Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 7.037 | 7.070 | 7.037 | 7.037 | 1,654 | +0.16(+2.28%) |
May 27, 2016 | 7.070 | 6.880 | 6.880 | 6.880 | 200 | -0.27(-3.77%) |
May 23, 2016 | 7.070 | 7.150 | 7.000 | 7.150 | 20 | +0.33(+4.84%) |
May 19, 2016 | 7.010 | 7.080 | 6.820 | 6.820 | 24 | -0.19(-2.71%) |
May 13, 2016 | 7.050 | 7.010 | 7.010 | 7.010 | 7,100 | -0.34(-4.63%) |
May 11, 2016 | 7.200 | 7.350 | 7.190 | 7.350 | 18 | +0.20(+2.80%) |
May 10, 2016 | 7.030 | 7.150 | 7.030 | 7.150 | 1,200 | +0.12(+1.71%) |
May 09, 2016 | 7.675 | 7.675 | 7.030 | 7.030 | 8,212 | -0.72(-9.29%) |
May 03, 2016 | 7.620 | 7.800 | 7.620 | 7.750 | 3 | +0.10(+1.31%) |
May 02, 2016 | 7.630 | 7.650 | 7.620 | 7.650 | 449 | -0.08(-1.04%) |
Apr 28, 2016 | 7.620 | 7.820 | 7.620 | 7.730 | 7 | +0.05(+0.63%) |
Apr 26, 2016 | 7.620 | 7.690 | 7.620 | 7.682 | 18 | +0.05(+0.68%) |
Apr 21, 2016 | 7.800 | 7.630 | 7.630 | 7.630 | 4,100 | -0.10(-1.24%) |
Apr 20, 2016 | 7.620 | 7.726 | 7.620 | 7.726 | 700 | +0.13(+1.66%) |
Apr 19, 2016 | 7.683 | 7.683 | 7.550 | 7.600 | 4,215 | +0.05(+0.66%) |
Apr 18, 2016 | 7.665 | 7.665 | 7.550 | 7.550 | 1,032 | -0.26(-3.33%) |
Apr 15, 2016 | 7.730 | 7.810 | 7.600 | 7.810 | 1,705 | +0.06(+0.79%) |
Apr 14, 2016 | 7.520 | 7.749 | 7.520 | 7.748 | 5,513 | +0.23(+3.03%) |
Apr 13, 2016 | 7.540 | 7.540 | 7.510 | 7.521 | 663 | -0.38(-4.80%) |
Apr 12, 2016 | 7.900 | 7.900 | 7.900 | 7.900 | 300 | -0.03(-0.38%) |
Apr 11, 2016 | 7.590 | 7.950 | 7.511 | 7.930 | 9,516 | +0.90(+12.85%) |
Apr 08, 2016 | 7.080 | 7.550 | 7.027 | 7.027 | 6,688 | -0.19(-2.67%) |
Apr 06, 2016 | 6.950 | 7.220 | 6.950 | 7.220 | 39 | +0.01(+0.20%) |
Apr 05, 2016 | 7.020 | 7.205 | 6.845 | 7.205 | 2,495 | +0.19(+2.78%) |
Apr 04, 2016 | 7.122 | 7.122 | 7.010 | 7.011 | 2,219 | -0.48(-6.40%) |
Apr 01, 2016 | 7.200 | 7.490 | 7.200 | 7.490 | 10,241 | -0.07(-0.93%) |
Mar 31, 2016 | 7.560 | 7.560 | 7.560 | 7.560 | 1,818 | +0.56(+8.00%) |
Mar 24, 2016 | 7.000 | 7.000 | 7.000 | 7.000 | 300 | +0.27(+4.01%) |
Mar 23, 2016 | 6.900 | 6.900 | 6.630 | 6.730 | 535 | -0.68(-9.21%) |
Mar 21, 2016 | 7.410 | 7.410 | 7.410 | 7.413 | 16 | +0.41(+5.88%) |
Mar 11, 2016 | 7.000 | 7.000 | 7.000 | 7.001 | 38 | -0.80(-10.24%) |
Mar 10, 2016 | 7.800 | 7.800 | 7.800 | 7.800 | 100 | +0.52(+7.14%) |
Mar 07, 2016 | 6.920 | 7.280 | 6.890 | 7.280 | 1 | +0.32(+4.60%) |
Mar 04, 2016 | 6.959 | 6.960 | 6.920 | 6.960 | 3,499 | +0.16(+2.35%) |
Mar 02, 2016 | 6.950 | 6.950 | 6.780 | 6.800 | 79 | -0.22(-3.14%) |
Mar 01, 2016 | 7.020 | 7.020 | 7.020 | 7.020 | 200 | -0.18(-2.45%) |
Feb 23, 2016 | 7.070 | 7.200 | 7.070 | 7.197 | 23 | +0.12(+1.72%) |
Feb 22, 2016 | 7.499 | 7.499 | 7.075 | 7.075 | 959 | -0.28(-3.75%) |
Feb 19, 2016 | 7.400 | 7.400 | 7.350 | 7.350 | 200 | -0.07(-0.88%) |
Feb 18, 2016 | 7.450 | 7.450 | 7.415 | 7.415 | 645 | +0.49(+7.00%) |
Feb 12, 2016 | 7.000 | 7.000 | 6.500 | 6.930 | 31 | +0.33(+5.00%) |
Feb 11, 2016 | 6.978 | 6.978 | 6.500 | 6.600 | 3,300 | -0.29(-4.21%) |
Feb 10, 2016 | 6.890 | 6.890 | 6.890 | 6.890 | 100 | -0.31(-4.31%) |
Feb 09, 2016 | 7.200 | 7.200 | 7.200 | 7.200 | 100 | -0.35(-4.64%) |
Feb 08, 2016 | 7.550 | 7.550 | 7.549 | 7.550 | 660 | -0.49(-6.09%) |
Feb 05, 2016 | 8.050 | 8.300 | 7.780 | 8.040 | 78,205 | +0.24(+3.08%) |
Feb 04, 2016 | 7.396 | 7.690 | 7.220 | 7.800 | 19,065 | +1.05(+15.56%) |
Feb 02, 2016 | 6.750 | 6.750 | 6.750 | 6.750 | 200 | -0.73(-9.76%) |
Feb 01, 2016 | 7.490 | 7.490 | 7.110 | 7.480 | 3,318 | -0.07(-0.93%) |
Jan 28, 2016 | 7.580 | 7.550 | 7.550 | 7.550 | 6,100 | +0.15(+2.03%) |
Jan 27, 2016 | 7.400 | 7.470 | 7.400 | 7.400 | 4,947 | +0.15(+2.07%) |
Jan 26, 2016 | 7.100 | 7.250 | 6.540 | 7.250 | 5,963 | +0.75(+11.54%) |
Jan 25, 2016 | 5.880 | 6.500 | 5.854 | 6.500 | 1,900 | +0.20(+3.13%) |
Jan 22, 2016 | 7.030 | 7.240 | 6.150 | 6.303 | 9,970 | -0.74(-10.47%) |
Jan 20, 2016 | 7.030 | 7.040 | 7.030 | 7.040 | 98 | -0.03(-0.42%) |
Jan 15, 2016 | 6.920 | 7.280 | 6.780 | 7.070 | 66 | -0.33(-4.46%) |
Jan 12, 2016 | 7.500 | 7.510 | 7.400 | 7.400 | 123 | +0.06(+0.82%) |
Jan 11, 2016 | 7.500 | 7.500 | 7.340 | 7.340 | 1,525 | +0.45(+6.53%) |
Jan 08, 2016 | 7.280 | 7.280 | 6.890 | 6.890 | 6,126 | -0.36(-4.97%) |
Jan 07, 2016 | 7.250 | 7.353 | 7.250 | 7.250 | 3,975 | -0.33(-4.35%) |
Jan 05, 2016 | 7.580 | 7.580 | 7.580 | 7.580 | 1,000 | +0.33(+4.55%) |
Jan 04, 2016 | 7.580 | 7.479 | 7.250 | 7.250 | 357 | -0.23(-3.07%) |
Dec 31, 2015 | 7.580 | 7.479 | 7.479 | 7.479 | 800 | -0.21(-2.74%) |
Dec 30, 2015 | 7.690 | 7.690 | 7.690 | 7.690 | 200 | -0.00(-0.00%) |
Dec 29, 2015 | 7.690 | 7.690 | 7.690 | 7.690 | 300 | +0.01(+0.13%) |
Dec 24, 2015 | 7.680 | 7.680 | 7.680 | 7.680 | 6 | +0.11(+1.41%) |
Dec 23, 2015 | 7.020 | 7.573 | 7.020 | 7.573 | 1,363 | +0.17(+2.34%) |
Dec 22, 2015 | 7.250 | 7.400 | 6.890 | 7.400 | 756 | -0.30(-3.90%) |
Dec 21, 2015 | 7.700 | 7.700 | 7.700 | 7.700 | 212 | +0.43(+5.91%) |
Dec 18, 2015 | 7.270 | 7.270 | 7.270 | 7.270 | 157 | -0.51(-6.56%) |
Dec 17, 2015 | 7.780 | 7.780 | 7.568 | 7.780 | 4,023 | +0.24(+3.15%) |
Dec 16, 2015 | 7.120 | 7.542 | 7.120 | 7.542 | 208 | +0.52(+7.44%) |
Dec 14, 2015 | 6.990 | 7.020 | 6.990 | 7.020 | 1 | +0.42(+6.36%) |
Dec 11, 2015 | 6.600 | 6.600 | 6.600 | 6.600 | 539 | -0.42(-5.98%) |
Dec 09, 2015 | 7.000 | 7.020 | 7.000 | 7.020 | 10 | +0.12(+1.74%) |
Dec 08, 2015 | 6.600 | 6.900 | 6.600 | 6.900 | 1,606 | +0.05(+0.73%) |
Dec 04, 2015 | 6.850 | 6.850 | 6.850 | 6.850 | 2 | -0.27(-3.78%) |
Dec 03, 2015 | 7.119 | 7.119 | 7.119 | 7.119 | 328 | +0.10(+1.41%) |
Dec 01, 2015 | 7.020 | 7.020 | 7.020 | 7.020 | 600 | -0.35(-4.75%) |
Nov 24, 2015 | 7.750 | 7.950 | 7.370 | 7.370 | 48 | -0.38(-4.87%) |
Nov 20, 2015 | 7.700 | 7.747 | 7.700 | 7.747 | 200 | +0.10(+1.27%) |
Nov 18, 2015 | 7.900 | 7.900 | 7.650 | 7.650 | 142 | +0.00(+0.00%) |
Nov 17, 2015 | 7.950 | 7.950 | 7.650 | 7.650 | 1,613 | +0.38(+5.23%) |
Nov 16, 2015 | 7.270 | 7.270 | 7.270 | 7.270 | 510 | -0.03(-0.41%) |
Nov 13, 2015 | 7.580 | 7.580 | 7.300 | 7.300 | 1,785 | +0.53(+7.76%) |
Nov 12, 2015 | 6.774 | 6.774 | 6.774 | 6.774 | 200 | +0.03(+0.49%) |
Nov 11, 2015 | 6.600 | 6.750 | 6.600 | 6.741 | 871 | -0.11(-1.59%) |
Nov 09, 2015 | 6.850 | 6.850 | 6.850 | 6.850 | 500 | -0.10(-1.44%) |
Nov 03, 2015 | 6.950 | 6.950 | 6.950 | 6.950 | 29 | +0.07(+1.02%) |
Nov 02, 2015 | 7.540 | 7.540 | 6.760 | 6.880 | 1,227 | -0.58(-7.77%) |
Oct 29, 2015 | 7.460 | 7.460 | 7.460 | 7.460 | 100 | -0.11(-1.43%) |
Oct 28, 2015 | 7.569 | 7.569 | 7.569 | 7.569 | 200 | +0.02(+0.23%) |
Oct 21, 2015 | 7.550 | 7.550 | 7.550 | 7.551 | 26 | -0.29(-3.69%) |
Oct 20, 2015 | 7.840 | 7.840 | 7.840 | 7.840 | 191 | +0.09(+1.16%) |
Oct 16, 2015 | 7.950 | 7.750 | 7.750 | 7.750 | 1,500 | -0.03(-0.38%) |
Oct 14, 2015 | 7.750 | 7.779 | 7.779 | 7.779 | 600 | -0.08(-1.08%) |
Oct 09, 2015 | 7.860 | 7.860 | 7.860 | 7.864 | 1 | -0.07(-0.83%) |
Oct 05, 2015 | 7.780 | 7.930 | 7.930 | 7.930 | 900 | +0.15(+1.88%) |
Oct 02, 2015 | 7.800 | 7.800 | 7.784 | 7.784 | 850 | -0.32(-3.90%) |
Oct 01, 2015 | 8.500 | 8.500 | 8.100 | 8.100 | 500 | -0.15(-1.82%) |
Sep 29, 2015 | 8.250 | 8.250 | 8.250 | 8.250 | 48 | -0.23(-2.71%) |
Sep 28, 2015 | 7.800 | 8.480 | 7.800 | 8.480 | 300 | +0.36(+4.43%) |
Sep 25, 2015 | 8.120 | 8.120 | 8.100 | 8.120 | 504 | -0.38(-4.47%) |
Sep 23, 2015 | 7.780 | 8.500 | 7.780 | 8.500 | 115 | +0.42(+5.20%) |
Sep 22, 2015 | 8.080 | 8.080 | 8.080 | 8.080 | 170 | -0.04(-0.49%) |
Sep 21, 2015 | 7.938 | 8.180 | 7.770 | 8.120 | 888 | +0.45(+5.87%) |
Sep 18, 2015 | 8.700 | 8.700 | 7.670 | 7.670 | 5,598 | -1.03(-11.84%) |
Sep 17, 2015 | 8.660 | 8.700 | 8.660 | 8.700 | 549 | +0.20(+2.35%) |
Sep 16, 2015 | 8.030 | 8.500 | 8.030 | 8.500 | 8,497 | +0.40(+4.94%) |
Sep 15, 2015 | 8.100 | 8.100 | 8.090 | 8.100 | 2,035 | -0.60(-6.90%) |
Sep 14, 2015 | 8.500 | 8.700 | 8.050 | 8.700 | 741 | +0.20(+2.35%) |
Sep 11, 2015 | 8.500 | 8.500 | 8.500 | 8.500 | 688 | +0.00(+0.00%) |
Sep 10, 2015 | 8.500 | 8.500 | 8.500 | 8.500 | 612 | +0.00(+0.00%) |
Sep 09, 2015 | 8.490 | 8.500 | 8.490 | 8.500 | 536 | +0.51(+6.38%) |
Sep 04, 2015 | 7.990 | 7.990 | 7.990 | 7.990 | 70 | -0.02(-0.25%) |
Sep 03, 2015 | 7.900 | 8.100 | 7.900 | 8.010 | 3,200 | -0.44(-5.21%) |
Sep 02, 2015 | 8.050 | 8.450 | 7.420 | 8.450 | 2,568 | -0.10(-1.17%) |
Aug 27, 2015 | 8.750 | 8.750 | 8.550 | 8.550 | 46 | -0.35(-3.93%) |
Aug 26, 2015 | 8.900 | 8.900 | 8.900 | 8.900 | 266 | +0.50(+5.95%) |
Aug 24, 2015 | 7.050 | 8.400 | 7.050 | 8.400 | 82 | +0.41(+5.19%) |
Aug 21, 2015 | 7.986 | 7.986 | 7.986 | 7.986 | 1,074 | -0.03(-0.41%) |
Aug 18, 2015 | 8.020 | 8.019 | 8.019 | 8.019 | 600 | -0.13(-1.61%) |
Aug 17, 2015 | 8.790 | 8.790 | 8.150 | 8.150 | 322 | +0.15(+1.88%) |
Aug 14, 2015 | 8.090 | 8.130 | 7.999 | 8.000 | 2,585 | -0.93(-10.41%) |
Aug 10, 2015 | 8.930 | 8.930 | 8.930 | 8.930 | 100 | +0.23(+2.64%) |
Aug 05, 2015 | 8.750 | 8.750 | 8.700 | 8.700 | 5 | -0.23(-2.58%) |
Aug 04, 2015 | 8.930 | 8.930 | 8.930 | 8.930 | 191 | +0.18(+2.06%) |
Jul 30, 2015 | 8.750 | 8.750 | 8.750 | 8.750 | 100 | +0.25(+2.94%) |
Jul 29, 2015 | 8.000 | 8.500 | 8.000 | 8.500 | 1,097 | -0.25(-2.86%) |
Jul 28, 2015 | 9.000 | 9.000 | 8.750 | 8.750 | 563 | -0.05(-0.62%) |
Jul 27, 2015 | 8.090 | 8.805 | 8.090 | 8.805 | 18,353 | +0.46(+5.45%) |
Jul 24, 2015 | 7.600 | 8.350 | 7.600 | 8.350 | 4,259 | +0.90(+12.08%) |
Jul 23, 2015 | 7.347 | 7.450 | 7.330 | 7.450 | 8,759 | +0.15(+2.05%) |
Jul 22, 2015 | 7.300 | 7.300 | 7.300 | 7.300 | 705 | -0.01(-0.17%) |
Jul 21, 2015 | 7.312 | 7.312 | 7.312 | 7.312 | 100 | +0.01(+0.17%) |
Jul 20, 2015 | 7.300 | 7.300 | 7.300 | 7.300 | 4,579 | +0.15(+2.10%) |
Jul 14, 2015 | 7.150 | 7.150 | 7.150 | 7.150 | 200 | -0.15(-2.05%) |
Jul 13, 2015 | 7.151 | 7.300 | 7.151 | 7.300 | 594 | +0.08(+1.11%) |
Jul 09, 2015 | 7.150 | 7.220 | 7.220 | 7.220 | 1,100 | +0.11(+1.55%) |
Jul 08, 2015 | 7.110 | 7.110 | 7.110 | 7.110 | 100 | -0.34(-4.56%) |
Jul 07, 2015 | 7.450 | 7.450 | 7.450 | 7.450 | 525 | +0.03(+0.47%) |
Jul 06, 2015 | 7.415 | 7.415 | 7.415 | 7.415 | 295 | +0.04(+0.50%) |
Jul 01, 2015 | 7.430 | 7.378 | 7.378 | 7.378 | 2,800 | -0.07(-0.97%) |
Jun 26, 2015 | 7.450 | 7.450 | 7.450 | 7.450 | 200 | +0.00(+0.00%) |
Jun 23, 2015 | 7.300 | 7.450 | 7.300 | 7.450 | 168 | +0.02(+0.27%) |
Jun 22, 2015 | 7.146 | 7.430 | 7.146 | 7.430 | 601 | +0.05(+0.68%) |
Jun 18, 2015 | 7.380 | 7.380 | 7.380 | 7.380 | 82 | +0.28(+3.94%) |
Jun 16, 2015 | 7.100 | 7.100 | 7.100 | 7.100 | 300 | -0.40(-5.33%) |
Jun 12, 2015 | 7.500 | 7.500 | 7.500 | 7.500 | 1 | +0.25(+3.45%) |
Jun 11, 2015 | 7.250 | 7.250 | 7.250 | 7.250 | 309 | +0.00(+0.00%) |
Jun 10, 2015 | 7.120 | 7.250 | 7.120 | 7.250 | 4,399 | +0.29(+4.17%) |
Jun 09, 2015 | 7.020 | 7.020 | 6.960 | 6.960 | 339 | -0.24(-3.35%) |
Jun 08, 2015 | 7.250 | 7.250 | 7.201 | 7.201 | 1,197 | +0.09(+1.28%) |
Jun 05, 2015 | 6.970 | 7.200 | 6.970 | 7.110 | 1,272 | +0.01(+0.10%) |
Jun 03, 2015 | 7.100 | 7.100 | 7.100 | 7.103 | 5 | +0.10(+1.47%) |