Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 8.450 | 8.450 | 8.450 | 0 | +0.28(+3.40%) | |
Jun 28, 2016 | 8.172 | 8.172 | 8.172 | 0 | -0.38(-4.42%) | |
Jun 23, 2016 | 8.550 | 8.550 | 8.550 | 0 | -0.05(-0.58%) | |
Jun 21, 2016 | 8.600 | 8.600 | 8.600 | 0 | +0.10(+1.18%) | |
Jun 20, 2016 | 8.500 | 8.500 | 8.500 | 8.500 | 1,000 | +0.40(+4.94%) |
Jun 14, 2016 | 8.100 | 8.100 | 8.100 | 0 | +0.03(+0.37%) | |
Jun 10, 2016 | 8.070 | 8.070 | 8.070 | 0 | -0.49(-5.72%) | |
Jun 08, 2016 | 8.560 | 8.560 | 8.560 | 0 | -0.10(-1.15%) | |
Jun 07, 2016 | 8.660 | 8.660 | 8.660 | 8.660 | 650 | +0.29(+3.46%) |
Jun 03, 2016 | 8.370 | 8.370 | 8.370 | 0 | +0.12(+1.45%) | |
Jun 02, 2016 | 8.250 | 8.250 | 8.250 | 8.250 | 988 | +0.15(+1.85%) |
Jun 01, 2016 | 8.100 | 8.100 | 8.100 | 8.100 | 800 | +0.07(+0.87%) |
May 31, 2016 | 8.030 | 8.030 | 8.030 | 8.030 | 531 | +0.51(+6.78%) |
May 26, 2016 | 7.520 | 7.520 | 7.520 | 0 | -0.37(-4.69%) | |
May 25, 2016 | 7.790 | 7.890 | 7.790 | 7.890 | 1,443 | +0.24(+3.14%) |
May 23, 2016 | 7.650 | 7.650 | 7.650 | 30 | -0.08(-1.02%) | |
May 20, 2016 | 7.748 | 7.810 | 7.729 | 7.729 | 1,978 | +0.01(+0.12%) |
May 17, 2016 | 7.720 | 7.720 | 7.720 | 0 | +0.03(+0.39%) | |
May 16, 2016 | 7.690 | 7.690 | 7.690 | 7.690 | 21,654 | +0.72(+10.33%) |
May 10, 2016 | 6.970 | 6.970 | 6.970 | 0 | +0.04(+0.58%) | |
May 09, 2016 | 6.930 | 6.930 | 6.930 | 6.930 | 2,000 | +0.30(+4.52%) |
May 06, 2016 | 6.630 | 6.630 | 6.630 | 6.630 | 188 | -0.31(-4.47%) |
Apr 28, 2016 | 6.940 | 6.940 | 6.940 | 0 | -0.05(-0.72%) | |
Apr 26, 2016 | 6.990 | 6.990 | 6.990 | 0 | -0.01(-0.14%) | |
Apr 25, 2016 | 7.000 | 7.000 | 7.000 | 7.000 | 5,248 | -0.49(-6.52%) |
Apr 08, 2016 | 7.488 | 7.488 | 7.488 | 0 | +0.02(+0.24%) | |
Apr 07, 2016 | 7.470 | 7.470 | 7.470 | 7.470 | 200 | +0.03(+0.40%) |
Apr 06, 2016 | 7.400 | 7.440 | 7.400 | 7.440 | 2,301 | -0.06(-0.80%) |
Apr 05, 2016 | 7.500 | 7.500 | 7.500 | 7.500 | 489 | -0.03(-0.40%) |
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%) |