Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 8.621 | 8.621 | 8.621 | 8.621 | 249 | +0.02(+0.24%) |
Apr 28, 2016 | 8.520 | 8.600 | 8.520 | 8.600 | 3,458 | -0.06(-0.65%) |
Apr 27, 2016 | 8.720 | 8.720 | 8.656 | 8.656 | 385 | +0.10(+1.21%) |
Apr 26, 2016 | 8.300 | 8.553 | 8.300 | 8.553 | 2,468 | +0.33(+4.05%) |
Apr 25, 2016 | 8.179 | 8.450 | 8.179 | 8.220 | 4,105 | +0.04(+0.51%) |
Apr 21, 2016 | 8.200 | 8.200 | 8.020 | 8.178 | 34 | -0.03(-0.38%) |
Apr 20, 2016 | 8.218 | 8.219 | 8.100 | 8.210 | 1,160 | +0.11(+1.35%) |
Apr 19, 2016 | 8.100 | 8.101 | 8.100 | 8.101 | 463 | -0.10(-1.21%) |
Apr 18, 2016 | 8.219 | 8.220 | 8.092 | 8.200 | 3,619 | -0.05(-0.61%) |
Apr 14, 2016 | 8.520 | 8.890 | 8.250 | 8.250 | 81 | -0.25(-2.94%) |
Apr 13, 2016 | 8.500 | 8.500 | 8.500 | 8.500 | 360 | +0.20(+2.43%) |
Apr 12, 2016 | 8.080 | 8.400 | 8.080 | 8.298 | 3,968 | +0.30(+3.73%) |
Apr 11, 2016 | 7.960 | 8.160 | 7.751 | 8.000 | 8,051 | +0.30(+3.91%) |
Apr 08, 2016 | 7.840 | 7.900 | 7.520 | 7.699 | 7,495 | +0.29(+3.97%) |
Apr 07, 2016 | 7.405 | 7.405 | 7.405 | 7.405 | 188 | -0.02(-0.22%) |
Apr 06, 2016 | 7.462 | 7.462 | 7.421 | 7.421 | 3,626 | -0.01(-0.20%) |
Apr 05, 2016 | 7.450 | 7.450 | 7.436 | 7.436 | 964 | -0.02(-0.32%) |
Apr 04, 2016 | 7.350 | 7.460 | 7.350 | 7.460 | 349 | -0.00(-0.03%) |
Apr 01, 2016 | 7.421 | 7.470 | 7.420 | 7.462 | 1,842 | +0.05(+0.71%) |
Mar 30, 2016 | 7.400 | 7.410 | 7.410 | 7.410 | 2,000 | +0.00(+0.00%) |
Mar 29, 2016 | 7.410 | 7.410 | 7.410 | 7.410 | 1,207 | +0.06(+0.82%) |
Mar 28, 2016 | 7.400 | 7.400 | 7.350 | 7.350 | 1,299 | -0.05(-0.67%) |
Mar 24, 2016 | 7.420 | 7.400 | 7.400 | 7.400 | 6,500 | -0.00(-0.00%) |
Mar 23, 2016 | 7.399 | 7.416 | 7.350 | 7.400 | 1,400 | -0.07(-0.97%) |
Mar 22, 2016 | 7.390 | 7.522 | 7.349 | 7.473 | 16,136 | -0.19(-2.49%) |
Mar 21, 2016 | 7.699 | 7.750 | 7.664 | 7.664 | 1,861 | -0.04(-0.47%) |
Mar 18, 2016 | 7.748 | 7.748 | 7.560 | 7.700 | 1,142 | +0.12(+1.58%) |
Mar 17, 2016 | 7.698 | 7.700 | 7.580 | 7.580 | 500 | +0.12(+1.61%) |
Mar 16, 2016 | 7.460 | 7.460 | 7.460 | 7.460 | 112 | -0.05(-0.71%) |
Mar 15, 2016 | 7.334 | 7.681 | 7.334 | 7.513 | 3,824 | +0.31(+4.35%) |
Mar 14, 2016 | 7.397 | 7.397 | 7.197 | 7.200 | 2,807 | -0.10(-1.37%) |
Mar 11, 2016 | 7.310 | 7.310 | 7.290 | 7.300 | 3,413 | -0.08(-1.13%) |
Mar 10, 2016 | 7.433 | 7.433 | 7.384 | 7.384 | 3,100 | -0.04(-0.49%) |
Mar 08, 2016 | 7.400 | 7.450 | 7.390 | 7.420 | 2 | +0.03(+0.41%) |
Mar 07, 2016 | 7.460 | 7.460 | 7.380 | 7.390 | 3,373 | -0.06(-0.81%) |
Mar 04, 2016 | 7.450 | 7.457 | 7.450 | 7.450 | 10,835 | -0.02(-0.27%) |
Mar 03, 2016 | 7.300 | 7.510 | 7.300 | 7.470 | 6,397 | -0.07(-0.93%) |
Mar 02, 2016 | 7.570 | 7.576 | 7.530 | 7.540 | 4,272 | +0.19(+2.59%) |
Mar 01, 2016 | 7.320 | 7.350 | 7.289 | 7.350 | 7,264 | -0.05(-0.68%) |
Feb 29, 2016 | 7.390 | 7.400 | 7.390 | 7.400 | 1,535 | -0.06(-0.80%) |
Feb 25, 2016 | 7.470 | 7.470 | 7.350 | 7.460 | 11 | +0.08(+1.08%) |
Feb 24, 2016 | 7.381 | 7.400 | 7.380 | 7.380 | 5,603 | -0.16(-2.12%) |
Feb 23, 2016 | 7.549 | 7.549 | 7.540 | 7.540 | 303 | -0.04(-0.53%) |
Feb 22, 2016 | 7.680 | 7.680 | 7.580 | 7.580 | 1,000 | +0.08(+1.07%) |
Feb 17, 2016 | 7.500 | 7.500 | 7.500 | 7.500 | 200 | +0.33(+4.58%) |
Feb 16, 2016 | 7.172 | 7.172 | 7.172 | 7.172 | 100 | -0.08(-1.08%) |
Feb 11, 2016 | 7.100 | 7.250 | 7.250 | 7.250 | 11,800 | -0.05(-0.66%) |
Feb 08, 2016 | 7.410 | 7.298 | 7.298 | 7.298 | 300 | +0.10(+1.43%) |
Feb 05, 2016 | 7.300 | 7.310 | 7.180 | 7.195 | 4,725 | -0.09(-1.30%) |
Feb 04, 2016 | 7.270 | 7.396 | 7.261 | 7.290 | 14,069 | +0.04(+0.55%) |
Feb 02, 2016 | 7.500 | 7.500 | 7.250 | 7.250 | 77 | -0.32(-4.19%) |
Jan 29, 2016 | 7.600 | 7.567 | 7.567 | 7.567 | 600 | +0.27(+3.65%) |
Jan 27, 2016 | 7.480 | 7.480 | 7.300 | 7.300 | 63 | -0.24(-3.14%) |
Jan 26, 2016 | 7.320 | 7.536 | 7.265 | 7.536 | 4,724 | +0.22(+2.96%) |
Jan 25, 2016 | 7.500 | 7.500 | 7.320 | 7.320 | 3,142 | -0.29(-3.81%) |
Jan 22, 2016 | 7.400 | 7.680 | 7.350 | 7.610 | 2,475 | -0.10(-1.24%) |
Jan 21, 2016 | 7.350 | 7.706 | 7.340 | 7.706 | 790 | +0.34(+4.56%) |
Jan 20, 2016 | 7.580 | 7.580 | 7.370 | 7.370 | 12,859 | -0.47(-5.97%) |
Jan 19, 2016 | 7.600 | 7.838 | 7.600 | 7.838 | 715 | +0.14(+1.79%) |
Jan 15, 2016 | 7.720 | 7.700 | 7.700 | 7.700 | 3,600 | -0.05(-0.66%) |
Jan 14, 2016 | 7.751 | 7.751 | 7.751 | 7.751 | 176 | -0.10(-1.26%) |
Jan 13, 2016 | 8.080 | 8.119 | 7.850 | 7.850 | 5,071 | -0.15(-1.87%) |
Jan 12, 2016 | 7.880 | 8.018 | 7.880 | 8.000 | 2,763 | +0.11(+1.45%) |
Jan 11, 2016 | 7.890 | 7.890 | 7.870 | 7.886 | 1,359 | -0.00(-0.05%) |
Jan 08, 2016 | 7.890 | 7.760 | 7.760 | 7.890 | 200 | +0.13(+1.68%) |
Jan 06, 2016 | 7.810 | 7.760 | 7.760 | 7.760 | 2,100 | -0.24(-3.00%) |
Jan 05, 2016 | 8.100 | 8.100 | 8.000 | 8.000 | 1,429 | -0.10(-1.24%) |
Jan 04, 2016 | 8.080 | 8.100 | 8.070 | 8.100 | 1,196 | -0.25(-2.99%) |
Dec 24, 2015 | 7.970 | 8.350 | 8.350 | 8.350 | 1,500 | +0.29(+3.60%) |
Dec 23, 2015 | 8.110 | 8.110 | 8.060 | 8.060 | 1,604 | +0.06(+0.75%) |
Dec 22, 2015 | 8.000 | 8.000 | 8.000 | 8.000 | 700 | -0.08(-0.93%) |
Dec 21, 2015 | 8.070 | 8.075 | 8.070 | 8.075 | 906 | +0.16(+1.96%) |
Dec 18, 2015 | 7.910 | 8.000 | 7.910 | 7.920 | 2,222 | -0.26(-3.18%) |
Dec 16, 2015 | 8.050 | 8.180 | 8.050 | 8.180 | 4 | +0.23(+2.90%) |
Dec 15, 2015 | 7.949 | 7.949 | 7.949 | 7.949 | 755 | -0.01(-0.11%) |
Dec 14, 2015 | 7.910 | 7.958 | 7.910 | 7.958 | 1,439 | +0.06(+0.73%) |
Dec 11, 2015 | 8.000 | 8.000 | 7.785 | 7.900 | 1,294 | -0.35(-4.24%) |
Dec 10, 2015 | 8.250 | 8.250 | 8.144 | 8.250 | 1,159 | +0.00(+0.00%) |
Dec 09, 2015 | 8.246 | 8.250 | 8.000 | 8.250 | 4,349 | +0.04(+0.49%) |
Dec 07, 2015 | 8.000 | 8.250 | 8.000 | 8.210 | 60 | +0.06(+0.74%) |
Dec 02, 2015 | 8.170 | 8.170 | 8.150 | 8.150 | 15 | +0.00(+0.00%) |
Dec 01, 2015 | 8.157 | 8.157 | 8.150 | 8.150 | 1,222 | -0.06(-0.73%) |
Nov 30, 2015 | 8.355 | 8.355 | 8.210 | 8.210 | 1,871 | -0.05(-0.61%) |
Nov 27, 2015 | 8.370 | 8.370 | 8.260 | 8.260 | 1,208 | -0.05(-0.60%) |
Nov 25, 2015 | 8.390 | 8.310 | 8.310 | 8.310 | 6,700 | -0.07(-0.84%) |
Nov 24, 2015 | 8.349 | 8.380 | 8.340 | 8.380 | 2,700 | +0.04(+0.48%) |
Nov 23, 2015 | 8.401 | 8.401 | 8.340 | 8.340 | 578 | +0.04(+0.48%) |
Nov 20, 2015 | 8.470 | 8.470 | 8.300 | 8.300 | 1,501 | -0.07(-0.84%) |
Nov 19, 2015 | 8.490 | 8.490 | 8.260 | 8.370 | 1,766 | +0.07(+0.84%) |
Nov 18, 2015 | 8.210 | 8.400 | 8.210 | 8.300 | 867 | -0.10(-1.19%) |
Nov 17, 2015 | 8.800 | 8.950 | 8.200 | 8.400 | 12,167 | -0.15(-1.75%) |
Nov 16, 2015 | 8.260 | 8.550 | 8.100 | 8.550 | 34,340 | +1.34(+18.61%) |
Nov 12, 2015 | 7.210 | 7.209 | 7.209 | 7.209 | 200 | -0.08(-1.11%) |
Nov 10, 2015 | 7.110 | 7.300 | 7.100 | 7.290 | 7 | +0.14(+1.96%) |
Nov 05, 2015 | 7.120 | 7.150 | 7.150 | 7.150 | 1,100 | -0.00(-0.00%) |
Nov 02, 2015 | 7.050 | 7.150 | 7.150 | 7.150 | 75 | +0.06(+0.86%) |
Oct 30, 2015 | 6.997 | 7.089 | 6.980 | 7.089 | 3,281 | +0.19(+2.74%) |
Oct 29, 2015 | 6.899 | 6.900 | 6.899 | 6.900 | 756 | +0.04(+0.58%) |
Oct 28, 2015 | 6.780 | 6.860 | 6.765 | 6.860 | 4,932 | +0.01(+0.15%) |
Oct 27, 2015 | 6.820 | 6.850 | 6.820 | 6.850 | 552 | -0.05(-0.72%) |
Oct 26, 2015 | 6.900 | 6.900 | 6.900 | 6.900 | 181 | +0.05(+0.73%) |
Oct 23, 2015 | 6.850 | 6.850 | 6.850 | 6.850 | 199 | +0.00(+0.00%) |
Oct 22, 2015 | 6.860 | 6.860 | 6.815 | 6.850 | 2,554 | -0.15(-2.14%) |
Oct 15, 2015 | 6.890 | 7.000 | 7.000 | 7.000 | 3,600 | +0.24(+3.55%) |
Oct 14, 2015 | 6.830 | 6.891 | 6.750 | 6.760 | 9,298 | -0.04(-0.59%) |
Oct 13, 2015 | 6.800 | 6.800 | 6.800 | 6.800 | 300 | -0.04(-0.58%) |
Oct 12, 2015 | 6.950 | 6.950 | 6.821 | 6.840 | 2,600 | -0.12(-1.73%) |
Oct 07, 2015 | 6.960 | 6.960 | 6.960 | 6.960 | 1,000 | -0.04(-0.57%) |
Oct 06, 2015 | 7.000 | 7.000 | 6.995 | 7.000 | 2,698 | +0.01(+0.14%) |
Oct 05, 2015 | 6.870 | 6.990 | 6.870 | 6.990 | 1,559 | -0.15(-2.13%) |
Oct 02, 2015 | 7.067 | 7.142 | 6.800 | 7.142 | 1,400 | -0.07(-0.94%) |
Sep 29, 2015 | 7.030 | 7.210 | 7.000 | 7.210 | 45 | +0.08(+1.12%) |
Sep 28, 2015 | 7.002 | 7.150 | 7.000 | 7.130 | 1,684 | -0.02(-0.28%) |
Sep 25, 2015 | 7.150 | 7.150 | 7.150 | 7.150 | 205 | -0.00(-0.00%) |
Sep 23, 2015 | 7.310 | 7.410 | 7.150 | 7.150 | 154 | -0.12(-1.65%) |
Sep 22, 2015 | 7.250 | 7.270 | 7.250 | 7.270 | 535 | -0.23(-3.07%) |
Sep 21, 2015 | 6.800 | 7.500 | 6.800 | 7.500 | 956 | +0.35(+4.90%) |
Sep 18, 2015 | 7.550 | 7.590 | 7.150 | 7.150 | 2,806 | -0.60(-7.74%) |
Sep 17, 2015 | 7.590 | 7.750 | 7.590 | 7.750 | 484 | +0.15(+1.97%) |
Sep 16, 2015 | 7.510 | 7.600 | 7.380 | 7.600 | 1,140 | -0.15(-1.94%) |
Sep 15, 2015 | 7.720 | 7.750 | 7.720 | 7.750 | 512 | +0.24(+3.20%) |
Sep 14, 2015 | 7.410 | 7.510 | 7.410 | 7.510 | 940 | -0.09(-1.18%) |
Sep 11, 2015 | 7.600 | 7.600 | 7.520 | 7.600 | 1,764 | +0.13(+1.74%) |
Sep 10, 2015 | 7.580 | 7.600 | 7.169 | 7.470 | 2,067 | -0.12(-1.58%) |
Sep 09, 2015 | 7.300 | 7.590 | 7.300 | 7.590 | 688 | +0.09(+1.20%) |
Sep 08, 2015 | 7.200 | 7.690 | 7.200 | 7.500 | 5,539 | +0.54(+7.76%) |
Sep 03, 2015 | 6.930 | 6.960 | 6.960 | 6.960 | 1,200 | -0.10(-1.48%) |
Aug 28, 2015 | 7.070 | 7.070 | 7.070 | 7.065 | 146 | -0.04(-0.63%) |
Aug 27, 2015 | 7.070 | 7.110 | 7.070 | 7.110 | 1,940 | +0.11(+1.57%) |
Aug 26, 2015 | 7.000 | 7.000 | 7.000 | 7.000 | 3,615 | -0.01(-0.19%) |
Aug 24, 2015 | 7.000 | 7.000 | 7.000 | 7.013 | 80 | +0.01(+0.19%) |
Aug 21, 2015 | 6.970 | 7.000 | 6.950 | 7.000 | 3,024 | -0.09(-1.27%) |
Aug 20, 2015 | 7.250 | 7.250 | 7.080 | 7.090 | 6,648 | -0.21(-2.88%) |
Aug 19, 2015 | 7.400 | 7.435 | 7.300 | 7.300 | 5,100 | -0.28(-3.69%) |
Aug 18, 2015 | 7.460 | 7.580 | 7.460 | 7.580 | 1,746 | +0.08(+1.07%) |
Aug 17, 2015 | 7.500 | 7.500 | 7.500 | 7.500 | 158 | +0.00(+0.00%) |
Aug 14, 2015 | 7.500 | 7.500 | 7.200 | 7.500 | 17,492 | +0.00(+0.00%) |
Aug 13, 2015 | 7.000 | 7.940 | 6.750 | 7.500 | 45,895 | +1.47(+24.38%) |
Aug 12, 2015 | 6.250 | 6.250 | 6.030 | 6.030 | 450 | -0.19(-3.13%) |
Aug 10, 2015 | 6.230 | 6.225 | 6.225 | 6.225 | 100 | +0.12(+2.01%) |
Aug 06, 2015 | 6.100 | 6.100 | 6.100 | 6.102 | 47 | +0.05(+0.85%) |
Aug 04, 2015 | 5.930 | 6.051 | 6.051 | 6.051 | 200 | -0.20(-3.18%) |
Jul 31, 2015 | 6.010 | 6.250 | 6.010 | 6.250 | 51 | +0.11(+1.79%) |
Jul 30, 2015 | 6.150 | 6.150 | 6.130 | 6.140 | 1,074 | +0.08(+1.32%) |
Jul 29, 2015 | 6.140 | 6.150 | 6.060 | 6.060 | 2,326 | -0.11(-1.78%) |
Jul 24, 2015 | 6.250 | 6.170 | 6.170 | 6.170 | 7,200 | -0.36(-5.47%) |
Jul 16, 2015 | 6.530 | 6.527 | 6.527 | 6.527 | 300 | +0.03(+0.41%) |
Jul 13, 2015 | 6.740 | 6.740 | 6.500 | 6.500 | 72 | -0.24(-3.56%) |
Jul 10, 2015 | 6.740 | 6.740 | 6.740 | 6.740 | 102 | +0.32(+4.98%) |
Jul 02, 2015 | 6.400 | 6.420 | 6.420 | 6.420 | 200 | -0.23(-3.46%) |
Jun 29, 2015 | 6.650 | 6.650 | 6.650 | 6.650 | 163 | -0.05(-0.75%) |
Jun 25, 2015 | 6.700 | 6.700 | 6.670 | 6.700 | 49 | +0.02(+0.30%) |
Jun 24, 2015 | 6.451 | 6.680 | 6.450 | 6.680 | 2,215 | +0.27(+4.21%) |
Jun 23, 2015 | 6.350 | 6.420 | 6.350 | 6.410 | 636 | -0.04(-0.62%) |
Jun 22, 2015 | 6.450 | 6.450 | 6.450 | 6.450 | 122 | +0.14(+2.22%) |
Jun 19, 2015 | 6.340 | 6.340 | 6.300 | 6.310 | 2,362 | -0.44(-6.52%) |
Jun 18, 2015 | 6.680 | 6.750 | 6.580 | 6.750 | 1,107 | +0.37(+5.80%) |
Jun 17, 2015 | 6.710 | 6.710 | 6.364 | 6.380 | 699 | -0.03(-0.47%) |
Jun 16, 2015 | 6.730 | 6.730 | 6.410 | 6.410 | 328 | -0.31(-4.61%) |
Jun 15, 2015 | 6.720 | 6.720 | 6.720 | 6.720 | 104 | -0.03(-0.44%) |
Jun 12, 2015 | 6.700 | 6.750 | 6.700 | 6.750 | 1,210 | +0.15(+2.27%) |
Jun 11, 2015 | 6.600 | 6.600 | 6.600 | 6.600 | 1,800 | +0.20(+3.12%) |
Jun 08, 2015 | 6.400 | 6.400 | 6.400 | 6.400 | 125 | -0.28(-4.19%) |
Jun 05, 2015 | 6.700 | 6.700 | 6.680 | 6.680 | 1,457 | -0.05(-0.74%) |
Jun 04, 2015 | 6.730 | 6.730 | 6.730 | 6.730 | 120 | +0.05(+0.75%) |
Jun 03, 2015 | 6.680 | 6.680 | 6.680 | 6.680 | 118 | +0.01(+0.15%) |
Jun 01, 2015 | 6.570 | 6.670 | 6.570 | 6.670 | 30 | +0.24(+3.73%) |
May 29, 2015 | 6.540 | 6.540 | 6.430 | 6.430 | 683 | -0.04(-0.62%) |
May 28, 2015 | 6.500 | 6.500 | 6.470 | 6.470 | 500 | -0.03(-0.46%) |
May 27, 2015 | 6.500 | 6.500 | 6.500 | 6.500 | 105 | +0.02(+0.31%) |
May 26, 2015 | 6.458 | 6.550 | 6.450 | 6.480 | 8,466 | +0.03(+0.39%) |
May 22, 2015 | 6.390 | 6.455 | 6.455 | 6.455 | 1,100 | +0.08(+1.30%) |
May 21, 2015 | 6.320 | 6.372 | 6.320 | 6.372 | 1,730 | +0.06(+0.99%) |
May 19, 2015 | 6.330 | 6.330 | 6.310 | 6.310 | 52 | -0.11(-1.71%) |
May 18, 2015 | 6.450 | 6.450 | 6.420 | 6.420 | 1,112 | +0.01(+0.16%) |
May 15, 2015 | 6.400 | 6.500 | 6.310 | 6.410 | 10,397 | -0.19(-2.88%) |
May 14, 2015 | 6.680 | 6.700 | 6.520 | 6.600 | 8,190 | -0.13(-1.93%) |
May 13, 2015 | 6.740 | 6.740 | 6.730 | 6.730 | 820 | +0.16(+2.44%) |
May 11, 2015 | 6.700 | 6.570 | 6.570 | 6.570 | 700 | -0.31(-4.51%) |
May 08, 2015 | 6.799 | 6.880 | 6.618 | 6.880 | 4,739 | +0.31(+4.72%) |
May 06, 2015 | 6.660 | 6.570 | 6.570 | 6.570 | 5,100 | -0.21(-3.10%) |
May 05, 2015 | 6.500 | 6.810 | 6.500 | 6.780 | 1,182 | +0.00(+0.00%) |
May 04, 2015 | 6.500 | 6.780 | 6.500 | 6.780 | 4,313 | +0.23(+3.51%) |