Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 9.992 | 9.992 | 9.830 | 9.937 | 6,387 | -0.09(-0.93%) |
Apr 28, 2016 | 9.842 | 10.11 | 9.789 | 10.03 | 28,733 | +0.23(+2.30%) |
Apr 27, 2016 | 9.824 | 9.833 | 9.703 | 9.804 | 17,304 | -0.03(-0.27%) |
Apr 26, 2016 | 9.558 | 9.830 | 9.558 | 9.830 | 1,484 | +0.05(+0.47%) |
Apr 22, 2016 | 9.784 | 9.784 | 9.784 | 9.784 | 124 | +0.01(+0.14%) |
Apr 21, 2016 | 9.500 | 9.771 | 9.500 | 9.771 | 700 | +0.14(+1.46%) |
Apr 19, 2016 | 9.630 | 9.630 | 9.630 | 9.630 | 20,716 | +0.13(+1.37%) |
Apr 18, 2016 | 9.500 | 9.500 | 9.500 | 9.500 | 1,871 | -0.02(-0.16%) |
Apr 15, 2016 | 9.515 | 9.515 | 9.515 | 9.515 | 1,260 | -0.06(-0.63%) |
Apr 14, 2016 | 9.587 | 9.615 | 9.575 | 9.575 | 3,936 | +0.02(+0.18%) |
Apr 13, 2016 | 9.532 | 9.558 | 9.532 | 9.558 | 787 | -0.07(-0.75%) |
Apr 12, 2016 | 9.630 | 9.630 | 9.630 | 9.630 | 369 | -0.21(-2.15%) |
Apr 08, 2016 | 9.566 | 9.842 | 9.842 | 9.842 | 6 | +0.24(+2.50%) |
Apr 07, 2016 | 9.500 | 9.601 | 9.500 | 9.601 | 1,992 | +0.00(+0.00%) |
Apr 05, 2016 | 9.500 | 9.601 | 9.601 | 9.601 | 245 | +0.06(+0.58%) |
Apr 04, 2016 | 9.538 | 9.546 | 9.538 | 9.546 | 1,387 | -0.30(-3.00%) |
Mar 30, 2016 | 9.842 | 9.842 | 9.842 | 9.842 | 272 | +0.32(+3.31%) |
Mar 29, 2016 | 9.526 | 9.526 | 9.526 | 9.526 | 1,204 | -0.06(-0.64%) |
Mar 28, 2016 | 9.587 | 9.587 | 9.587 | 9.587 | 852 | +0.09(+0.92%) |
Mar 24, 2016 | 9.500 | 9.500 | 9.500 | 9.500 | 690 | -0.06(-0.61%) |
Mar 23, 2016 | 9.558 | 9.558 | 9.558 | 9.558 | 2,064 | +0.06(+0.61%) |
Mar 22, 2016 | 9.558 | 9.558 | 9.485 | 9.500 | 44,629 | +0.00(+0.00%) |
Mar 21, 2016 | 9.503 | 9.503 | 9.500 | 9.500 | 6,194 | +0.00(+0.00%) |
Mar 18, 2016 | 9.500 | 9.500 | 9.500 | 9.500 | 5,841 | -0.11(-1.15%) |
Mar 17, 2016 | 9.500 | 9.613 | 9.500 | 9.610 | 10,451 | +0.03(+0.28%) |
Mar 16, 2016 | 9.543 | 9.583 | 9.471 | 9.583 | 14,487 | +0.03(+0.27%) |
Mar 15, 2016 | 9.575 | 9.575 | 9.506 | 9.558 | 2,658 | +0.01(+0.15%) |
Mar 14, 2016 | 9.558 | 9.581 | 9.526 | 9.543 | 4,802 | -0.07(-0.72%) |
Mar 11, 2016 | 9.529 | 9.613 | 9.529 | 9.613 | 5,524 | +0.08(+0.88%) |
Mar 09, 2016 | 9.529 | 9.529 | 9.529 | 9.529 | 290 | +0.01(+0.09%) |
Mar 08, 2016 | 9.520 | 9.520 | 9.520 | 9.520 | 345 | -0.01(-0.06%) |
Mar 07, 2016 | 9.506 | 9.526 | 9.506 | 9.526 | 5,569 | +0.02(+0.20%) |
Mar 02, 2016 | 9.529 | 9.507 | 9.507 | 9.507 | 262 | +0.04(+0.47%) |
Mar 01, 2016 | 9.520 | 9.520 | 9.462 | 9.462 | 5,421 | -0.07(-0.76%) |
Feb 29, 2016 | 9.462 | 9.534 | 9.462 | 9.534 | 9,591 | +0.01(+0.15%) |
Feb 26, 2016 | 9.520 | 9.520 | 9.514 | 9.520 | 14,496 | +0.00(+0.00%) |
Feb 25, 2016 | 9.523 | 9.523 | 9.520 | 9.520 | 3,813 | -0.07(-0.75%) |
Feb 24, 2016 | 9.523 | 9.592 | 9.523 | 9.592 | 5,584 | +0.00(+0.00%) |
Feb 23, 2016 | 9.523 | 9.592 | 9.523 | 9.592 | 1,754 | +0.01(+0.15%) |
Feb 22, 2016 | 9.578 | 9.578 | 9.578 | 9.578 | 838 | +0.05(+0.58%) |
Feb 18, 2016 | 9.520 | 9.523 | 9.523 | 9.523 | 1,251 | -0.14(-1.46%) |
Feb 17, 2016 | 9.612 | 9.667 | 9.612 | 9.664 | 8,125 | +0.14(+1.48%) |
Feb 16, 2016 | 9.483 | 9.635 | 9.483 | 9.523 | 6,912 | +0.00(+0.03%) |
Feb 12, 2016 | 9.520 | 9.520 | 9.520 | 9.520 | 3,466 | -0.07(-0.69%) |
Feb 11, 2016 | 9.808 | 9.808 | 9.376 | 9.586 | 24,549 | -0.01(-0.06%) |
Feb 10, 2016 | 9.520 | 9.592 | 9.448 | 9.592 | 19,203 | +0.20(+2.15%) |
Feb 09, 2016 | 9.592 | 9.592 | 9.376 | 9.390 | 15,463 | -0.20(-2.10%) |
Feb 08, 2016 | 9.593 | 9.593 | 9.592 | 9.592 | 2,554 | -0.07(-0.75%) |
Feb 03, 2016 | 9.664 | 9.664 | 9.664 | 9.664 | 4,852 | +0.03(+0.30%) |
Feb 02, 2016 | 9.664 | 9.664 | 9.621 | 9.635 | 7,626 | -0.17(-1.76%) |
Feb 01, 2016 | 9.808 | 9.808 | 9.808 | 9.808 | 1,039 | +0.14(+1.49%) |
Jan 29, 2016 | 9.693 | 9.693 | 9.664 | 9.664 | 1,598 | -0.14(-1.47%) |
Jan 28, 2016 | 9.808 | 9.808 | 9.808 | 9.808 | 1,982 | +0.00(+0.00%) |
Jan 27, 2016 | 9.650 | 9.808 | 9.621 | 9.808 | 4,530 | +0.09(+0.92%) |
Jan 26, 2016 | 9.719 | 9.719 | 9.719 | 9.719 | 682 | +0.13(+1.32%) |
Jan 25, 2016 | 9.578 | 9.635 | 9.529 | 9.592 | 7,092 | -0.04(-0.38%) |
Jan 22, 2016 | 9.661 | 9.661 | 9.518 | 9.629 | 3,064 | +0.03(+0.32%) |
Jan 21, 2016 | 9.635 | 9.647 | 9.598 | 9.598 | 3,861 | -0.07(-0.69%) |
Jan 20, 2016 | 9.797 | 9.797 | 9.451 | 9.664 | 9,328 | -0.10(-1.06%) |
Jan 19, 2016 | 9.664 | 9.808 | 9.567 | 9.768 | 20,646 | -0.07(-0.70%) |
Jan 15, 2016 | 9.808 | 9.837 | 9.837 | 9.837 | 3,813 | -0.19(-1.87%) |
Jan 12, 2016 | 10.02 | 10.02 | 10.02 | 10.02 | 100 | -0.10(-1.03%) |
Jan 08, 2016 | 9.872 | 10.13 | 10.13 | 10.13 | 9,012 | +0.03(+0.31%) |
Jan 07, 2016 | 10.10 | 10.14 | 10.06 | 10.10 | 19,450 | -0.03(-0.28%) |
Jan 06, 2016 | 10.10 | 10.13 | 10.10 | 10.13 | 4,807 | -0.12(-1.21%) |
Jan 05, 2016 | 10.29 | 10.29 | 10.25 | 10.25 | 4,846 | -0.14(-1.30%) |
Jan 04, 2016 | 10.39 | 10.39 | 10.39 | 10.39 | 2,031 | -0.12(-1.18%) |
Dec 31, 2015 | 10.51 | 10.51 | 10.51 | 10.51 | 346 | -0.01(-0.06%) |
Dec 30, 2015 | 10.51 | 10.52 | 10.43 | 10.52 | 2,142 | -0.01(-0.14%) |
Dec 28, 2015 | 10.25 | 10.53 | 10.53 | 10.53 | 2,079 | +0.12(+1.11%) |
Dec 18, 2015 | 10.41 | 10.41 | 10.41 | 10.41 | 693 | +0.00(+0.00%) |
Dec 17, 2015 | 10.26 | 10.41 | 10.25 | 10.41 | 2,488 | +0.01(+0.11%) |
Dec 16, 2015 | 10.40 | 10.40 | 10.40 | 10.40 | 856 | +0.14(+1.38%) |
Dec 14, 2015 | 10.26 | 10.26 | 10.26 | 10.26 | 90 | +0.01(+0.11%) |
Dec 11, 2015 | 10.25 | 10.26 | 10.25 | 10.25 | 6,437 | -0.19(-1.82%) |
Dec 09, 2015 | 10.25 | 10.44 | 10.44 | 10.44 | 131 | +0.04(+0.37%) |
Dec 08, 2015 | 10.25 | 10.40 | 10.25 | 10.40 | 1,039 | +0.06(+0.58%) |
Dec 07, 2015 | 10.31 | 10.34 | 10.31 | 10.34 | 7,286 | +0.03(+0.28%) |
Dec 04, 2015 | 10.25 | 10.31 | 10.25 | 10.31 | 2,273 | -0.05(-0.50%) |
Dec 03, 2015 | 10.37 | 10.37 | 10.37 | 10.37 | 1,428 | +0.00(+0.00%) |
Dec 02, 2015 | 10.37 | 10.37 | 10.37 | 10.37 | 1,306 | +0.12(+1.12%) |
Dec 01, 2015 | 10.26 | 10.34 | 10.25 | 10.25 | 6,493 | -0.20(-1.93%) |
Nov 30, 2015 | 10.31 | 10.45 | 10.31 | 10.45 | 1,648 | +0.02(+0.16%) |
Nov 27, 2015 | 10.42 | 10.43 | 10.42 | 10.43 | 1,019 | -0.05(-0.52%) |
Nov 24, 2015 | 10.28 | 10.49 | 10.49 | 10.49 | 695 | +0.08(+0.80%) |
Nov 23, 2015 | 10.49 | 10.49 | 10.19 | 10.40 | 5,707 | -0.08(-0.74%) |
Nov 20, 2015 | 10.48 | 10.48 | 10.48 | 10.48 | 949 | +0.13(+1.22%) |
Nov 18, 2015 | 10.40 | 10.36 | 10.36 | 10.36 | 13 | +0.02(+0.22%) |
Nov 17, 2015 | 10.39 | 10.40 | 10.30 | 10.33 | 13,025 | -0.05(-0.44%) |
Nov 16, 2015 | 10.06 | 10.38 | 10.06 | 10.38 | 8,034 | +0.01(+0.12%) |
Nov 11, 2015 | 10.37 | 10.37 | 10.37 | 10.37 | 3,130 | -0.04(-0.35%) |
Nov 10, 2015 | 10.35 | 10.40 | 10.28 | 10.40 | 1,982 | -0.02(-0.19%) |
Nov 06, 2015 | 10.49 | 10.42 | 10.42 | 10.42 | 239 | +0.06(+0.55%) |
Nov 03, 2015 | 10.63 | 10.36 | 10.36 | 10.36 | 19,129 | -0.19(-1.77%) |
Nov 02, 2015 | 9.919 | 10.55 | 9.919 | 10.55 | 11,067 | +0.63(+6.38%) |
Oct 30, 2015 | 9.919 | 9.919 | 9.919 | 9.919 | 740 | +0.03(+0.29%) |
Oct 27, 2015 | 9.890 | 9.890 | 9.890 | 9.890 | 13 | -0.02(-0.20%) |
Oct 26, 2015 | 9.911 | 9.911 | 9.911 | 9.911 | 2,194 | -0.01(-0.09%) |
Oct 23, 2015 | 9.905 | 9.919 | 9.905 | 9.919 | 3,478 | +0.01(+0.06%) |
Oct 21, 2015 | 9.913 | 9.913 | 9.913 | 9.913 | 125 | -0.06(-0.63%) |
Oct 19, 2015 | 9.977 | 9.977 | 9.977 | 9.977 | 132 | +0.01(+0.06%) |
Oct 16, 2015 | 9.962 | 9.977 | 9.962 | 9.971 | 4,298 | -0.01(-0.06%) |
Oct 13, 2015 | 9.775 | 9.977 | 9.977 | 9.977 | 2,782 | +0.00(+0.00%) |
Oct 12, 2015 | 9.977 | 9.977 | 9.977 | 9.977 | 413 | -0.04(-0.40%) |
Oct 08, 2015 | 10.02 | 10.02 | 10.02 | 10.02 | 347 | +0.25(+2.56%) |
Oct 05, 2015 | 9.801 | 9.767 | 9.767 | 9.767 | 570 | -0.14(-1.43%) |
Oct 02, 2015 | 9.909 | 9.909 | 9.909 | 9.909 | 556 | -0.05(-0.46%) |
Oct 01, 2015 | 9.959 | 9.959 | 9.945 | 9.955 | 4,542 | +0.18(+1.83%) |
Sep 30, 2015 | 9.777 | 9.777 | 9.775 | 9.775 | 3,718 | +0.07(+0.68%) |
Sep 29, 2015 | 9.692 | 9.945 | 9.689 | 9.709 | 4,399 | +0.22(+2.33%) |
Sep 25, 2015 | 10.06 | 9.488 | 9.488 | 9.488 | 396 | +0.02(+0.18%) |
Sep 24, 2015 | 9.775 | 9.775 | 9.471 | 9.471 | 1,189 | -0.30(-3.03%) |
Sep 23, 2015 | 9.485 | 9.767 | 9.485 | 9.767 | 2,779 | +0.35(+3.72%) |
Sep 22, 2015 | 9.361 | 9.416 | 9.361 | 9.416 | 1,029 | -0.32(-3.25%) |
Sep 21, 2015 | 10.46 | 10.46 | 9.565 | 9.732 | 13,929 | +0.36(+3.80%) |
Sep 18, 2015 | 9.341 | 9.583 | 9.341 | 9.376 | 28,593 | +0.07(+0.75%) |
Sep 17, 2015 | 9.306 | 9.306 | 9.306 | 9.306 | 1,419 | +0.23(+2.59%) |
Sep 16, 2015 | 9.143 | 9.143 | 9.057 | 9.071 | 7,620 | -0.35(-3.72%) |
Sep 15, 2015 | 9.128 | 9.422 | 9.128 | 9.422 | 3,791 | +0.29(+3.21%) |
Sep 14, 2015 | 9.047 | 9.128 | 9.047 | 9.128 | 713 | +0.22(+2.42%) |
Sep 11, 2015 | 8.985 | 8.985 | 8.913 | 8.913 | 2,125 | -0.07(-0.80%) |
Sep 10, 2015 | 8.913 | 8.985 | 8.913 | 8.985 | 14,051 | -0.07(-0.79%) |
Sep 09, 2015 | 9.057 | 9.057 | 9.057 | 9.057 | 876 | +0.14(+1.61%) |
Sep 08, 2015 | 8.970 | 9.057 | 8.763 | 8.913 | 4,834 | -0.05(-0.58%) |
Sep 04, 2015 | 8.965 | 8.965 | 8.965 | 8.965 | 1,739 | +0.02(+0.23%) |
Sep 03, 2015 | 8.913 | 8.944 | 8.571 | 8.944 | 5,610 | +0.08(+0.94%) |
Sep 01, 2015 | 8.861 | 8.861 | 8.861 | 8.861 | 335 | +0.25(+2.89%) |
Aug 31, 2015 | 8.612 | 8.612 | 8.612 | 8.612 | 750 | +0.01(+0.13%) |
Aug 26, 2015 | 8.832 | 8.600 | 8.600 | 8.600 | 621 | -0.11(-1.25%) |
Aug 25, 2015 | 8.535 | 8.709 | 8.535 | 8.709 | 6,459 | +0.12(+1.37%) |
Aug 24, 2015 | 8.764 | 8.764 | 8.547 | 8.592 | 15,321 | -0.08(-0.96%) |
Aug 21, 2015 | 8.642 | 8.714 | 8.642 | 8.675 | 3,243 | -0.24(-2.67%) |
Aug 20, 2015 | 8.913 | 8.913 | 8.913 | 8.913 | 530 | -0.02(-0.26%) |
Aug 18, 2015 | 8.936 | 8.936 | 8.936 | 8.936 | 349 | -0.08(-0.92%) |
Aug 17, 2015 | 8.649 | 9.019 | 8.563 | 9.019 | 16,372 | +0.47(+5.49%) |
Aug 14, 2015 | 8.549 | 8.549 | 8.549 | 8.549 | 398 | +0.01(+0.11%) |
Aug 13, 2015 | 8.540 | 8.546 | 8.539 | 8.539 | 2,454 | -0.05(-0.61%) |
Aug 12, 2015 | 8.583 | 8.735 | 8.543 | 8.592 | 9,130 | +0.02(+0.27%) |
Aug 11, 2015 | 8.592 | 8.844 | 8.569 | 8.569 | 26,040 | +0.01(+0.07%) |
Aug 10, 2015 | 8.563 | 8.563 | 8.563 | 8.563 | 705 | +0.00(+0.00%) |
Aug 07, 2015 | 8.563 | 8.563 | 8.563 | 8.563 | 1,609 | +0.02(+0.29%) |
Aug 05, 2015 | 8.535 | 8.538 | 8.538 | 8.538 | 1,745 | -0.02(-0.29%) |
Aug 04, 2015 | 8.563 | 8.563 | 8.563 | 8.563 | 2,618 | +0.00(+0.00%) |
Aug 03, 2015 | 8.563 | 8.563 | 8.563 | 8.563 | 1,047 | +0.00(+0.00%) |
Jul 31, 2015 | 8.495 | 8.563 | 8.495 | 8.563 | 2,098 | +0.00(+0.00%) |
Jul 30, 2015 | 8.563 | 8.563 | 8.563 | 8.563 | 1,787 | +0.08(+0.95%) |
Jul 29, 2015 | 8.506 | 8.506 | 8.483 | 8.483 | 17,458 | -0.05(-0.60%) |
Jul 28, 2015 | 8.505 | 8.535 | 8.505 | 8.535 | 2,168 | +0.11(+1.31%) |
Jul 27, 2015 | 8.377 | 8.449 | 8.377 | 8.425 | 6,005 | -0.02(-0.29%) |
Jul 24, 2015 | 8.449 | 8.520 | 8.449 | 8.449 | 14,308 | -0.00(-0.00%) |
Jul 23, 2015 | 8.449 | 8.449 | 8.449 | 8.449 | 897 | +0.00(+0.00%) |
Jul 22, 2015 | 8.449 | 8.449 | 8.449 | 8.449 | 349 | +0.00(+0.00%) |
Jul 21, 2015 | 8.389 | 8.449 | 8.389 | 8.449 | 698 | +0.00(+0.00%) |
Jul 20, 2015 | 8.449 | 8.449 | 8.449 | 8.449 | 3,502 | -0.01(-0.17%) |
Jul 17, 2015 | 8.517 | 8.520 | 8.463 | 8.463 | 2,486 | -0.06(-0.67%) |
Jul 16, 2015 | 8.389 | 8.520 | 8.389 | 8.520 | 2,678 | +0.07(+0.85%) |
Jul 15, 2015 | 8.449 | 8.449 | 8.449 | 8.449 | 1,057 | +0.00(+0.00%) |
Jul 14, 2015 | 8.423 | 8.453 | 8.423 | 8.449 | 20,272 | -0.00(-0.03%) |
Jul 10, 2015 | 8.589 | 8.452 | 8.452 | 8.452 | 11,871 | +0.02(+0.20%) |
Jul 09, 2015 | 8.434 | 8.460 | 8.434 | 8.434 | 6,648 | -0.07(-0.81%) |
Jul 08, 2015 | 8.506 | 8.506 | 8.434 | 8.503 | 8,449 | +0.05(+0.64%) |
Jul 07, 2015 | 8.477 | 8.477 | 8.449 | 8.449 | 20,485 | -0.02(-0.22%) |
Jul 06, 2015 | 8.467 | 8.467 | 8.467 | 8.467 | 862 | +0.00(+0.05%) |
Jul 02, 2015 | 8.469 | 8.463 | 8.463 | 8.463 | 3,491 | -0.01(-0.17%) |
Jul 01, 2015 | 8.477 | 8.489 | 8.477 | 8.477 | 8,205 | -0.04(-0.50%) |
Jun 30, 2015 | 8.477 | 8.531 | 8.477 | 8.520 | 2,810 | +0.00(+0.03%) |
Jun 29, 2015 | 8.520 | 8.520 | 8.517 | 8.517 | 3,065 | +0.03(+0.30%) |
Jun 25, 2015 | 8.486 | 8.492 | 8.492 | 8.492 | 1,745 | +0.00(+0.00%) |
Jun 24, 2015 | 8.492 | 8.492 | 8.489 | 8.492 | 5,824 | -0.03(-0.34%) |
Jun 23, 2015 | 8.490 | 8.520 | 8.490 | 8.520 | 1,676 | +0.01(+0.17%) |
Jun 22, 2015 | 8.509 | 8.509 | 8.506 | 8.506 | 2,098 | +0.06(+0.68%) |
Jun 19, 2015 | 8.520 | 8.520 | 8.449 | 8.449 | 24,169 | -0.07(-0.84%) |
Jun 18, 2015 | 8.520 | 8.520 | 8.520 | 8.520 | 3,673 | +0.00(+0.00%) |
Jun 17, 2015 | 8.520 | 8.578 | 8.477 | 8.520 | 8,596 | +0.00(+0.00%) |
Jun 16, 2015 | 8.320 | 8.520 | 8.320 | 8.520 | 5,743 | +0.00(+0.00%) |
Jun 15, 2015 | 8.515 | 8.515 | 8.351 | 8.520 | 5,764 | +0.16(+1.97%) |
Jun 12, 2015 | 8.356 | 8.356 | 8.356 | 8.356 | 467 | -0.16(-1.93%) |
Jun 11, 2015 | 8.245 | 8.520 | 8.245 | 8.520 | 1,689 | +0.42(+5.12%) |
Jun 03, 2015 | 8.105 | 8.105 | 8.105 | 8.105 | 893 | -0.35(-4.14%) |
Jun 02, 2015 | 8.557 | 8.557 | 8.455 | 8.455 | 5,942 | -0.03(-0.36%) |
Jun 01, 2015 | 8.486 | 8.486 | 8.486 | 8.486 | 1,451 | +0.00(+0.00%) |
May 27, 2015 | 8.486 | 8.486 | 8.486 | 8.486 | 1,752 | +0.00(+0.00%) |
May 26, 2015 | 8.514 | 8.514 | 8.486 | 8.486 | 1,167 | +0.07(+0.85%) |
May 18, 2015 | 8.414 | 8.414 | 8.414 | 8.414 | 350 | -0.07(-0.84%) |
May 14, 2015 | 8.243 | 8.486 | 8.486 | 8.486 | 14,724 | +0.19(+2.23%) |
May 12, 2015 | 8.300 | 8.300 | 8.300 | 8.300 | 701 | +0.06(+0.76%) |
May 11, 2015 | 8.225 | 8.238 | 8.225 | 8.238 | 1,504 | +0.15(+1.87%) |
May 07, 2015 | 8.095 | 8.086 | 8.086 | 8.086 | 10,868 | +0.03(+0.35%) |
May 06, 2015 | 8.143 | 8.143 | 8.058 | 8.058 | 5,868 | -0.09(-1.05%) |
May 05, 2015 | 8.143 | 8.143 | 8.143 | 8.143 | 6,184 | +0.00(+0.00%) |
May 04, 2015 | 8.194 | 8.201 | 8.143 | 8.143 | 3,856 | -0.11(-1.38%) |