -0.28(-4.27%) |
Feb 02, 2016 | 6.560 | 6.560 | 6.560 | 0 | +0.02(+0.31%) | |
Jan 27, 2016 | 6.540 | 6.540 | 6.540 | 0 | -0.07(-1.06%) | |
Jan 26, 2016 | 6.480 | 6.610 | 6.480 | 6.610 | 3,495 | +0.33(+5.25%) |
Jan 25, 2016 | 6.280 | 6.280 | 6.280 | 6.280 | 3,428 | +0.02(+0.32%) |
Jan 21, 2016 | 6.260 | 6.260 | 6.260 | 0 | +0.34(+5.74%) | |
Jan 20, 2016 | 5.870 | 5.920 | 5.870 | 5.920 | 550 | +0.30(+5.34%) |
Jan 14, 2016 | 5.620 | 5.620 | 5.620 | 0 | -0.44(-7.26%) | |
Jan 13, 2016 | 5.970 | 6.060 | 5.970 | 6.060 | 43,052 | +0.30(+5.21%) |
Jan 12, 2016 | 5.760 | 5.760 | 5.760 | 5.760 | 1,000 | -0.28(-4.64%) |
Jan 08, 2016 | 6.040 | 6.040 | 6.040 | 0 | +0.16(+2.72%) | |
Jan 07, 2016 | 5.880 | 5.880 | 5.880 | 5.880 | 1,000 | -0.56(-8.70%) |
Jan 05, 2016 | 6.440 | 6.440 | 6.440 | 0 | -0.11(-1.68%) | |
Dec 31, 2015 | 6.550 | 6.550 | 6.550 | 100 | +0.15(+2.34%) | |
Dec 30, 2015 | 6.400 | 6.400 | 6.400 | 6.400 | 1,000 | +0.10(+1.59%) |
Dec 28, 2015 | 6.300 | 6.300 | 6.300 | 0 | -0.34(-5.12%) | |
Dec 23, 2015 | 6.640 | 6.640 | 6.640 | 0 | +0.07(+1.07%) | |
Dec 16, 2015 | 6.570 | 6.570 | 6.570 | 0 | -0.38(-5.47%) | |
Nov 30, 2015 | 6.950 | 6.950 | 6.950 | 0 | -0.21(-2.93%) | |
Nov 24, 2015 | 7.160 | 7.160 | 7.160 | 0 | -0.12(-1.65%) | |
Nov 20, 2015 | 7.280 | 7.280 | 7.280 | 7.280 | 4,000 | +0.64(+9.64%) |
Nov 04, 2015 | 6.640 | 6.640 | 6.640 | 0 | +0.35(+5.60%) | |
Nov 02, 2015 | 6.288 | 6.288 | 6.288 | 0 | -0.07(-1.13%) | |
Oct 23, 2015 | 6.360 | 6.360 | 6.360 | 0 | +0.12(+1.92%) | |
Oct 09, 2015 | 6.240 | 6.240 | 6.240 | 0 | -0.24(-3.73%) | |
Oct 06, 2015 | 6.482 | 6.482 | 6.482 | 0 | +0.18(+2.89%) | |
Sep 17, 2015 | 6.300 | 6.300 | 6.300 | 5,114 | +0.25(+4.06%) | |
Sep 14, 2015 | 6.054 | 6.054 | 6.054 | 0 | +0.07(+1.24%) | |
Sep 10, 2015 | 5.980 | 5.980 | 5.980 | 0 | -0.13(-2.13%) | |
Sep 09, 2015 | 6.116 | 6.116 | 6.110 | 6.110 | 1,700 | +0.13(+2.24%) |
Sep 04, 2015 | 5.976 | 5.976 | 5.976 | 0 | +0.52(+9.45%) | |
Sep 01, 2015 | 5.460 | 5.460 | 5.460 | 0 | +0.23(+4.40%) | |
Aug 25, 2015 | 5.230 | 5.230 | 5.230 | 0 | +0.57(+12.23%) | |
Aug 24, 2015 | 4.970 | 4.970 | 4.410 | 4.660 | 4,510 | -0.70(-13.06%) |
Aug 07, 2015 | 5.360 | 5.360 | 5.360 | 0 | +0.03(+0.56%) | |
Aug 06, 2015 | 5.342 | 5.342 | 5.330 | 5.330 | 2,060 | -0.08(-1.48%) |
Aug 04, 2015 | 5.410 | 5.410 | 5.410 | 0 | -0.22(-3.99%) | |
Jul 31, 2015 | 5.635 | 5.635 | 5.635 | 0 | +0.26(+4.93%) | |
Jul 30, 2015 | 5.360 | 5.370 | 5.360 | 5.370 | 1,505 | -0.02(-0.37%) |
Jul 29, 2015 | 5.390 | 5.390 | 5.390 | 5.390 | 500 | +0.17(+3.26%) |
Jul 27, 2015 | 5.220 | 5.220 | 5.220 | 0 | -0.09(-1.69%) | |
Jul 22, 2015 | 5.310 | 5.310 | 5.310 | 0 | -0.36(-6.35%) | |
Jul 21, 2015 | 5.670 | 5.670 | 5.670 | 5.670 | 600 | +0.12(+2.16%) |
Jul 16, 2015 | 5.550 | 5.550 | 5.550 | 0 | +0.02(+0.36%) | |
Jul 13, 2015 | 5.530 | 5.530 | 5.530 | 0 | +0.13(+2.41%) | |
Jul 10, 2015 | 5.400 | 5.400 | 5.400 | 5.400 | 500 | +0.05(+0.93%) |
Jul 09, 2015 | 5.340 | 5.350 | 5.340 | 5.350 | 1,165 | -0.20(-3.60%) |
Jul 01, 2015 | 5.550 | 5.550 | 5.550 | 0 | -0.15(-2.63%) | |
Jun 30, 2015 | 5.700 | 5.700 | 5.700 | 5.700 | 2,500 | -0.03(-0.52%) |
Jun 23, 2015 | 5.730 | 5.730 | 5.730 | 0 | +0.15(+2.69%) | |
Jun 19, 2015 | 5.580 | 5.580 | 5.580 | 0 | +0.01(+0.18%) | |
Jun 18, 2015 | 5.570 | 5.570 | 5.570 | 5.570 | 1,650 | +0.20(+3.72%) |
Jun 17, 2015 | 5.370 | 5.370 | 5.370 | 5.370 | 256 | -0.09(-1.61%) |
Jun 16, 2015 | 5.410 | 5.458 | 5.410 | 5.458 | 1,100 | +0.04(+0.70%) |
Jun 12, 2015 | 5.420 | 5.420 | 5.420 | 0 | +0.09(+1.69%) | |
Jun 10, 2015 | 5.330 | 5.330 | 5.330 | 0 | -0.10(-1.84%) | |
Jun 09, 2015 | 5.430 | 5.430 | 5.430 | 5.430 | 291 | -0.09(-1.63%) |
Jun 05, 2015 | 5.520 | 5.520 | 5.520 | 0 | -0.02(-0.43%) | |
Jun 03, 2015 | 5.544 | 5.544 | 5.544 | 0 | -0.36(-6.03%) | |
May 22, 2015 | 5.900 | 5.900 | 5.900 | 0 | +0.04(+0.68%) | |
May 21, 2015 | 5.860 | 5.860 | 5.860 | 5.860 | 164 | -0.08(-1.35%) |
May 19, 2015 | 5.940 | 5.940 | 5.940 | 0 | +0.14(+2.41%) | |
May 18, 2015 | 5.790 | 5.800 | 5.790 | 5.800 | 600 | +0.31(+5.69%) |
May 11, 2015 | 5.488 | 5.488 | 5.488 | 0 | -0.03(-0.58%) | |
May 05, 2015 | 5.520 | 5.520 | 5.520 | 0 | +0.41(+8.02%) | |
May 04, 2015 | 5.110 | 5.110 | 5.110 | 5.110 | 2,124 | -0.19(-3.58%) |
May 01, 2015 | 5.350 | 5.350 | 5.280 | 5.300 | 1,417 | -0.35(-6.19%) |
Apr 29, 2015 | 5.650 | 5.650 | 5.650 | 0 | -0.13(-2.22%) | |
Apr 28, 2015 | 5.800 | 5.800 | 5.778 | 5.778 | 2,353 | -0.22(-3.70%) |
Apr 27, 2015 | 6.050 | 6.050 | 6.000 | 6.000 | 2,517 | -0.05(-0.84%) |
Apr 24, 2015 | 6.080 | 6.080 | 6.051 | 6.051 | 2,865 | -0.28(-4.41%) |
Apr 23, 2015 | 6.290 | 6.330 | 6.280 | 6.330 | 2,767 | +0.00(+0.03%) |
Apr 20, 2015 | 6.328 | 6.328 | 6.328 | 0 | -0.42(-6.25%) | |
Apr 16, 2015 | 6.750 | 6.750 | 6.750 | 0 | -0.18(-2.63%) | |
Apr 14, 2015 | 6.932 | 6.932 | 6.932 | 0 | +0.13(+1.94%) | |
Apr 10, 2015 | 6.800 | 6.800 | 6.800 | 0 | -0.15(-2.16%) | |
Apr 08, 2015 | 6.950 | 6.950 | 6.950 | 0 | +0.39(+5.88%) |