Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2016 | 7.530 | 7.710 | 7.710 | 7.710 | 600 | -0.09(-1.15%) |
Apr 27, 2016 | 7.820 | 7.820 | 7.800 | 7.800 | 6,205 | -0.20(-2.50%) |
Apr 26, 2016 | 7.400 | 8.000 | 6.760 | 8.000 | 18,793 | +0.90(+12.68%) |
Apr 25, 2016 | 6.750 | 7.180 | 6.600 | 7.100 | 13,433 | +0.46(+6.93%) |
Apr 22, 2016 | 6.097 | 6.930 | 6.097 | 6.640 | 16,394 | +0.43(+6.92%) |
Apr 21, 2016 | 5.750 | 6.600 | 5.750 | 6.210 | 11,301 | -0.14(-2.20%) |
Apr 20, 2016 | 6.200 | 6.350 | 6.200 | 6.350 | 470 | -0.45(-6.62%) |
Apr 19, 2016 | 6.130 | 6.800 | 6.130 | 6.800 | 482 | +0.39(+6.08%) |
Apr 18, 2016 | 6.410 | 6.410 | 6.410 | 6.410 | 200 | -0.19(-2.88%) |
Apr 15, 2016 | 6.300 | 6.610 | 6.300 | 6.600 | 1,180 | -0.10(-1.49%) |
Apr 14, 2016 | 6.800 | 6.800 | 6.700 | 6.700 | 400 | +0.10(+1.52%) |
Apr 13, 2016 | 6.750 | 6.750 | 6.250 | 6.600 | 1,600 | -0.31(-4.49%) |
Apr 07, 2016 | 7.000 | 6.910 | 6.910 | 6.910 | 700 | -0.14(-1.99%) |
Mar 31, 2016 | 6.910 | 7.050 | 7.050 | 7.050 | 40 | +0.25(+3.67%) |
Mar 28, 2016 | 6.800 | 6.800 | 6.800 | 6.800 | 20 | -0.20(-2.86%) |
Mar 24, 2016 | 7.000 | 7.000 | 7.000 | 7.000 | 500 | +0.20(+2.94%) |
Mar 22, 2016 | 6.200 | 6.800 | 6.800 | 6.800 | 3 | -0.25(-3.55%) |
Mar 17, 2016 | 6.050 | 7.050 | 7.050 | 7.050 | 24 | +0.10(+1.44%) |
Mar 09, 2016 | 6.950 | 6.950 | 6.950 | 6.950 | 80 | +0.10(+1.46%) |
Mar 08, 2016 | 6.510 | 7.285 | 6.400 | 6.850 | 22,587 | +0.10(+1.48%) |
Mar 02, 2016 | 6.700 | 6.750 | 6.750 | 6.750 | 5,900 | -0.06(-0.88%) |
Feb 23, 2016 | 6.750 | 6.810 | 6.810 | 6.810 | 600 | -0.23(-3.22%) |
Feb 10, 2016 | 7.040 | 7.037 | 7.037 | 7.037 | 169 | +0.25(+3.68%) |
Feb 02, 2016 | 6.790 | 6.787 | 6.787 | 6.787 | 200 | -0.11(-1.58%) |
Feb 01, 2016 | 6.896 | 6.896 | 6.896 | 6.896 | 220 | -0.01(-0.08%) |
Jan 25, 2016 | 6.750 | 6.902 | 6.902 | 6.902 | 1,700 | -0.31(-4.28%) |
Jan 15, 2016 | 7.210 | 7.210 | 7.210 | 7.210 | 40 | -0.17(-2.30%) |
Jan 14, 2016 | 7.380 | 7.380 | 7.380 | 7.380 | 100 | +0.28(+3.94%) |
Jan 11, 2016 | 7.100 | 7.100 | 7.100 | 7.100 | 2 | -0.10(-1.39%) |
Jan 08, 2016 | 7.200 | 7.200 | 7.200 | 7.200 | 200 | -0.69(-8.75%) |
Jan 06, 2016 | 7.890 | 7.890 | 7.890 | 7.890 | 800 | +0.69(+9.58%) |
Jan 05, 2016 | 6.560 | 7.200 | 6.520 | 7.200 | 1,100 | -1.00(-12.20%) |
Jan 04, 2016 | 7.940 | 8.240 | 6.700 | 8.200 | 2,420 | +0.89(+12.17%) |
Dec 31, 2015 | 7.310 | 7.310 | 7.310 | 7.310 | 600 | +0.94(+14.76%) |
Dec 30, 2015 | 6.370 | 6.370 | 6.370 | 6.370 | 102 | -0.93(-12.74%) |
Dec 28, 2015 | 7.300 | 7.300 | 7.300 | 7.300 | 10 | +0.00(+0.00%) |
Dec 24, 2015 | 6.740 | 7.300 | 7.300 | 7.300 | 800 | +0.75(+11.45%) |
Dec 23, 2015 | 6.550 | 6.550 | 6.550 | 6.550 | 100 | -0.81(-11.01%) |
Dec 18, 2015 | 6.610 | 7.360 | 7.360 | 7.360 | 700 | -0.36(-4.66%) |
Dec 17, 2015 | 7.720 | 7.720 | 7.720 | 7.720 | 993 | -0.03(-0.39%) |
Dec 16, 2015 | 7.750 | 7.750 | 7.750 | 7.750 | 200 | +0.39(+5.30%) |
Dec 15, 2015 | 7.360 | 7.360 | 7.360 | 7.360 | 107 | +0.09(+1.24%) |
Dec 14, 2015 | 7.500 | 7.500 | 7.170 | 7.270 | 14,069 | -0.23(-3.07%) |
Dec 11, 2015 | 7.521 | 7.530 | 7.500 | 7.500 | 5,673 | +0.20(+2.74%) |
Dec 09, 2015 | 7.300 | 7.300 | 7.300 | 7.300 | 200 | -0.70(-8.75%) |
Dec 03, 2015 | 8.000 | 8.000 | 8.000 | 8.000 | 29,700 | +0.40(+5.26%) |
Nov 20, 2015 | 7.600 | 7.600 | 7.600 | 7.600 | 400 | +0.11(+1.47%) |
Oct 07, 2015 | 7.490 | 7.490 | 7.490 | 7.490 | 200 | +0.14(+1.90%) |
Oct 01, 2015 | 7.350 | 7.350 | 7.350 | 7.350 | 20 | +0.85(+13.08%) |
Sep 30, 2015 | 6.910 | 6.910 | 6.040 | 6.500 | 627 | -1.01(-13.45%) |
Sep 21, 2015 | 7.510 | 7.510 | 7.510 | 7.510 | 40 | -0.23(-2.97%) |
Sep 01, 2015 | 7.740 | 7.740 | 7.740 | 7.740 | 800 | -0.01(-0.13%) |
Aug 26, 2015 | 8.040 | 7.750 | 7.750 | 7.750 | 300 | -0.30(-3.73%) |
Aug 25, 2015 | 8.040 | 8.051 | 8.040 | 8.050 | 5,450 | +0.00(+0.00%) |
Aug 20, 2015 | 7.940 | 8.050 | 8.050 | 8.050 | 600 | +0.04(+0.50%) |
Aug 19, 2015 | 8.000 | 8.120 | 8.000 | 8.010 | 2,735 | +0.11(+1.39%) |
Aug 18, 2015 | 7.300 | 7.900 | 6.800 | 7.900 | 26,855 | +0.00(+0.01%) |
Aug 17, 2015 | 7.840 | 7.899 | 7.840 | 7.899 | 1,422 | +0.21(+2.72%) |
Aug 12, 2015 | 7.550 | 7.690 | 7.690 | 7.690 | 1,400 | -0.21(-2.66%) |
Aug 11, 2015 | 7.410 | 7.900 | 7.350 | 7.900 | 8,851 | +0.28(+3.67%) |
Aug 07, 2015 | 7.430 | 7.620 | 7.620 | 7.620 | 1,000 | -0.17(-2.18%) |
Aug 06, 2015 | 7.508 | 7.790 | 7.370 | 7.790 | 3,201 | +0.29(+3.87%) |
Aug 05, 2015 | 7.320 | 7.610 | 7.320 | 7.500 | 2,000 | +0.10(+1.35%) |
Aug 04, 2015 | 7.300 | 7.770 | 7.160 | 7.400 | 6,400 | -0.11(-1.46%) |
Aug 03, 2015 | 7.260 | 7.670 | 7.260 | 7.510 | 600 | -0.09(-1.18%) |
Jul 31, 2015 | 7.540 | 7.600 | 7.470 | 7.600 | 300 | +0.36(+4.97%) |
Jul 30, 2015 | 7.300 | 7.300 | 7.060 | 7.240 | 800 | -0.07(-0.96%) |
Jul 28, 2015 | 7.310 | 7.310 | 7.310 | 7.310 | 18 | -0.19(-2.53%) |
Jul 27, 2015 | 7.560 | 7.900 | 6.900 | 7.500 | 14,104 | -0.21(-2.72%) |
Jul 20, 2015 | 7.690 | 7.710 | 7.710 | 7.710 | 500 | -0.39(-4.81%) |
Jul 16, 2015 | 8.100 | 8.100 | 8.100 | 8.100 | 12 | -0.10(-1.22%) |
Jul 15, 2015 | 7.070 | 8.200 | 7.070 | 8.200 | 338 | -0.45(-5.20%) |
Jul 14, 2015 | 8.650 | 8.650 | 8.640 | 8.650 | 2,700 | -0.05(-0.57%) |
Jul 13, 2015 | 8.700 | 8.700 | 8.700 | 8.700 | 130 | -0.05(-0.57%) |
Jul 07, 2015 | 8.300 | 8.750 | 8.750 | 8.750 | 2,100 | +0.45(+5.42%) |
Jul 02, 2015 | 8.250 | 8.300 | 8.300 | 8.300 | 400 | +0.10(+1.22%) |
Jun 29, 2015 | 8.200 | 8.200 | 8.200 | 8.200 | 1 | +0.00(+0.00%) |
Jun 26, 2015 | 8.200 | 8.200 | 8.200 | 8.200 | 253 | -0.02(-0.29%) |
Jun 22, 2015 | 8.220 | 8.224 | 8.224 | 8.224 | 200 | -0.53(-6.01%) |
Jun 12, 2015 | 8.750 | 8.750 | 8.750 | 8.750 | 1 | -0.05(-0.57%) |
Jun 11, 2015 | 8.800 | 8.800 | 8.800 | 8.800 | 600 | +0.00(+0.00%) |
Jun 05, 2015 | 7.470 | 8.800 | 8.800 | 8.800 | 22 | -0.00(-0.00%) |
Jun 04, 2015 | 8.800 | 8.900 | 8.800 | 8.800 | 1,700 | -0.10(-1.12%) |
Jun 03, 2015 | 8.900 | 8.900 | 8.900 | 8.900 | 512 | -0.30(-3.26%) |
May 28, 2015 | 9.210 | 9.200 | 9.200 | 9.200 | 1,000 | -0.09(-0.97%) |
May 27, 2015 | 9.290 | 9.290 | 9.290 | 9.290 | 217 | +0.04(+0.43%) |
May 26, 2015 | 9.250 | 9.250 | 9.250 | 9.250 | 1,175 | -0.02(-0.22%) |
May 22, 2015 | 9.200 | 9.270 | 9.270 | 9.270 | 600 | +0.12(+1.31%) |
May 21, 2015 | 9.150 | 9.150 | 9.150 | 9.150 | 151 | -0.10(-1.08%) |
May 20, 2015 | 9.180 | 9.250 | 9.180 | 9.250 | 1,421 | +0.01(+0.11%) |
May 19, 2015 | 8.750 | 9.240 | 8.750 | 9.240 | 349 | +0.57(+6.57%) |
May 18, 2015 | 9.050 | 9.050 | 8.670 | 8.670 | 260 | -0.43(-4.73%) |
May 15, 2015 | 9.100 | 9.440 | 9.100 | 9.100 | 1,180 | -0.02(-0.22%) |
May 14, 2015 | 8.990 | 9.310 | 8.980 | 9.120 | 11,027 | +0.13(+1.45%) |
May 13, 2015 | 8.909 | 9.010 | 8.775 | 8.990 | 23,929 | +0.23(+2.63%) |
May 12, 2015 | 8.760 | 8.760 | 8.740 | 8.760 | 1,000 | -0.14(-1.57%) |