Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 6.620 | 6.850 | 6.485 | 6.780 | 79,352 | -0.03(-0.44%) |
Apr 28, 2016 | 6.930 | 7.080 | 6.690 | 6.810 | 24,234 | -0.19(-2.71%) |
Apr 27, 2016 | 6.640 | 7.010 | 6.600 | 7.000 | 18,208 | +0.30(+4.48%) |
Apr 26, 2016 | 6.640 | 6.760 | 6.510 | 6.700 | 5,484 | +0.10(+1.51%) |
Apr 25, 2016 | 6.520 | 6.700 | 6.500 | 6.600 | 7,214 | +0.09(+1.38%) |
Apr 22, 2016 | 6.540 | 6.600 | 6.350 | 6.510 | 27,054 | -0.11(-1.66%) |
Apr 21, 2016 | 6.650 | 6.780 | 6.511 | 6.620 | 11,824 | -0.22(-3.22%) |
Apr 20, 2016 | 6.630 | 7.130 | 6.400 | 6.840 | 45,816 | +0.23(+3.48%) |
Apr 19, 2016 | 6.640 | 6.850 | 6.480 | 6.610 | 9,249 | -0.10(-1.49%) |
Apr 18, 2016 | 6.840 | 6.850 | 6.630 | 6.710 | 14,619 | +0.08(+1.21%) |
Apr 15, 2016 | 6.710 | 7.000 | 6.650 | 6.630 | 14,636 | -0.33(-4.74%) |
Apr 14, 2016 | 6.850 | 6.960 | 6.680 | 6.960 | 4,399 | +0.17(+2.50%) |
Apr 13, 2016 | 6.650 | 7.128 | 6.550 | 6.790 | 9,258 | +0.16(+2.41%) |
Apr 12, 2016 | 6.720 | 6.840 | 6.520 | 6.630 | 16,196 | -0.16(-2.36%) |
Apr 11, 2016 | 6.680 | 6.960 | 6.480 | 6.790 | 14,516 | +0.12(+1.80%) |
Apr 08, 2016 | 6.760 | 6.870 | 6.560 | 6.670 | 6,593 | -0.13(-1.91%) |
Apr 07, 2016 | 6.710 | 6.850 | 6.566 | 6.800 | 4,191 | +0.10(+1.49%) |
Apr 06, 2016 | 6.670 | 6.760 | 6.530 | 6.700 | 7,500 | -0.02(-0.30%) |
Apr 05, 2016 | 6.740 | 6.740 | 6.480 | 6.720 | 24,846 | -0.06(-0.88%) |
Apr 04, 2016 | 6.760 | 7.070 | 6.400 | 6.780 | 12,420 | +0.21(+3.20%) |
Apr 01, 2016 | 6.590 | 6.880 | 6.450 | 6.570 | 5,536 | +0.04(+0.61%) |
Mar 31, 2016 | 6.850 | 6.910 | 6.450 | 6.530 | 10,258 | -0.30(-4.39%) |
Mar 30, 2016 | 6.630 | 7.429 | 6.630 | 6.830 | 6,204 | +0.26(+3.96%) |
Mar 29, 2016 | 7.050 | 7.485 | 6.378 | 6.570 | 19,160 | -0.47(-6.68%) |
Mar 28, 2016 | 7.250 | 7.530 | 6.745 | 7.040 | 18,837 | -0.14(-1.95%) |
Mar 24, 2016 | 6.720 | 7.180 | 7.180 | 7.180 | 26,100 | +0.34(+4.97%) |
Mar 23, 2016 | 6.570 | 6.880 | 6.400 | 6.840 | 23,853 | +0.28(+4.27%) |
Mar 22, 2016 | 6.610 | 6.975 | 6.310 | 6.560 | 28,766 | -0.13(-1.94%) |
Mar 21, 2016 | 6.900 | 7.210 | 6.500 | 6.690 | 21,873 | -0.26(-3.74%) |
Mar 18, 2016 | 6.700 | 7.690 | 6.700 | 6.950 | 44,992 | +0.04(+0.58%) |
Mar 17, 2016 | 6.870 | 7.080 | 6.620 | 6.910 | 14,872 | -0.03(-0.43%) |
Mar 16, 2016 | 6.690 | 7.025 | 6.610 | 6.940 | 12,017 | +0.20(+2.97%) |
Mar 15, 2016 | 6.590 | 6.790 | 6.000 | 6.740 | 21,083 | -0.10(-1.46%) |
Mar 14, 2016 | 6.330 | 6.990 | 6.190 | 6.840 | 37,042 | +0.53(+8.40%) |
Mar 11, 2016 | 6.320 | 6.350 | 6.230 | 6.310 | 7,485 | +0.01(+0.16%) |
Mar 10, 2016 | 6.460 | 6.500 | 6.210 | 6.300 | 12,105 | -0.06(-0.94%) |
Mar 09, 2016 | 6.030 | 6.800 | 6.030 | 6.360 | 14,955 | -0.15(-2.30%) |
Mar 08, 2016 | 6.870 | 7.200 | 6.392 | 6.510 | 44,883 | -0.06(-0.91%) |
Mar 07, 2016 | 6.850 | 6.890 | 6.530 | 6.570 | 32,580 | -0.35(-5.06%) |
Mar 04, 2016 | 6.870 | 6.870 | 6.760 | 6.920 | 7,080 | +0.10(+1.47%) |
Mar 03, 2016 | 6.880 | 6.880 | 6.760 | 6.820 | 16,631 | -0.13(-1.94%) |
Mar 02, 2016 | 6.350 | 7.168 | 6.350 | 6.955 | 48,285 | +0.42(+6.51%) |
Mar 01, 2016 | 6.230 | 6.700 | 6.184 | 6.530 | 38,428 | +0.28(+4.48%) |
Feb 29, 2016 | 6.010 | 6.270 | 5.820 | 6.250 | 35,121 | +0.21(+3.48%) |
Feb 26, 2016 | 6.250 | 6.400 | 5.530 | 6.040 | 49,475 | -0.24(-3.82%) |
Feb 25, 2016 | 6.340 | 6.540 | 5.850 | 6.280 | 150,888 | +0.06(+0.96%) |
Feb 24, 2016 | 5.950 | 6.460 | 5.320 | 6.220 | 139,145 | +0.15(+2.47%) |
Feb 23, 2016 | 6.110 | 6.400 | 6.010 | 6.070 | 82,056 | -0.28(-4.41%) |
Feb 22, 2016 | 6.590 | 6.650 | 6.300 | 6.350 | 37,908 | -0.08(-1.24%) |
Feb 19, 2016 | 6.450 | 6.760 | 6.340 | 6.430 | 154,675 | -0.04(-0.62%) |
Feb 18, 2016 | 6.570 | 6.570 | 6.250 | 6.470 | 49,184 | +0.07(+1.09%) |
Feb 17, 2016 | 6.440 | 6.720 | 6.080 | 6.400 | 66,038 | +0.03(+0.47%) |
Feb 16, 2016 | 6.630 | 7.010 | 6.340 | 6.370 | 43,627 | -0.17(-2.60%) |
Feb 12, 2016 | 6.820 | 6.540 | 6.540 | 6.540 | 119,900 | -0.03(-0.46%) |
Feb 11, 2016 | 7.020 | 7.130 | 6.000 | 6.570 | 114,110 | -1.27(-16.20%) |
Feb 10, 2016 | 7.850 | 7.910 | 7.750 | 7.840 | 6,494 | +0.00(+0.00%) |
Feb 09, 2016 | 8.170 | 8.220 | 7.560 | 7.840 | 41,651 | +0.31(+4.12%) |
Feb 08, 2016 | 7.710 | 7.710 | 7.530 | 7.530 | 1,896 | -0.27(-3.46%) |
Feb 05, 2016 | 7.800 | 7.900 | 7.330 | 7.800 | 14,192 | +0.06(+0.78%) |
Feb 04, 2016 | 8.050 | 8.120 | 7.330 | 7.740 | 10,878 | -0.34(-4.21%) |
Feb 03, 2016 | 7.930 | 8.080 | 7.550 | 8.080 | 9,132 | +0.08(+1.00%) |
Feb 02, 2016 | 7.690 | 8.000 | 7.570 | 8.000 | 44,477 | +0.22(+2.83%) |
Feb 01, 2016 | 7.740 | 7.870 | 6.830 | 7.780 | 38,267 | +0.07(+0.91%) |
Jan 29, 2016 | 7.650 | 7.780 | 7.210 | 7.710 | 16,665 | -0.01(-0.13%) |
Jan 28, 2016 | 7.760 | 7.870 | 7.080 | 7.720 | 39,113 | -0.06(-0.77%) |
Jan 27, 2016 | 8.010 | 8.165 | 7.603 | 7.780 | 19,437 | -0.04(-0.51%) |
Jan 26, 2016 | 8.130 | 8.130 | 7.600 | 7.820 | 19,956 | -0.29(-3.58%) |
Jan 25, 2016 | 8.270 | 8.270 | 7.763 | 8.110 | 8,403 | -0.12(-1.46%) |
Jan 22, 2016 | 8.240 | 8.330 | 7.615 | 8.230 | 26,130 | +0.49(+6.33%) |
Jan 21, 2016 | 7.500 | 8.400 | 7.500 | 7.740 | 28,991 | +0.24(+3.20%) |
Jan 20, 2016 | 7.780 | 7.780 | 7.080 | 7.500 | 16,867 | -0.06(-0.79%) |
Jan 19, 2016 | 8.290 | 8.700 | 7.090 | 7.560 | 54,975 | -0.61(-7.47%) |
Jan 15, 2016 | 8.240 | 8.170 | 8.170 | 8.170 | 21,300 | -0.09(-1.09%) |
Jan 14, 2016 | 8.240 | 8.304 | 8.200 | 8.260 | 12,262 | +0.01(+0.12%) |
Jan 13, 2016 | 8.200 | 8.610 | 7.960 | 8.250 | 26,261 | +0.00(+0.00%) |
Jan 12, 2016 | 8.540 | 8.870 | 7.853 | 8.250 | 39,874 | -0.18(-2.14%) |
Jan 11, 2016 | 8.840 | 8.900 | 8.410 | 8.430 | 20,631 | -0.17(-1.98%) |
Jan 08, 2016 | 8.730 | 8.730 | 8.480 | 8.600 | 15,566 | -0.16(-1.83%) |
Jan 07, 2016 | 9.000 | 9.150 | 8.490 | 8.760 | 21,705 | -0.32(-3.52%) |
Jan 06, 2016 | 9.110 | 9.190 | 9.060 | 9.080 | 10,077 | -0.08(-0.87%) |
Jan 05, 2016 | 9.200 | 9.310 | 9.100 | 9.160 | 20,512 | -0.06(-0.65%) |
Jan 04, 2016 | 9.120 | 9.320 | 9.002 | 9.220 | 26,772 | -0.05(-0.54%) |
Dec 31, 2015 | 9.150 | 9.270 | 9.270 | 9.270 | 23,100 | +0.13(+1.42%) |
Dec 30, 2015 | 9.230 | 9.240 | 9.080 | 9.140 | 19,451 | -0.08(-0.87%) |
Dec 29, 2015 | 9.120 | 9.330 | 9.100 | 9.220 | 16,979 | +0.20(+2.22%) |
Dec 28, 2015 | 9.130 | 9.330 | 9.000 | 9.020 | 20,998 | -0.11(-1.20%) |
Dec 24, 2015 | 9.230 | 9.130 | 9.130 | 9.130 | 9,500 | -0.34(-3.59%) |
Dec 23, 2015 | 9.430 | 9.470 | 8.870 | 9.470 | 25,322 | +0.02(+0.21%) |
Dec 22, 2015 | 8.910 | 9.960 | 8.790 | 9.450 | 30,892 | +0.51(+5.70%) |
Dec 21, 2015 | 9.190 | 9.260 | 8.920 | 8.940 | 20,380 | -0.31(-3.35%) |
Dec 18, 2015 | 9.540 | 9.900 | 8.250 | 9.250 | 112,121 | -0.52(-5.32%) |
Dec 17, 2015 | 9.630 | 10.05 | 9.111 | 9.770 | 30,123 | +0.13(+1.40%) |
Dec 16, 2015 | 9.550 | 9.850 | 9.470 | 9.635 | 16,593 | -0.19(-1.88%) |
Dec 15, 2015 | 9.690 | 10.03 | 9.520 | 9.820 | 38,301 | +0.01(+0.10%) |
Dec 14, 2015 | 9.660 | 10.05 | 9.640 | 9.810 | 31,311 | +0.33(+3.48%) |
Dec 11, 2015 | 9.560 | 9.700 | 9.450 | 9.480 | 11,771 | -0.35(-3.56%) |
Dec 10, 2015 | 9.550 | 9.845 | 9.360 | 9.830 | 32,505 | +0.26(+2.72%) |
Dec 09, 2015 | 9.550 | 10.03 | 9.450 | 9.570 | 35,619 | -0.10(-1.03%) |
Dec 08, 2015 | 9.790 | 10.03 | 9.510 | 9.670 | 24,627 | -0.27(-2.72%) |
Dec 07, 2015 | 9.710 | 10.05 | 9.440 | 9.940 | 28,390 | +0.16(+1.64%) |
Dec 04, 2015 | 9.250 | 10.05 | 9.091 | 9.780 | 64,359 | +0.36(+3.82%) |
Dec 03, 2015 | 9.360 | 9.610 | 9.225 | 9.420 | 67,811 | -0.01(-0.11%) |
Dec 02, 2015 | 9.580 | 9.785 | 9.280 | 9.430 | 35,121 | -0.25(-2.58%) |
Dec 01, 2015 | 9.740 | 9.775 | 9.500 | 9.680 | 11,198 | -0.11(-1.12%) |
Nov 30, 2015 | 9.820 | 9.890 | 9.340 | 9.790 | 12,226 | -0.30(-2.97%) |
Nov 27, 2015 | 9.750 | 10.09 | 9.160 | 10.09 | 12,388 | +0.31(+3.17%) |
Nov 25, 2015 | 9.210 | 9.780 | 9.780 | 9.780 | 43,300 | +0.50(+5.44%) |
Nov 24, 2015 | 9.110 | 9.275 | 9.000 | 9.275 | 26,566 | +0.18(+1.92%) |
Nov 23, 2015 | 9.100 | 9.300 | 9.100 | 9.100 | 19,963 | +0.00(+0.00%) |
Nov 20, 2015 | 9.020 | 9.260 | 9.010 | 9.100 | 25,096 | -0.04(-0.44%) |
Nov 19, 2015 | 9.013 | 9.290 | 9.013 | 9.140 | 27,499 | +0.01(+0.11%) |
Nov 18, 2015 | 9.390 | 9.390 | 8.756 | 9.130 | 36,800 | -0.11(-1.24%) |
Nov 17, 2015 | 9.200 | 9.460 | 8.477 | 9.245 | 21,753 | +0.05(+0.60%) |
Nov 16, 2015 | 9.580 | 9.580 | 9.120 | 9.190 | 14,710 | -0.01(-0.05%) |
Nov 13, 2015 | 9.110 | 9.370 | 9.110 | 9.195 | 9,630 | -0.05(-0.59%) |
Nov 12, 2015 | 9.360 | 9.525 | 9.110 | 9.250 | 18,680 | -0.10(-1.07%) |
Nov 11, 2015 | 9.440 | 9.710 | 9.160 | 9.350 | 12,143 | -0.24(-2.50%) |
Nov 10, 2015 | 9.410 | 9.810 | 9.232 | 9.590 | 20,082 | +0.38(+4.13%) |
Nov 09, 2015 | 9.390 | 9.510 | 9.150 | 9.210 | 18,454 | -0.17(-1.81%) |
Nov 06, 2015 | 9.190 | 9.400 | 9.190 | 9.380 | 11,882 | +0.28(+3.08%) |
Nov 05, 2015 | 9.530 | 9.530 | 9.060 | 9.100 | 19,527 | -0.25(-2.67%) |
Nov 04, 2015 | 9.610 | 9.720 | 9.321 | 9.350 | 12,770 | -0.19(-1.99%) |
Nov 03, 2015 | 9.640 | 9.640 | 9.320 | 9.540 | 23,850 | -0.02(-0.21%) |
Nov 02, 2015 | 9.630 | 9.630 | 9.260 | 9.560 | 35,073 | +0.00(+0.00%) |
Oct 30, 2015 | 9.400 | 9.620 | 9.250 | 9.560 | 27,070 | -0.04(-0.42%) |
Oct 29, 2015 | 9.500 | 9.640 | 9.300 | 9.600 | 10,628 | -0.03(-0.26%) |
Oct 28, 2015 | 9.400 | 9.630 | 9.050 | 9.625 | 23,486 | +0.23(+2.50%) |
Oct 27, 2015 | 9.710 | 9.710 | 8.990 | 9.390 | 114,140 | -0.27(-2.80%) |
Oct 26, 2015 | 9.820 | 9.870 | 9.510 | 9.660 | 30,667 | -0.04(-0.41%) |
Oct 23, 2015 | 9.010 | 9.900 | 9.010 | 9.700 | 52,334 | +0.00(+0.00%) |
Oct 22, 2015 | 9.490 | 10.00 | 9.402 | 9.700 | 25,252 | +0.25(+2.65%) |
Oct 21, 2015 | 9.470 | 9.480 | 9.300 | 9.450 | 9,499 | +0.05(+0.53%) |
Oct 20, 2015 | 9.270 | 9.470 | 9.203 | 9.400 | 57,045 | +0.06(+0.64%) |
Oct 19, 2015 | 9.080 | 9.340 | 8.910 | 9.340 | 25,201 | +0.20(+2.19%) |
Oct 16, 2015 | 8.840 | 9.140 | 8.715 | 9.140 | 54,749 | +0.14(+1.56%) |
Oct 15, 2015 | 8.980 | 9.180 | 8.772 | 9.000 | 78,957 | +0.03(+0.33%) |
Oct 14, 2015 | 9.000 | 9.020 | 8.850 | 8.970 | 55,108 | -0.03(-0.33%) |
Oct 13, 2015 | 9.400 | 9.400 | 8.618 | 9.000 | 49,690 | -0.34(-3.64%) |
Oct 12, 2015 | 9.750 | 9.960 | 9.105 | 9.340 | 39,116 | -0.46(-4.69%) |
Oct 09, 2015 | 9.860 | 9.925 | 9.752 | 9.800 | 9,580 | +0.05(+0.51%) |
Oct 08, 2015 | 9.850 | 9.890 | 9.630 | 9.750 | 6,999 | -0.03(-0.31%) |
Oct 07, 2015 | 9.960 | 9.960 | 9.550 | 9.780 | 28,822 | -0.12(-1.21%) |
Oct 06, 2015 | 9.950 | 9.950 | 9.564 | 9.900 | 1,946 | -0.05(-0.50%) |
Oct 05, 2015 | 9.250 | 9.970 | 9.250 | 9.950 | 23,604 | +0.68(+7.34%) |
Oct 02, 2015 | 9.450 | 9.650 | 8.510 | 9.270 | 49,907 | -0.39(-4.04%) |
Oct 01, 2015 | 9.504 | 9.850 | 9.030 | 9.660 | 70,804 | -0.09(-0.92%) |
Sep 30, 2015 | 9.960 | 9.960 | 9.750 | 9.750 | 53,592 | -0.08(-0.81%) |
Sep 29, 2015 | 9.900 | 10.19 | 9.720 | 9.830 | 44,381 | -0.28(-2.77%) |
Sep 28, 2015 | 9.950 | 10.30 | 9.770 | 10.11 | 19,788 | +0.20(+2.02%) |
Sep 25, 2015 | 9.900 | 10.30 | 9.750 | 9.910 | 9,265 | +0.10(+1.00%) |
Sep 24, 2015 | 9.756 | 10.30 | 9.750 | 9.812 | 10,830 | +0.00(+0.02%) |
Sep 23, 2015 | 9.780 | 10.30 | 9.750 | 9.810 | 14,246 | +0.06(+0.61%) |
Sep 22, 2015 | 9.793 | 9.919 | 9.750 | 9.750 | 10,747 | -0.01(-0.10%) |
Sep 21, 2015 | 10.19 | 10.31 | 9.750 | 9.760 | 13,401 | -0.27(-2.69%) |
Sep 18, 2015 | 9.890 | 10.39 | 9.890 | 10.03 | 39,030 | +0.03(+0.30%) |
Sep 17, 2015 | 10.00 | 10.20 | 9.750 | 10.00 | 42,138 | +0.16(+1.63%) |
Sep 16, 2015 | 9.990 | 10.06 | 9.756 | 9.840 | 9,356 | -0.16(-1.60%) |
Sep 15, 2015 | 9.900 | 10.24 | 9.850 | 10.00 | 37,637 | -0.36(-3.47%) |
Sep 14, 2015 | 9.860 | 10.40 | 9.814 | 10.36 | 60,229 | +0.38(+3.81%) |
Sep 11, 2015 | 9.950 | 10.00 | 9.810 | 9.980 | 11,688 | +0.17(+1.75%) |
Sep 10, 2015 | 9.800 | 9.940 | 9.800 | 9.809 | 11,232 | -0.06(-0.62%) |
Sep 09, 2015 | 10.08 | 10.13 | 9.843 | 9.870 | 4,074 | -0.14(-1.40%) |
Sep 08, 2015 | 9.800 | 10.34 | 9.800 | 10.01 | 10,628 | -0.10(-0.99%) |
Sep 04, 2015 | 10.06 | 10.11 | 10.11 | 10.11 | 3,600 | -0.13(-1.27%) |
Sep 03, 2015 | 9.740 | 10.24 | 9.730 | 10.24 | 6,972 | +0.12(+1.19%) |
Sep 02, 2015 | 9.780 | 10.21 | 9.780 | 10.12 | 2,094 | +0.17(+1.71%) |
Sep 01, 2015 | 9.844 | 10.19 | 9.742 | 9.950 | 11,514 | +0.00(+0.00%) |
Aug 31, 2015 | 10.21 | 10.23 | 9.810 | 9.950 | 5,440 | -0.45(-4.28%) |
Aug 28, 2015 | 10.32 | 10.39 | 9.941 | 10.39 | 15,340 | +0.14(+1.39%) |
Aug 27, 2015 | 10.49 | 10.49 | 10.25 | 10.25 | 1,675 | -0.20(-1.89%) |
Aug 26, 2015 | 10.20 | 10.95 | 10.20 | 10.45 | 30,740 | +0.10(+0.97%) |
Aug 25, 2015 | 10.50 | 10.50 | 10.19 | 10.35 | 55,028 | +0.11(+1.07%) |
Aug 24, 2015 | 10.00 | 10.38 | 9.500 | 10.24 | 31,762 | -0.18(-1.73%) |
Aug 21, 2015 | 10.50 | 10.52 | 10.25 | 10.42 | 22,098 | +0.02(+0.19%) |
Aug 20, 2015 | 10.51 | 10.51 | 9.670 | 10.40 | 32,063 | -0.07(-0.67%) |
Aug 19, 2015 | 10.45 | 10.68 | 9.821 | 10.47 | 119,251 | -0.03(-0.28%) |
Aug 18, 2015 | 10.45 | 10.51 | 10.38 | 10.50 | 21,621 | +0.00(+0.00%) |
Aug 17, 2015 | 10.50 | 10.68 | 10.41 | 10.50 | 35,464 | +0.00(+0.00%) |
Aug 14, 2015 | 10.40 | 10.69 | 10.40 | 10.50 | 116,249 | -0.10(-0.94%) |