Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 7.980 | 8.020 | 7.820 | 7.824 | 34,621 | -0.14(-1.73%) |
May 27, 2016 | 7.980 | 7.962 | 7.962 | 7.962 | 1,125 | +0.04(+0.45%) |
May 26, 2016 | 7.904 | 7.984 | 7.868 | 7.926 | 5,332 | -0.05(-0.59%) |
May 25, 2016 | 7.975 | 7.997 | 7.824 | 7.973 | 6,540 | +0.01(+0.08%) |
May 24, 2016 | 7.828 | 7.997 | 7.753 | 7.966 | 17,724 | -0.03(-0.39%) |
May 23, 2016 | 7.855 | 7.997 | 7.816 | 7.997 | 11,526 | +0.08(+0.95%) |
May 20, 2016 | 7.851 | 7.997 | 7.691 | 7.922 | 13,344 | +0.02(+0.22%) |
May 19, 2016 | 7.913 | 7.993 | 7.864 | 7.904 | 9,068 | -0.01(-0.11%) |
May 18, 2016 | 7.864 | 7.993 | 7.864 | 7.913 | 6,687 | +0.02(+0.23%) |
May 17, 2016 | 7.953 | 7.997 | 7.886 | 7.895 | 7,053 | -0.08(-1.00%) |
May 16, 2016 | 7.922 | 8.437 | 7.909 | 7.975 | 9,865 | +0.02(+0.28%) |
May 13, 2016 | 7.997 | 7.997 | 7.926 | 7.953 | 5,068 | +0.07(+0.85%) |
May 12, 2016 | 7.986 | 7.997 | 7.886 | 7.886 | 4,343 | -0.04(-0.55%) |
May 11, 2016 | 7.996 | 7.996 | 7.930 | 7.930 | 7,024 | +0.03(+0.34%) |
May 10, 2016 | 7.956 | 7.956 | 7.903 | 7.903 | 7,081 | +0.04(+0.51%) |
May 09, 2016 | 7.748 | 8.575 | 7.748 | 7.863 | 15,775 | -0.08(-1.00%) |
May 06, 2016 | 8.062 | 8.177 | 7.704 | 7.943 | 37,151 | -0.19(-2.34%) |
May 05, 2016 | 8.398 | 8.398 | 7.837 | 8.133 | 57,359 | -0.49(-5.64%) |
May 04, 2016 | 7.912 | 9.415 | 7.828 | 8.619 | 71,173 | +0.71(+8.94%) |
May 03, 2016 | 7.846 | 7.912 | 7.846 | 7.912 | 10,880 | +0.08(+1.07%) |
May 02, 2016 | 7.952 | 7.956 | 7.828 | 7.828 | 5,518 | -0.08(-1.06%) |
Apr 29, 2016 | 7.956 | 7.956 | 7.854 | 7.912 | 3,255 | -0.04(-0.56%) |
Apr 28, 2016 | 7.815 | 7.956 | 7.815 | 7.956 | 3,291 | +0.02(+0.31%) |
Apr 27, 2016 | 7.872 | 8.398 | 7.854 | 7.932 | 23,902 | -0.25(-3.10%) |
Apr 26, 2016 | 7.956 | 8.186 | 7.956 | 8.186 | 3,045 | +0.23(+2.89%) |
Apr 25, 2016 | 7.938 | 7.956 | 7.810 | 7.956 | 6,106 | +0.04(+0.47%) |
Apr 22, 2016 | 7.938 | 7.938 | 7.849 | 7.918 | 15,572 | -0.02(-0.25%) |
Apr 21, 2016 | 7.952 | 7.952 | 7.810 | 7.938 | 9,913 | +0.00(+0.00%) |
Apr 20, 2016 | 7.978 | 7.978 | 7.930 | 7.938 | 6,459 | -0.02(-0.22%) |
Apr 19, 2016 | 7.956 | 7.956 | 7.956 | 7.956 | 4,859 | +0.15(+1.98%) |
Apr 18, 2016 | 7.921 | 7.956 | 7.801 | 7.801 | 9,393 | +0.01(+0.11%) |
Apr 15, 2016 | 7.978 | 7.978 | 7.793 | 7.793 | 21,997 | -0.16(-2.06%) |
Apr 14, 2016 | 8.159 | 8.159 | 7.885 | 7.956 | 19,613 | +0.00(+0.00%) |
Apr 13, 2016 | 7.952 | 8.305 | 7.934 | 7.956 | 13,979 | +0.00(+0.06%) |
Apr 12, 2016 | 7.947 | 7.956 | 7.825 | 7.952 | 7,497 | +0.00(+0.06%) |
Apr 11, 2016 | 7.912 | 7.952 | 7.846 | 7.947 | 4,979 | +0.00(+0.00%) |
Apr 08, 2016 | 7.823 | 8.726 | 7.823 | 7.947 | 15,472 | -0.00(-0.06%) |
Apr 07, 2016 | 8.659 | 8.701 | 7.735 | 7.952 | 54,547 | +0.00(+0.00%) |
Apr 06, 2016 | 7.969 | 7.969 | 7.934 | 7.952 | 6,223 | -0.00(-0.06%) |
Apr 05, 2016 | 7.956 | 7.956 | 7.947 | 7.956 | 7,470 | +0.10(+1.24%) |
Apr 04, 2016 | 7.735 | 7.956 | 7.735 | 7.859 | 6,803 | +0.04(+0.45%) |
Apr 01, 2016 | 7.969 | 7.969 | 7.823 | 7.823 | 7,599 | +0.06(+0.74%) |
Mar 31, 2016 | 7.908 | 7.956 | 7.739 | 7.766 | 9,085 | -0.19(-2.39%) |
Mar 30, 2016 | 7.947 | 7.956 | 7.801 | 7.956 | 17,538 | +0.09(+1.12%) |
Mar 29, 2016 | 7.788 | 7.956 | 7.788 | 7.868 | 12,131 | +0.02(+0.28%) |
Mar 28, 2016 | 7.956 | 7.956 | 7.629 | 7.846 | 3,183 | -0.11(-1.39%) |
Mar 24, 2016 | 7.934 | 7.956 | 7.956 | 7.956 | 7,692 | +0.09(+1.13%) |
Mar 23, 2016 | 7.735 | 7.956 | 7.735 | 7.868 | 12,248 | +0.13(+1.71%) |
Mar 22, 2016 | 7.956 | 7.956 | 7.404 | 7.735 | 5,079 | +0.00(+0.06%) |
Mar 21, 2016 | 7.810 | 7.956 | 7.373 | 7.731 | 22,739 | +0.42(+5.68%) |
Mar 18, 2016 | 7.956 | 7.956 | 7.315 | 7.315 | 34,802 | -0.55(-7.02%) |
Mar 17, 2016 | 8.067 | 8.177 | 7.545 | 7.868 | 41,766 | -0.13(-1.66%) |
Mar 16, 2016 | 8.548 | 9.114 | 7.218 | 8.000 | 58,581 | +0.11(+1.40%) |
Mar 15, 2016 | 8.840 | 8.840 | 7.735 | 7.890 | 25,339 | +0.18(+2.29%) |
Mar 14, 2016 | 7.692 | 7.735 | 7.692 | 7.713 | 13,502 | -0.02(-0.29%) |
Mar 11, 2016 | 7.724 | 7.735 | 7.724 | 7.735 | 2,805 | +0.00(+0.03%) |
Mar 10, 2016 | 7.775 | 7.775 | 7.733 | 7.733 | 3,647 | -0.00(-0.03%) |
Mar 09, 2016 | 7.735 | 7.735 | 7.735 | 7.735 | 6,425 | +0.00(+0.00%) |
Mar 08, 2016 | 7.724 | 7.735 | 7.351 | 7.735 | 2,628 | +0.00(+0.03%) |
Mar 07, 2016 | 7.724 | 7.733 | 7.724 | 7.733 | 3,076 | -0.06(-0.74%) |
Mar 04, 2016 | 7.625 | 7.625 | 7.304 | 7.790 | 18,628 | +0.07(+0.89%) |
Mar 03, 2016 | 8.000 | 8.000 | 7.565 | 7.722 | 20,963 | -0.12(-1.58%) |
Mar 02, 2016 | 8.000 | 8.000 | 7.846 | 7.846 | 6,837 | -0.04(-0.56%) |
Mar 01, 2016 | 8.166 | 8.166 | 7.742 | 7.890 | 26,144 | -0.04(-0.50%) |
Feb 29, 2016 | 8.177 | 8.177 | 7.735 | 7.930 | 12,728 | -0.13(-1.62%) |
Feb 26, 2016 | 8.177 | 8.177 | 8.060 | 8.060 | 14,425 | -0.29(-3.49%) |
Feb 25, 2016 | 8.730 | 8.730 | 8.177 | 8.352 | 7,194 | -0.26(-2.98%) |
Feb 24, 2016 | 8.641 | 8.652 | 8.608 | 8.608 | 4,466 | +0.10(+1.22%) |
Feb 23, 2016 | 9.156 | 9.156 | 7.726 | 8.504 | 4,796 | -0.89(-9.44%) |
Feb 22, 2016 | 7.746 | 9.390 | 7.746 | 9.390 | 2,325 | +1.66(+21.40%) |
Feb 19, 2016 | 7.735 | 7.735 | 7.735 | 7.735 | 3,149 | +0.16(+2.15%) |
Feb 17, 2016 | 7.735 | 7.573 | 7.573 | 7.573 | 846 | -0.21(-2.66%) |
Feb 16, 2016 | 7.735 | 8.133 | 7.735 | 7.779 | 6,624 | +0.04(+0.57%) |
Feb 12, 2016 | 7.735 | 7.735 | 7.735 | 7.735 | 9,049 | +0.44(+6.03%) |
Feb 10, 2016 | 7.070 | 7.295 | 7.295 | 7.295 | 76 | +0.46(+6.67%) |
Feb 09, 2016 | 6.810 | 6.839 | 6.810 | 6.839 | 5,890 | +0.02(+0.26%) |
Feb 08, 2016 | 6.813 | 6.821 | 6.756 | 6.821 | 4,128 | +0.01(+0.16%) |
Feb 05, 2016 | 6.810 | 6.810 | 6.810 | 6.810 | 609 | -0.01(-0.19%) |
Feb 04, 2016 | 6.810 | 6.824 | 6.810 | 6.824 | 2,822 | +0.01(+0.16%) |
Feb 03, 2016 | 6.733 | 6.813 | 6.733 | 6.813 | 2,945 | -0.01(-0.10%) |
Feb 02, 2016 | 6.694 | 6.819 | 6.694 | 6.819 | 1,593 | +0.01(+0.13%) |
Feb 01, 2016 | 6.920 | 6.920 | 6.810 | 6.810 | 7,606 | -0.09(-1.37%) |
Jan 29, 2016 | 6.810 | 6.905 | 6.810 | 6.905 | 7,228 | +0.00(+0.03%) |
Jan 28, 2016 | 6.810 | 6.925 | 6.810 | 6.903 | 13,109 | +0.08(+1.22%) |
Jan 27, 2016 | 6.711 | 6.819 | 6.711 | 6.819 | 2,148 | +0.01(+0.13%) |
Jan 26, 2016 | 6.809 | 6.810 | 6.809 | 6.810 | 17,734 | -0.00(-0.06%) |
Jan 25, 2016 | 6.799 | 6.815 | 6.799 | 6.815 | 1,365 | +0.10(+1.54%) |
Jan 22, 2016 | 6.754 | 6.810 | 6.711 | 6.711 | 18,253 | -0.31(-4.38%) |
Jan 15, 2016 | 7.001 | 7.019 | 7.019 | 7.019 | 4 | -0.01(-0.15%) |
Jan 14, 2016 | 7.030 | 7.030 | 7.030 | 7.030 | 823 | -0.00(-0.01%) |
Jan 13, 2016 | 7.030 | 7.030 | 7.030 | 7.030 | 455 | +0.03(+0.38%) |
Jan 12, 2016 | 7.004 | 7.004 | 7.004 | 7.004 | 455 | +0.30(+4.52%) |
Jan 11, 2016 | 6.700 | 6.700 | 6.700 | 6.700 | 1,625 | +0.00(+0.00%) |
Jan 08, 2016 | 6.810 | 6.810 | 6.700 | 6.700 | 2,517 | -0.11(-1.61%) |
Jan 07, 2016 | 6.813 | 6.828 | 6.810 | 6.810 | 8,944 | -0.20(-2.82%) |
Jan 06, 2016 | 7.028 | 7.028 | 7.008 | 7.008 | 1,684 | -0.02(-0.28%) |
Jan 04, 2016 | 7.028 | 7.028 | 7.028 | 7.028 | 18,207 | +0.01(+0.13%) |
Dec 18, 2015 | 7.019 | 7.019 | 7.019 | 7.019 | 2,731 | +0.43(+6.50%) |
Dec 17, 2015 | 6.593 | 6.593 | 6.591 | 6.591 | 3,778 | -0.44(-6.22%) |
Dec 15, 2015 | 7.026 | 7.028 | 7.028 | 7.028 | 91 | +0.14(+2.01%) |
Dec 04, 2015 | 7.030 | 6.889 | 6.889 | 6.889 | 4,551 | -0.36(-4.94%) |
Dec 02, 2015 | 7.250 | 7.248 | 7.248 | 7.248 | 218 | +0.00(+0.00%) |
Dec 01, 2015 | 6.410 | 7.248 | 6.316 | 7.248 | 10,501 | +0.89(+14.07%) |
Nov 30, 2015 | 6.316 | 6.371 | 6.316 | 6.354 | 5,116 | -0.02(-0.27%) |
Nov 25, 2015 | 6.371 | 6.371 | 6.371 | 6.371 | 45 | +0.00(+0.00%) |
Nov 23, 2015 | 6.327 | 6.371 | 6.371 | 6.371 | 12,745 | +0.10(+1.61%) |
Nov 18, 2015 | 6.270 | 6.270 | 6.270 | 6.270 | 273 | -0.10(-1.59%) |
Nov 17, 2015 | 6.371 | 6.371 | 6.371 | 6.371 | 5,230 | +0.04(+0.64%) |
Nov 09, 2015 | 6.330 | 6.330 | 6.330 | 6.330 | 4 | +0.11(+1.75%) |
Nov 03, 2015 | 6.221 | 6.221 | 6.221 | 6.221 | 41 | +0.11(+1.79%) |
Nov 02, 2015 | 6.112 | 6.112 | 6.112 | 6.112 | 916 | -0.02(-0.29%) |
Oct 27, 2015 | 6.330 | 6.129 | 6.129 | 6.129 | 568 | -0.09(-1.47%) |
Oct 26, 2015 | 6.221 | 6.221 | 6.221 | 6.221 | 1,731 | -0.10(-1.55%) |
Oct 23, 2015 | 6.319 | 6.319 | 6.319 | 6.319 | 476 | -0.01(-0.17%) |
Oct 22, 2015 | 6.330 | 6.330 | 6.330 | 6.330 | 1,557 | +0.10(+1.58%) |
Oct 21, 2015 | 6.245 | 6.245 | 6.232 | 6.232 | 2,336 | -0.10(-1.55%) |
Oct 20, 2015 | 6.324 | 6.330 | 6.324 | 6.330 | 4,581 | +0.13(+2.04%) |
Oct 19, 2015 | 6.204 | 6.204 | 6.204 | 6.204 | 5,075 | +0.09(+1.50%) |
Oct 16, 2015 | 6.182 | 6.221 | 6.112 | 6.112 | 9,624 | -0.15(-2.34%) |
Oct 15, 2015 | 6.258 | 6.258 | 6.258 | 6.258 | 1,030 | +0.15(+2.39%) |
Oct 14, 2015 | 6.112 | 6.112 | 6.112 | 6.112 | 5,588 | +0.09(+1.52%) |
Oct 07, 2015 | 6.112 | 6.020 | 6.020 | 6.020 | 10,994 | +0.02(+0.29%) |
Sep 30, 2015 | 6.003 | 6.003 | 6.003 | 6.003 | 77 | +0.00(+0.00%) |
Sep 28, 2015 | 6.003 | 6.003 | 6.003 | 6.003 | 105 | +0.00(+0.00%) |
Sep 25, 2015 | 6.003 | 6.003 | 6.003 | 6.003 | 998 | -0.13(-2.14%) |
Sep 23, 2015 | 6.134 | 6.134 | 6.134 | 6.134 | 64 | -0.02(-0.32%) |
Sep 21, 2015 | 6.330 | 6.154 | 6.154 | 6.154 | 32 | -0.15(-2.32%) |
Sep 18, 2015 | 6.300 | 6.300 | 6.300 | 6.300 | 2,423 | +0.12(+1.87%) |
Sep 17, 2015 | 6.038 | 6.252 | 6.038 | 6.184 | 1,946 | -0.15(-2.31%) |
Sep 16, 2015 | 6.005 | 6.330 | 6.005 | 6.330 | 6,422 | +0.22(+3.57%) |
Sep 15, 2015 | 6.156 | 6.156 | 6.112 | 6.112 | 7,627 | +0.00(+0.00%) |
Sep 11, 2015 | 6.221 | 6.112 | 6.112 | 6.112 | 36 | +0.00(+0.00%) |
Sep 09, 2015 | 6.114 | 6.112 | 6.112 | 6.112 | 87 | -0.05(-0.88%) |
Sep 08, 2015 | 6.166 | 6.166 | 6.166 | 6.167 | 2,208 | -0.16(-2.59%) |
Sep 04, 2015 | 6.311 | 6.330 | 6.330 | 6.330 | 40,313 | +0.11(+1.75%) |
Sep 02, 2015 | 6.221 | 6.221 | 6.221 | 6.221 | 22 | +0.00(+0.00%) |
Sep 01, 2015 | 6.221 | 6.221 | 6.221 | 6.221 | 2,070 | +0.00(+0.02%) |
Aug 31, 2015 | 6.221 | 6.221 | 6.220 | 6.220 | 17,765 | -0.00(-0.02%) |
Aug 18, 2015 | 6.221 | 6.221 | 6.221 | 6.221 | 9 | +0.19(+3.07%) |
Aug 13, 2015 | 6.036 | 6.036 | 6.036 | 6.036 | 164 | +0.10(+1.63%) |
Aug 07, 2015 | 5.965 | 5.939 | 5.939 | 5.939 | 1,844 | -0.13(-2.17%) |
Aug 06, 2015 | 6.071 | 6.071 | 6.071 | 6.071 | 18,910 | +0.16(+2.79%) |
Aug 05, 2015 | 5.962 | 5.962 | 5.865 | 5.906 | 3,307 | -0.49(-7.66%) |
Jul 31, 2015 | 6.396 | 6.396 | 6.396 | 6.396 | 83 | +0.31(+5.09%) |
Jul 30, 2015 | 6.071 | 6.086 | 6.071 | 6.086 | 1,665 | -0.13(-2.16%) |
Jul 24, 2015 | 6.194 | 6.220 | 6.220 | 6.220 | 3,689 | -0.11(-1.71%) |
Jul 23, 2015 | 6.407 | 6.418 | 6.285 | 6.329 | 3,860 | +0.47(+8.11%) |
Jul 22, 2015 | 6.176 | 6.176 | 5.854 | 5.854 | 5,073 | -0.22(-3.57%) |
Jul 21, 2015 | 6.071 | 6.071 | 6.071 | 6.071 | 461 | -0.01(-0.18%) |
Jul 20, 2015 | 6.071 | 6.082 | 6.071 | 6.082 | 3,016 | +0.00(+0.00%) |
Jul 17, 2015 | 6.082 | 6.082 | 6.082 | 6.082 | 1,116 | -0.04(-0.71%) |
Jul 10, 2015 | 6.125 | 6.125 | 6.125 | 6.125 | 119 | -0.05(-0.84%) |
Jun 25, 2015 | 6.177 | 6.177 | 6.177 | 6.177 | 2,767 | -0.20(-3.16%) |
Jun 24, 2015 | 6.379 | 6.379 | 6.379 | 6.379 | 1,748 | +0.20(+3.23%) |
Jun 22, 2015 | 5.865 | 6.179 | 6.179 | 6.179 | 368 | +0.72(+13.10%) |
Jun 19, 2015 | 5.464 | 5.464 | 5.464 | 5.464 | 12,157 | -0.98(-15.15%) |
Jun 18, 2015 | 6.288 | 6.721 | 6.288 | 6.439 | 8,131 | +0.15(+2.41%) |
Jun 17, 2015 | 6.123 | 6.288 | 6.092 | 6.288 | 9,778 | +0.16(+2.69%) |
Jun 16, 2015 | 6.071 | 6.125 | 6.006 | 6.123 | 28,121 | +0.05(+0.86%) |
Jun 15, 2015 | 5.878 | 6.071 | 5.878 | 6.071 | 31,280 | +0.18(+3.02%) |
Jun 11, 2015 | 6.053 | 5.893 | 5.893 | 5.893 | 5,534 | -0.09(-1.52%) |
Jun 09, 2015 | 5.893 | 5.984 | 5.984 | 5.984 | 4,612 | +0.11(+1.84%) |
Jun 08, 2015 | 5.901 | 5.901 | 5.876 | 5.876 | 2,453 | -0.00(-0.03%) |
Jun 03, 2015 | 6.062 | 5.878 | 5.878 | 5.878 | 49,812 | -0.19(-3.18%) |
Jun 02, 2015 | 6.071 | 6.071 | 6.071 | 6.071 | 927 | -0.03(-0.44%) |