Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 8.850 | 8.850 | 8.800 | 8.800 | 1,000 | +0.20(+2.33%) |
Apr 28, 2016 | 8.650 | 8.650 | 8.600 | 8.600 | 1,400 | +0.00(+0.00%) |
Apr 26, 2016 | 8.600 | 8.600 | 8.600 | 0 | +0.05(+0.58%) | |
Apr 25, 2016 | 8.500 | 8.550 | 8.500 | 8.550 | 1,000 | -0.23(-2.62%) |
Apr 22, 2016 | 8.300 | 8.790 | 8.300 | 8.780 | 1,065 | +0.48(+5.78%) |
Apr 20, 2016 | 8.300 | 8.300 | 8.300 | 0 | +0.09(+1.10%) | |
Apr 18, 2016 | 8.210 | 8.210 | 8.210 | 0 | -0.09(-1.08%) | |
Apr 15, 2016 | 8.750 | 8.750 | 8.100 | 8.300 | 14,840 | -0.23(-2.70%) |
Apr 14, 2016 | 8.530 | 8.540 | 8.520 | 8.530 | 8,500 | +0.00(+0.00%) |
Apr 13, 2016 | 8.540 | 8.540 | 8.530 | 8.530 | 1,100 | +0.16(+1.91%) |
Apr 12, 2016 | 8.990 | 8.990 | 8.370 | 8.370 | 6,340 | -0.64(-7.10%) |
Apr 11, 2016 | 8.760 | 9.200 | 8.760 | 9.010 | 5,810 | +0.21(+2.39%) |
Apr 08, 2016 | 8.850 | 8.870 | 8.800 | 8.800 | 7,960 | +0.00(+0.00%) |
Apr 07, 2016 | 8.900 | 8.910 | 8.750 | 8.800 | 13,720 | -0.10(-1.12%) |
Apr 06, 2016 | 8.730 | 9.950 | 8.730 | 8.900 | 14,795 | +0.70(+8.54%) |
Apr 05, 2016 | 8.200 | 8.200 | 8.200 | 8.200 | 2,500 | -0.15(-1.80%) |
Mar 31, 2016 | 8.350 | 8.350 | 8.350 | 0 | +0.45(+5.70%) | |
Mar 30, 2016 | 7.900 | 7.900 | 7.690 | 7.900 | 16,800 | +0.18(+2.33%) |
Mar 29, 2016 | 8.000 | 8.100 | 7.720 | 7.720 | 9,200 | -0.38(-4.69%) |
Mar 28, 2016 | 8.100 | 8.100 | 8.100 | 8.100 | 2,000 | +0.00(+0.00%) |
Mar 24, 2016 | 8.100 | 8.100 | 8.100 | 0 | +0.15(+1.89%) | |
Mar 17, 2016 | 7.950 | 7.950 | 7.950 | 3 | -0.02(-0.25%) | |
Mar 16, 2016 | 8.000 | 8.010 | 7.970 | 7.970 | 3,900 | -0.04(-0.50%) |
Mar 15, 2016 | 8.050 | 8.050 | 8.010 | 8.010 | 4,100 | -0.19(-2.32%) |
Mar 14, 2016 | 8.190 | 8.200 | 8.190 | 8.200 | 600 | +0.00(+0.00%) |
Mar 11, 2016 | 8.190 | 8.200 | 8.190 | 8.200 | 500 | +0.26(+3.27%) |
Mar 09, 2016 | 7.940 | 7.940 | 7.940 | 0 | +0.00(+0.00%) | |
Mar 07, 2016 | 7.940 | 7.940 | 7.940 | 0 | -0.06(-0.75%) | |
Mar 03, 2016 | 8.000 | 8.000 | 8.000 | 0 | +0.28(+3.63%) | |
Mar 02, 2016 | 8.100 | 8.100 | 7.720 | 7.720 | 4,118 | -0.43(-5.28%) |
Mar 01, 2016 | 8.500 | 8.500 | 8.150 | 8.150 | 2,775 | -0.35(-4.12%) |
Feb 29, 2016 | 8.480 | 8.500 | 8.480 | 8.500 | 1,900 | +0.57(+7.19%) |
Feb 26, 2016 | 7.920 | 7.930 | 7.920 | 7.930 | 2,450 | +0.01(+0.13%) |
Feb 25, 2016 | 7.920 | 7.920 | 7.920 | 7.920 | 200 | +0.00(+0.00%) |
Feb 24, 2016 | 7.920 | 7.950 | 7.920 | 7.920 | 1,362 | +0.00(+0.00%) |
Feb 23, 2016 | 7.920 | 7.920 | 7.920 | 7.920 | 2,800 | -0.22(-2.70%) |
Feb 17, 2016 | 8.140 | 8.140 | 8.140 | 0 | +0.08(+0.99%) | |
Feb 09, 2016 | 8.060 | 8.060 | 8.060 | 0 | -0.05(-0.62%) | |
Feb 05, 2016 | 8.110 | 8.110 | 8.110 | 0 | +0.06(+0.75%) | |
Feb 04, 2016 | 8.050 | 8.050 | 8.050 | 8.050 | 200 | +0.34(+4.41%) |
Feb 03, 2016 | 7.710 | 7.710 | 7.710 | 7.710 | 2,000 | +0.04(+0.52%) |
Feb 02, 2016 | 8.700 | 8.700 | 7.670 | 7.670 | 5,000 | -1.08(-12.34%) |
Jan 29, 2016 | 8.750 | 8.750 | 8.750 | 0 | +0.75(+9.38%) | |
Jan 28, 2016 | 8.000 | 8.000 | 8.000 | 8.000 | 500 | +0.25(+3.23%) |
Jan 27, 2016 | 8.000 | 8.000 | 6.720 | 7.750 | 9,941 | -0.41(-5.02%) |
Jan 26, 2016 | 8.150 | 8.160 | 8.150 | 8.160 | 2,100 | +0.27(+3.42%) |
Jan 25, 2016 | 7.890 | 7.890 | 7.890 | 7.890 | 300 | -0.07(-0.88%) |
Jan 21, 2016 | 7.960 | 7.960 | 7.960 | 0 | +0.00(+0.00%) | |
Jan 20, 2016 | 7.960 | 7.960 | 7.960 | 7.960 | 4,000 | +0.06(+0.76%) |
Jan 19, 2016 | 7.900 | 7.900 | 7.900 | 7.900 | 11,100 | +0.00(+0.00%) |
Jan 18, 2016 | 7.900 | 7.900 | 7.900 | 7.900 | 1,000 | -0.10(-1.25%) |
Jan 15, 2016 | 8.000 | 8.000 | 8.000 | 8.000 | 4,950 | -0.14(-1.72%) |
Jan 14, 2016 | 8.140 | 8.140 | 8.140 | 8.140 | 5,000 | -0.11(-1.33%) |
Jan 13, 2016 | 8.350 | 8.350 | 8.250 | 8.250 | 1,400 | -0.10(-1.20%) |
Jan 12, 2016 | 8.400 | 8.400 | 8.350 | 8.350 | 6,500 | -0.16(-1.88%) |
Jan 11, 2016 | 8.500 | 8.510 | 8.500 | 8.510 | 20,000 | +0.01(+0.12%) |
Jan 08, 2016 | 8.500 | 8.500 | 8.500 | 8.500 | 100 | -0.05(-0.58%) |
Jan 07, 2016 | 8.700 | 8.700 | 8.550 | 8.550 | 29,900 | -0.20(-2.29%) |
Jan 06, 2016 | 8.750 | 8.750 | 8.750 | 8.750 | 1,000 | +0.05(+0.57%) |
Jan 05, 2016 | 8.500 | 8.750 | 8.500 | 8.700 | 3,037 | -0.05(-0.57%) |
Jan 04, 2016 | 8.740 | 8.750 | 8.740 | 8.750 | 2,500 | +0.00(+0.00%) |
Dec 31, 2015 | 8.750 | 8.750 | 8.750 | 0 | +0.00(+0.00%) | |
Dec 30, 2015 | 8.750 | 8.750 | 8.750 | 8.750 | 200 | +0.55(+6.71%) |
Dec 29, 2015 | 8.200 | 8.200 | 8.200 | 8.200 | 100 | -0.20(-2.38%) |
Dec 24, 2015 | 8.400 | 8.400 | 8.400 | 0 | +0.23(+2.82%) | |
Dec 23, 2015 | 8.170 | 8.170 | 8.170 | 8.170 | 1,200 | +0.01(+0.12%) |
Dec 22, 2015 | 8.000 | 8.160 | 7.900 | 8.160 | 5,229 | -0.09(-1.09%) |
Dec 21, 2015 | 7.900 | 8.250 | 7.810 | 8.250 | 8,400 | +0.30(+3.77%) |
Dec 18, 2015 | 7.720 | 7.950 | 7.720 | 7.950 | 1,600 | +0.30(+3.92%) |
Dec 17, 2015 | 7.650 | 7.650 | 7.650 | 7.650 | 500 | -0.15(-1.92%) |
Dec 16, 2015 | 7.550 | 7.940 | 7.550 | 7.800 | 5,000 | +0.25(+3.31%) |
Dec 15, 2015 | 7.550 | 7.550 | 7.550 | 7.550 | 4,500 | -0.01(-0.13%) |
Dec 14, 2015 | 7.550 | 7.560 | 7.550 | 7.560 | 4,500 | +0.01(+0.13%) |
Dec 11, 2015 | 7.550 | 7.550 | 7.550 | 7.550 | 4,500 | -0.05(-0.66%) |
Dec 10, 2015 | 7.450 | 7.600 | 7.250 | 7.600 | 24,900 | +0.05(+0.66%) |
Dec 09, 2015 | 7.550 | 7.550 | 7.540 | 7.550 | 10,500 | +0.00(+0.00%) |
Dec 08, 2015 | 7.560 | 7.560 | 7.550 | 7.550 | 7,000 | +0.00(+0.00%) |
Dec 04, 2015 | 7.550 | 7.550 | 7.550 | 0 | +0.00(+0.00%) | |
Dec 03, 2015 | 7.550 | 7.550 | 7.550 | 7.550 | 2,000 | +0.05(+0.67%) |
Dec 02, 2015 | 7.500 | 7.500 | 7.500 | 7.500 | 54,000 | +0.10(+1.35%) |
Dec 01, 2015 | 7.510 | 7.510 | 7.400 | 7.400 | 3,700 | -0.60(-7.50%) |
Nov 30, 2015 | 7.900 | 8.000 | 7.400 | 8.000 | 342,450 | +0.34(+4.44%) |
Nov 27, 2015 | 7.860 | 8.000 | 7.660 | 7.660 | 9,200 | -0.34(-4.25%) |
Nov 26, 2015 | 7.750 | 8.000 | 7.750 | 8.000 | 1,100 | +0.50(+6.67%) |
Nov 25, 2015 | 7.510 | 7.510 | 7.500 | 7.500 | 2,500 | +0.00(+0.00%) |
Nov 24, 2015 | 7.500 | 7.610 | 7.500 | 7.500 | 5,200 | +0.00(+0.00%) |
Nov 23, 2015 | 7.510 | 7.510 | 7.500 | 7.500 | 1,000 | -0.07(-0.92%) |
Nov 20, 2015 | 7.740 | 7.740 | 7.570 | 7.570 | 2,200 | +0.02(+0.26%) |
Nov 19, 2015 | 7.690 | 8.000 | 7.500 | 7.550 | 34,400 | +0.25(+3.42%) |
Nov 17, 2015 | 7.300 | 7.300 | 7.300 | 0 | -0.45(-5.81%) | |
Nov 16, 2015 | 7.760 | 7.890 | 7.750 | 7.750 | 4,900 | -0.25(-3.12%) |
Nov 13, 2015 | 7.760 | 8.000 | 7.750 | 8.000 | 8,700 | +0.10(+1.27%) |
Nov 12, 2015 | 8.140 | 8.150 | 7.900 | 7.900 | 0 | +0.00(+0.00%) |
Nov 11, 2015 | 8.010 | 8.010 | 7.900 | 7.900 | 68,400 | -0.11(-1.37%) |
Nov 10, 2015 | 8.150 | 8.150 | 8.000 | 8.010 | 6,500 | -0.03(-0.37%) |
Nov 09, 2015 | 8.100 | 8.150 | 8.040 | 8.040 | 9,400 | -0.06(-0.74%) |
Nov 06, 2015 | 8.100 | 8.100 | 8.090 | 8.100 | 6,900 | +0.00(+0.00%) |
Nov 05, 2015 | 8.100 | 8.100 | 8.100 | 8.100 | 1,450 | +0.05(+0.62%) |
Nov 04, 2015 | 8.100 | 8.100 | 8.050 | 8.050 | 2,200 | -0.05(-0.62%) |
Nov 03, 2015 | 8.100 | 8.100 | 8.100 | 8.100 | 360 | +0.05(+0.62%) |
Nov 02, 2015 | 8.250 | 8.250 | 8.000 | 8.050 | 8,800 | -0.35(-4.17%) |
Oct 30, 2015 | 8.490 | 8.490 | 8.250 | 8.400 | 1,350 | +0.15(+1.82%) |
Oct 29, 2015 | 8.250 | 8.400 | 8.200 | 8.250 | 6,800 | +0.00(+0.00%) |
Oct 28, 2015 | 8.500 | 8.500 | 8.250 | 8.250 | 3,600 | -0.24(-2.83%) |
Oct 27, 2015 | 8.590 | 8.590 | 8.320 | 8.490 | 4,300 | -0.11(-1.28%) |
Oct 26, 2015 | 8.510 | 8.600 | 8.500 | 8.600 | 2,800 | +0.10(+1.18%) |
Oct 23, 2015 | 8.700 | 8.700 | 8.290 | 8.500 | 9,900 | -0.20(-2.30%) |
Oct 22, 2015 | 8.700 | 8.700 | 8.270 | 8.700 | 2,400 | +0.00(+0.00%) |
Oct 21, 2015 | 8.500 | 8.700 | 8.490 | 8.700 | 2,200 | +0.00(+0.00%) |
Oct 20, 2015 | 8.640 | 8.700 | 8.640 | 8.700 | 1,500 | +0.20(+2.35%) |
Oct 19, 2015 | 8.500 | 8.500 | 8.350 | 8.500 | 4,700 | +0.04(+0.47%) |
Oct 16, 2015 | 8.480 | 8.500 | 8.450 | 8.460 | 6,400 | +0.11(+1.32%) |
Oct 15, 2015 | 8.250 | 8.350 | 8.250 | 8.350 | 1,000 | +0.20(+2.45%) |
Oct 14, 2015 | 8.250 | 8.250 | 8.150 | 8.150 | 5,250 | -0.10(-1.21%) |
Oct 13, 2015 | 8.400 | 8.400 | 8.250 | 8.250 | 7,700 | -0.15(-1.79%) |
Oct 08, 2015 | 8.400 | 8.400 | 8.400 | 0 | +0.18(+2.19%) | |
Oct 07, 2015 | 8.500 | 8.550 | 8.060 | 8.220 | 57,000 | -0.23(-2.72%) |
Oct 05, 2015 | 8.450 | 8.450 | 8.450 | 0 | +0.06(+0.72%) | |
Oct 02, 2015 | 8.450 | 8.450 | 8.250 | 8.390 | 3,900 | -0.26(-3.01%) |
Oct 01, 2015 | 8.640 | 8.650 | 8.640 | 8.650 | 1,200 | +0.01(+0.12%) |
Sep 29, 2015 | 8.640 | 8.640 | 8.640 | 0 | +0.14(+1.65%) | |
Sep 28, 2015 | 8.500 | 8.500 | 8.250 | 8.500 | 4,000 | +0.00(+0.00%) |
Sep 25, 2015 | 8.600 | 8.700 | 8.010 | 8.500 | 8,800 | -0.03(-0.35%) |
Sep 24, 2015 | 8.450 | 8.530 | 8.450 | 8.530 | 400 | -0.02(-0.23%) |
Sep 23, 2015 | 8.410 | 8.550 | 8.410 | 8.550 | 1,950 | +0.15(+1.79%) |
Sep 22, 2015 | 8.400 | 8.400 | 8.400 | 8.400 | 200 | +0.00(+0.00%) |
Sep 21, 2015 | 8.450 | 8.460 | 8.400 | 8.400 | 400 | -0.05(-0.59%) |
Sep 18, 2015 | 8.400 | 8.450 | 8.400 | 8.450 | 4,250 | +0.00(+0.00%) |
Sep 17, 2015 | 8.600 | 8.600 | 8.300 | 8.450 | 5,200 | -0.15(-1.74%) |
Sep 16, 2015 | 8.600 | 8.600 | 8.600 | 8.600 | 500 | +0.20(+2.38%) |
Sep 15, 2015 | 8.700 | 8.700 | 8.300 | 8.400 | 16,700 | -0.30(-3.45%) |
Sep 14, 2015 | 8.750 | 8.750 | 8.600 | 8.700 | 2,430 | -0.05(-0.57%) |
Sep 11, 2015 | 8.850 | 8.850 | 8.750 | 8.750 | 4,900 | -0.10(-1.13%) |
Sep 10, 2015 | 8.710 | 8.850 | 8.700 | 8.850 | 5,300 | +0.10(+1.14%) |
Sep 09, 2015 | 8.750 | 9.000 | 8.300 | 8.750 | 48,700 | +0.00(+0.00%) |
Sep 08, 2015 | 8.750 | 8.750 | 8.750 | 8.750 | 300 | +0.00(+0.00%) |
Sep 04, 2015 | 8.750 | 8.750 | 8.750 | 0 | -0.10(-1.13%) | |
Sep 03, 2015 | 9.200 | 9.200 | 8.510 | 8.850 | 1,941 | -0.45(-4.84%) |
Aug 31, 2015 | 9.300 | 9.300 | 9.300 | 0 | +0.20(+2.20%) | |
Aug 28, 2015 | 9.450 | 9.450 | 9.100 | 9.100 | 830 | +0.10(+1.11%) |
Aug 26, 2015 | 9.000 | 9.000 | 9.000 | 0 | +0.00(+0.00%) | |
Aug 25, 2015 | 9.000 | 9.000 | 9.000 | 9.000 | 2,200 | +0.00(+0.00%) |
Aug 24, 2015 | 9.100 | 9.100 | 9.000 | 9.000 | 10,100 | -0.25(-2.70%) |
Aug 21, 2015 | 9.450 | 9.450 | 9.250 | 9.250 | 7,000 | -0.25(-2.63%) |
Aug 20, 2015 | 9.500 | 9.500 | 9.500 | 9.500 | 1,100 | +0.00(+0.00%) |
Aug 19, 2015 | 9.550 | 9.550 | 9.500 | 9.500 | 1,000 | -0.15(-1.55%) |
Aug 18, 2015 | 9.520 | 9.650 | 9.520 | 9.650 | 900 | +0.00(+0.00%) |
Aug 17, 2015 | 9.650 | 9.650 | 9.650 | 9.650 | 100 | -0.05(-0.52%) |
Aug 14, 2015 | 9.700 | 9.700 | 9.700 | 9.700 | 300 | +0.10(+1.04%) |
Aug 12, 2015 | 9.600 | 9.600 | 9.600 | 0 | -0.20(-2.04%) | |
Aug 11, 2015 | 9.520 | 9.800 | 9.520 | 9.800 | 3,826 | +0.00(+0.00%) |
Aug 10, 2015 | 9.800 | 9.800 | 9.800 | 9.800 | 200 | +0.20(+2.08%) |
Aug 06, 2015 | 9.600 | 9.600 | 9.600 | 0 | +0.10(+1.05%) | |
Aug 05, 2015 | 9.700 | 9.700 | 9.500 | 9.500 | 5,000 | -0.50(-5.00%) |
Jul 31, 2015 | 10.00 | 10.00 | 10.00 | 5 | +0.00(+0.00%) | |
Jul 28, 2015 | 10.00 | 10.00 | 10.00 | 0 | +0.00(+0.00%) | |
Jul 27, 2015 | 10.00 | 10.00 | 10.00 | 10.00 | 205 | -0.50(-4.76%) |
Jul 24, 2015 | 10.20 | 10.50 | 10.20 | 10.50 | 12,000 | +0.25(+2.44%) |
Jul 22, 2015 | 10.25 | 10.25 | 10.25 | 0 | -0.25(-2.38%) | |
Jul 20, 2015 | 10.50 | 10.50 | 10.50 | 0 | +0.50(+5.00%) | |
Jul 17, 2015 | 10.00 | 10.00 | 10.00 | 10.00 | 10,000 | +0.00(+0.00%) |
Jul 16, 2015 | 9.850 | 10.00 | 9.850 | 10.00 | 9,450 | +0.15(+1.52%) |
Jul 15, 2015 | 9.900 | 9.900 | 9.850 | 9.850 | 14,710 | -0.05(-0.51%) |
Jul 14, 2015 | 9.850 | 9.900 | 9.850 | 9.900 | 4,200 | +0.05(+0.51%) |
Jul 13, 2015 | 9.900 | 10.00 | 9.850 | 9.850 | 8,500 | -0.05(-0.51%) |
Jul 10, 2015 | 10.00 | 10.00 | 9.900 | 9.900 | 42,800 | -0.20(-1.98%) |