Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 7.235 | 7.235 | 7.235 | 7.235 | 250 | -0.04(-0.49%) |
Apr 28, 2016 | 7.263 | 7.278 | 7.263 | 7.271 | 2,227 | -0.21(-2.77%) |
Apr 22, 2016 | 7.421 | 7.478 | 7.478 | 7.478 | 1,113 | +0.02(+0.27%) |
Apr 21, 2016 | 7.457 | 7.457 | 7.457 | 7.457 | 278 | -0.06(-0.85%) |
Apr 20, 2016 | 7.470 | 7.522 | 7.470 | 7.522 | 1,394 | -0.17(-2.20%) |
Apr 19, 2016 | 7.691 | 7.691 | 7.691 | 7.691 | 150 | -0.04(-0.50%) |
Apr 13, 2016 | 7.730 | 7.729 | 7.729 | 7.729 | 1,252 | +0.37(+4.97%) |
Apr 12, 2016 | 7.378 | 7.378 | 7.363 | 7.363 | 758 | +0.12(+1.63%) |
Apr 11, 2016 | 7.361 | 7.361 | 7.245 | 7.245 | 1,391 | +0.28(+3.96%) |
Apr 05, 2016 | 6.976 | 6.969 | 6.969 | 6.969 | 974 | -0.33(-4.53%) |
Mar 31, 2016 | 7.299 | 7.299 | 7.299 | 7.299 | 13 | -0.01(-0.10%) |
Mar 30, 2016 | 7.299 | 7.357 | 7.299 | 7.306 | 3,830 | +0.19(+2.62%) |
Mar 28, 2016 | 7.120 | 7.120 | 7.120 | 7.120 | 3,479 | +0.06(+0.81%) |
Mar 24, 2016 | 7.026 | 7.062 | 7.062 | 7.062 | 556 | -0.13(-1.80%) |
Mar 22, 2016 | 7.192 | 7.192 | 7.192 | 7.192 | 1,948 | +0.03(+0.40%) |
Mar 17, 2016 | 7.163 | 7.163 | 7.163 | 7.163 | 278 | +0.10(+1.42%) |
Mar 16, 2016 | 7.048 | 7.062 | 7.048 | 7.062 | 1,550 | -0.11(-1.60%) |
Mar 11, 2016 | 7.177 | 7.177 | 7.177 | 7.177 | 8 | +0.11(+1.52%) |
Mar 08, 2016 | 7.069 | 7.069 | 7.069 | 7.069 | 114 | +0.63(+9.80%) |
Feb 29, 2016 | 6.444 | 6.444 | 6.401 | 6.439 | 6 | -0.06(-0.97%) |
Feb 26, 2016 | 6.531 | 6.531 | 6.502 | 6.502 | 702 | +0.04(+0.56%) |
Feb 25, 2016 | 6.330 | 6.466 | 6.330 | 6.466 | 1,276 | -0.04(-0.55%) |
Feb 24, 2016 | 6.308 | 6.502 | 6.308 | 6.502 | 1,536 | -0.09(-1.42%) |
Feb 22, 2016 | 6.574 | 6.595 | 6.574 | 6.595 | 6 | +0.26(+4.08%) |
Feb 17, 2016 | 6.322 | 6.416 | 6.322 | 6.337 | 8 | +0.03(+0.54%) |
Feb 16, 2016 | 6.437 | 6.444 | 6.303 | 6.303 | 879 | +0.22(+3.69%) |
Feb 12, 2016 | 6.049 | 6.078 | 6.078 | 6.078 | 2,505 | +0.09(+1.56%) |
Feb 10, 2016 | 5.985 | 5.985 | 5.985 | 5.985 | 86 | -0.03(-0.48%) |
Feb 08, 2016 | 6.021 | 6.021 | 6.013 | 6.013 | 12 | -0.12(-1.99%) |
Feb 05, 2016 | 6.157 | 6.161 | 6.128 | 6.135 | 3,929 | +0.09(+1.43%) |
Feb 03, 2016 | 6.049 | 6.049 | 6.049 | 6.049 | 122 | -0.25(-4.00%) |
Feb 01, 2016 | 6.301 | 6.301 | 6.301 | 6.301 | 2 | -0.16(-2.52%) |
Jan 29, 2016 | 6.464 | 6.464 | 6.464 | 6.464 | 573 | +0.40(+6.60%) |
Jan 27, 2016 | 6.064 | 6.064 | 6.064 | 6.064 | 6 | -0.08(-1.29%) |
Jan 26, 2016 | 6.135 | 6.143 | 6.135 | 6.143 | 1,531 | +0.01(+0.23%) |
Jan 25, 2016 | 6.236 | 6.236 | 6.128 | 6.129 | 836 | -0.12(-1.95%) |
Jan 22, 2016 | 6.143 | 6.271 | 6.143 | 6.250 | 1,219 | +0.24(+4.07%) |
Jan 21, 2016 | 6.006 | 6.006 | 6.006 | 6.006 | 704 | -0.14(-2.23%) |
Jan 15, 2016 | 6.143 | 6.143 | 6.143 | 6.143 | 278 | -0.22(-3.50%) |
Jan 14, 2016 | 6.365 | 6.365 | 6.365 | 6.365 | 169 | +0.01(+0.23%) |
Jan 13, 2016 | 6.552 | 6.552 | 6.351 | 6.351 | 2,853 | -0.23(-3.49%) |
Jan 12, 2016 | 6.581 | 6.581 | 6.581 | 6.581 | 392 | +0.12(+1.88%) |
Jan 11, 2016 | 6.466 | 6.466 | 6.459 | 6.459 | 431 | -0.34(-5.06%) |
Jan 08, 2016 | 6.804 | 6.804 | 6.804 | 6.804 | 388 | -0.29(-4.05%) |
Jan 05, 2016 | 7.077 | 7.091 | 7.077 | 7.091 | 1 | -0.17(-2.29%) |
Dec 31, 2015 | 7.256 | 7.257 | 7.257 | 7.257 | 139 | +0.01(+0.11%) |
Dec 30, 2015 | 7.249 | 7.249 | 7.249 | 7.249 | 2,068 | -0.09(-1.23%) |
Dec 28, 2015 | 7.211 | 7.339 | 7.339 | 7.339 | 1,293 | +0.23(+3.23%) |
Dec 21, 2015 | 7.106 | 7.109 | 7.109 | 7.109 | 431 | +0.02(+0.23%) |
Dec 18, 2015 | 7.079 | 7.093 | 7.079 | 7.093 | 574 | -0.03(-0.39%) |
Dec 17, 2015 | 7.120 | 7.120 | 7.120 | 7.120 | 431 | +0.23(+3.33%) |
Dec 14, 2015 | 6.891 | 6.891 | 6.891 | 6.891 | 28 | +0.09(+1.26%) |
Dec 11, 2015 | 6.905 | 6.905 | 6.805 | 6.805 | 2,754 | -0.27(-3.86%) |
Dec 09, 2015 | 7.079 | 7.079 | 7.079 | 7.079 | 31 | -0.54(-7.12%) |
Dec 01, 2015 | 7.622 | 7.622 | 7.622 | 7.621 | 93 | -0.13(-1.69%) |
Nov 20, 2015 | 7.766 | 7.766 | 7.752 | 7.752 | 864 | +0.08(+0.98%) |
Nov 19, 2015 | 7.698 | 7.698 | 7.664 | 7.677 | 863 | -0.01(-0.09%) |
Nov 18, 2015 | 7.684 | 7.684 | 7.684 | 7.684 | 764 | +0.09(+1.19%) |
Nov 17, 2015 | 7.594 | 7.594 | 7.594 | 7.594 | 191 | +0.15(+1.96%) |
Nov 13, 2015 | 7.448 | 7.448 | 7.448 | 7.448 | 2 | -0.27(-3.52%) |
Nov 12, 2015 | 7.719 | 7.738 | 7.719 | 7.719 | 1,619 | -0.06(-0.80%) |
Nov 11, 2015 | 7.782 | 7.782 | 7.782 | 7.782 | 146 | -0.10(-1.24%) |
Nov 09, 2015 | 7.879 | 7.879 | 7.879 | 7.879 | 4 | -0.20(-2.46%) |
Nov 05, 2015 | 8.074 | 8.081 | 8.074 | 8.077 | 7 | +0.09(+1.18%) |
Nov 03, 2015 | 7.983 | 7.983 | 7.983 | 7.983 | 7 | -0.05(-0.64%) |
Nov 02, 2015 | 7.963 | 7.963 | 7.956 | 8.035 | 2,203 | -0.18(-2.17%) |
Oct 29, 2015 | 8.171 | 8.213 | 8.171 | 8.213 | 166 | -0.09(-1.09%) |
Oct 28, 2015 | 8.255 | 8.325 | 8.255 | 8.304 | 2,009 | -0.28(-3.24%) |
Oct 21, 2015 | 8.582 | 8.582 | 8.582 | 8.582 | 80 | +0.06(+0.65%) |
Oct 20, 2015 | 8.526 | 8.526 | 8.526 | 8.526 | 867 | +0.19(+2.24%) |
Oct 13, 2015 | 8.338 | 8.338 | 8.338 | 8.340 | 7 | -0.07(-0.81%) |
Oct 12, 2015 | 8.373 | 8.429 | 8.373 | 8.408 | 1,476 | -0.01(-0.17%) |
Oct 09, 2015 | 8.540 | 8.540 | 8.387 | 8.422 | 724 | -0.04(-0.49%) |
Oct 08, 2015 | 8.464 | 8.464 | 8.464 | 8.464 | 294 | +0.06(+0.66%) |
Oct 07, 2015 | 8.164 | 8.492 | 8.164 | 8.408 | 4,078 | +1.00(+13.43%) |
Sep 28, 2015 | 7.448 | 7.496 | 7.385 | 7.413 | 136 | -0.22(-2.92%) |
Sep 23, 2015 | 7.642 | 7.726 | 7.580 | 7.635 | 8 | -0.29(-3.69%) |
Sep 17, 2015 | 7.928 | 7.928 | 7.928 | 7.928 | 2 | +0.15(+1.97%) |
Sep 15, 2015 | 7.782 | 7.775 | 7.775 | 7.775 | 1,293 | -0.17(-2.19%) |
Sep 11, 2015 | 7.858 | 7.949 | 7.858 | 7.949 | 10 | +0.12(+1.49%) |
Sep 09, 2015 | 7.935 | 7.935 | 7.830 | 7.832 | 79 | +0.05(+0.64%) |
Sep 08, 2015 | 7.662 | 7.796 | 7.635 | 7.782 | 2,282 | +0.44(+5.97%) |
Sep 04, 2015 | 7.322 | 7.343 | 7.343 | 7.343 | 1,724 | -0.12(-1.59%) |
Sep 02, 2015 | 7.357 | 7.496 | 7.357 | 7.461 | 7 | +0.08(+1.13%) |
Sep 01, 2015 | 7.406 | 7.538 | 7.378 | 7.378 | 9,906 | -0.48(-6.11%) |
Aug 31, 2015 | 7.726 | 7.858 | 7.726 | 7.858 | 1,330 | +0.14(+1.80%) |
Aug 27, 2015 | 7.733 | 7.719 | 7.719 | 7.719 | 9,482 | +0.23(+3.07%) |
Aug 26, 2015 | 7.608 | 8.081 | 7.489 | 7.489 | 16,624 | -0.97(-11.44%) |
Aug 25, 2015 | 7.963 | 8.568 | 7.963 | 8.457 | 1,652 | +1.38(+19.46%) |
Aug 24, 2015 | 6.967 | 7.079 | 6.821 | 7.079 | 2,356 | -0.88(-11.02%) |
Aug 21, 2015 | 7.837 | 7.956 | 7.830 | 7.956 | 455 | -0.35(-4.21%) |
Aug 20, 2015 | 8.116 | 8.742 | 8.116 | 8.305 | 1,722 | -0.42(-4.77%) |
Aug 19, 2015 | 8.533 | 8.721 | 8.533 | 8.721 | 5,459 | +0.02(+0.24%) |
Aug 18, 2015 | 8.579 | 8.791 | 8.579 | 8.700 | 8,149 | +0.06(+0.73%) |
Aug 17, 2015 | 8.550 | 8.638 | 8.550 | 8.638 | 1,958 | +0.01(+0.08%) |
Aug 13, 2015 | 8.686 | 8.686 | 8.631 | 8.631 | 5 | -0.06(-0.64%) |
Aug 12, 2015 | 8.603 | 8.686 | 8.603 | 8.686 | 18,964 | -0.21(-2.31%) |
Aug 10, 2015 | 8.867 | 8.892 | 8.892 | 8.892 | 6,896 | +0.19(+2.21%) |
Aug 07, 2015 | 8.777 | 8.777 | 8.700 | 8.700 | 807 | -0.15(-1.74%) |
Aug 05, 2015 | 8.840 | 8.854 | 8.826 | 8.854 | 4 | +0.16(+1.84%) |
Aug 04, 2015 | 8.693 | 8.693 | 8.693 | 8.693 | 204 | -0.03(-0.32%) |
Aug 03, 2015 | 8.742 | 8.742 | 8.721 | 8.721 | 28,086 | -0.13(-1.42%) |
Jul 29, 2015 | 8.554 | 8.854 | 8.554 | 8.847 | 17 | +0.16(+1.84%) |
Jul 28, 2015 | 8.546 | 8.686 | 8.546 | 8.686 | 1,005 | +0.17(+2.04%) |
Jul 27, 2015 | 8.494 | 8.512 | 8.494 | 8.512 | 1,316 | -0.40(-4.53%) |
Jul 23, 2015 | 8.916 | 8.916 | 8.916 | 8.916 | 129 | -0.13(-1.39%) |
Jul 20, 2015 | 9.069 | 9.069 | 9.041 | 9.041 | 124 | -0.10(-1.14%) |
Jul 17, 2015 | 9.134 | 9.146 | 9.127 | 9.146 | 1,583 | +0.13(+1.39%) |
Jul 16, 2015 | 9.021 | 9.021 | 9.021 | 9.021 | 168 | +0.17(+1.97%) |
Jul 15, 2015 | 8.847 | 8.847 | 8.847 | 8.847 | 145 | -0.18(-2.02%) |
Jul 14, 2015 | 9.083 | 9.083 | 8.980 | 9.029 | 3,450 | -0.08(-0.90%) |
Jul 13, 2015 | 9.111 | 9.111 | 9.111 | 9.111 | 248 | +0.21(+2.34%) |
Jul 10, 2015 | 8.902 | 8.902 | 8.902 | 8.902 | 298 | +0.22(+2.48%) |
Jul 09, 2015 | 8.700 | 8.707 | 8.686 | 8.686 | 1,837 | +0.54(+6.69%) |
Jul 08, 2015 | 8.352 | 8.436 | 8.141 | 8.141 | 6,889 | -0.31(-3.65%) |
Jul 07, 2015 | 8.888 | 8.888 | 8.450 | 8.450 | 5,370 | -1.08(-11.33%) |
Jul 02, 2015 | 9.529 | 9.529 | 9.529 | 9.529 | 11 | -0.05(-0.51%) |
Jul 01, 2015 | 9.629 | 9.629 | 9.577 | 9.577 | 1,034 | -0.01(-0.15%) |
Jun 30, 2015 | 9.570 | 9.592 | 9.570 | 9.592 | 1,738 | -0.01(-0.14%) |
Jun 29, 2015 | 9.550 | 9.605 | 9.550 | 9.605 | 589 | -0.20(-2.06%) |
Jun 26, 2015 | 9.807 | 9.807 | 9.807 | 9.807 | 538 | -0.23(-2.29%) |
Jun 25, 2015 | 10.04 | 10.04 | 10.04 | 10.04 | 1,094 | -0.11(-1.08%) |
Jun 24, 2015 | 10.15 | 10.15 | 10.15 | 10.15 | 520 | +0.12(+1.23%) |
Jun 23, 2015 | 10.02 | 10.02 | 10.02 | 10.02 | 143 | +0.33(+3.42%) |
Jun 18, 2015 | 9.703 | 9.710 | 9.689 | 9.692 | 1 | +0.01(+0.11%) |
Jun 17, 2015 | 9.682 | 9.682 | 9.675 | 9.682 | 1,724 | +0.10(+1.01%) |
Jun 16, 2015 | 9.515 | 9.605 | 9.515 | 9.585 | 5,706 | -0.39(-3.90%) |
Jun 12, 2015 | 9.974 | 9.974 | 9.974 | 9.974 | 2 | +0.05(+0.49%) |
Jun 11, 2015 | 9.863 | 9.925 | 9.863 | 9.925 | 293 | -0.02(-0.15%) |
Jun 10, 2015 | 9.941 | 9.941 | 9.941 | 9.941 | 373 | -0.19(-1.91%) |
Jun 08, 2015 | 10.13 | 10.13 | 10.13 | 10.13 | 4 | -0.17(-1.62%) |
Jun 03, 2015 | 10.36 | 10.36 | 10.30 | 10.30 | 14 | +0.01(+0.07%) |
Jun 01, 2015 | 10.29 | 10.29 | 10.25 | 10.29 | 1 | +0.07(+0.68%) |
May 29, 2015 | 10.22 | 10.22 | 10.22 | 10.22 | 452 | -0.30(-2.85%) |
May 26, 2015 | 10.59 | 10.61 | 10.52 | 10.52 | 86 | +0.20(+1.96%) |
May 21, 2015 | 10.31 | 10.32 | 10.32 | 10.32 | 3,879 | -0.17(-1.59%) |
May 20, 2015 | 10.41 | 10.49 | 10.35 | 10.49 | 1,275 | -0.01(-0.13%) |
May 14, 2015 | 10.40 | 10.51 | 10.40 | 10.50 | 21 | +0.07(+0.70%) |
May 12, 2015 | 10.43 | 10.43 | 10.43 | 10.43 | 122 | -0.01(-0.11%) |
May 08, 2015 | 10.44 | 10.44 | 10.44 | 10.44 | 152 | -0.07(-0.65%) |
May 06, 2015 | 10.54 | 10.51 | 10.51 | 10.51 | 287 | -0.25(-2.33%) |
May 05, 2015 | 10.65 | 10.76 | 10.65 | 10.76 | 942 | +0.13(+1.18%) |