Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 10.99 | 10.99 | 10.99 | 10.99 | 106 | +0.19(+1.76%) |
Jul 28, 2016 | 11.96 | 11.96 | 10.12 | 10.80 | 1,604 | -1.36(-11.18%) |
Jul 27, 2016 | 12.48 | 12.76 | 11.88 | 12.16 | 415 | +0.17(+1.38%) |
Jul 26, 2016 | 12.28 | 12.96 | 11.99 | 11.99 | 921 | -0.13(-1.03%) |
Jul 25, 2016 | 12.28 | 12.72 | 12.12 | 12.12 | 1,814 | -0.08(-0.66%) |
Jul 22, 2016 | 12.12 | 12.96 | 12.08 | 12.20 | 1,366 | +0.32(+2.69%) |
Jul 21, 2016 | 12.24 | 12.40 | 11.84 | 11.88 | 2,018 | -0.52(-4.19%) |
Jul 20, 2016 | 12.12 | 12.44 | 11.90 | 12.40 | 507 | -0.16(-1.27%) |
Jul 19, 2016 | 13.90 | 14.08 | 11.96 | 12.56 | 3,105 | -0.68(-5.14%) |
Jul 18, 2016 | 13.02 | 13.55 | 12.86 | 13.24 | 1,109 | +0.72(+5.75%) |
Jul 15, 2016 | 12.48 | 13.96 | 12.48 | 12.52 | 2,540 | +0.06(+0.50%) |
Jul 14, 2016 | 11.56 | 12.92 | 11.56 | 12.46 | 1,810 | +0.90(+7.76%) |
Jul 13, 2016 | 11.28 | 11.74 | 10.80 | 11.56 | 5,448 | +0.14(+1.22%) |
Jul 12, 2016 | 11.64 | 11.64 | 11.05 | 11.42 | 765 | -0.22(-1.89%) |
Jul 11, 2016 | 12.20 | 12.20 | 11.41 | 11.64 | 790 | +0.00(+0.00%) |
Jul 08, 2016 | 11.88 | 11.88 | 11.36 | 11.64 | 1,454 | +0.80(+7.38%) |
Jul 07, 2016 | 11.60 | 11.92 | 10.80 | 10.84 | 1,838 | -0.96(-8.13%) |
Jul 05, 2016 | 11.24 | 11.96 | 10.80 | 11.80 | 1,800 | +0.20(+1.72%) |
Jul 01, 2016 | 12.75 | 11.60 | 11.60 | 11.60 | 450 | -0.54(-4.46%) |
Jun 30, 2016 | 12.84 | 12.84 | 12.05 | 12.14 | 922 | -0.10(-0.80%) |
Jun 29, 2016 | 12.28 | 12.88 | 11.68 | 12.24 | 1,389 | +0.44(+3.73%) |
Jun 28, 2016 | 11.44 | 12.68 | 11.44 | 11.80 | 688 | +0.88(+8.06%) |
Jun 27, 2016 | 11.44 | 11.44 | 10.80 | 10.92 | 636 | -0.28(-2.50%) |
Jun 24, 2016 | 12.96 | 12.96 | 11.20 | 11.20 | 2,109 | -1.88(-14.37%) |
Jun 23, 2016 | 13.76 | 14.96 | 13.08 | 13.08 | 2,381 | -1.04(-7.37%) |
Jun 22, 2016 | 15.44 | 15.44 | 14.04 | 14.12 | 825 | -0.80(-5.36%) |
Jun 21, 2016 | 15.24 | 15.40 | 14.85 | 14.92 | 581 | +0.32(+2.19%) |
Jun 20, 2016 | 14.60 | 15.48 | 13.72 | 14.60 | 1,011 | -0.72(-4.70%) |
Jun 17, 2016 | 14.16 | 15.60 | 13.80 | 15.32 | 4,546 | +1.38(+9.86%) |
Jun 16, 2016 | 15.80 | 15.80 | 13.44 | 13.94 | 2,799 | -2.02(-12.63%) |
Jun 15, 2016 | 15.36 | 16.68 | 15.32 | 15.96 | 5,729 | +1.36(+9.31%) |
Jun 14, 2016 | 16.60 | 17.08 | 13.48 | 14.60 | 12,285 | -1.56(-9.65%) |
Jun 13, 2016 | 15.60 | 16.92 | 15.60 | 16.16 | 6,874 | +0.51(+3.27%) |
Jun 10, 2016 | 14.02 | 15.76 | 14.02 | 15.65 | 2,314 | +2.17(+16.08%) |
Jun 09, 2016 | 13.52 | 13.52 | 13.28 | 13.48 | 593 | +0.16(+1.20%) |
Jun 08, 2016 | 13.04 | 13.56 | 13.04 | 13.32 | 264 | +0.52(+4.06%) |
Jun 07, 2016 | 13.16 | 13.16 | 12.60 | 12.80 | 599 | +0.12(+0.95%) |
Jun 06, 2016 | 12.20 | 15.88 | 12.12 | 12.68 | 1,259 | +0.64(+5.32%) |
Jun 03, 2016 | 12.52 | 12.57 | 11.80 | 12.04 | 5,400 | +0.40(+3.44%) |
Jun 02, 2016 | 12.00 | 12.44 | 10.65 | 11.64 | 1,833 | -0.36(-2.97%) |
Jun 01, 2016 | 11.00 | 13.44 | 10.64 | 12.00 | 5,101 | +1.16(+10.75%) |
May 31, 2016 | 10.08 | 11.00 | 10.08 | 10.83 | 566 | +0.39(+3.75%) |
May 27, 2016 | 10.44 | 10.44 | 10.44 | 10.44 | 75 | -0.16(-1.50%) |
May 26, 2016 | 11.00 | 11.00 | 9.148 | 10.60 | 1,175 | +0.08(+0.76%) |
May 25, 2016 | 11.00 | 11.00 | 10.44 | 10.52 | 274 | +0.35(+3.40%) |
May 24, 2016 | 8.600 | 10.17 | 8.600 | 10.17 | 1,148 | +1.61(+18.86%) |
May 23, 2016 | 8.560 | 8.560 | 8.560 | 8.560 | 37 | -0.68(-7.36%) |
May 19, 2016 | 9.480 | 9.240 | 9.240 | 9.240 | 4 | -0.32(-3.35%) |
May 18, 2016 | 8.720 | 9.560 | 8.720 | 9.560 | 560 | +0.12(+1.27%) |
May 17, 2016 | 9.171 | 9.760 | 9.040 | 9.440 | 515 | +0.07(+0.79%) |
May 16, 2016 | 9.034 | 9.960 | 8.400 | 9.366 | 1,856 | +0.21(+2.26%) |
May 13, 2016 | 8.240 | 9.160 | 8.240 | 9.160 | 412 | +0.08(+0.88%) |
May 12, 2016 | 9.960 | 9.960 | 8.400 | 9.080 | 1,758 | +0.12(+1.34%) |
May 11, 2016 | 8.320 | 9.240 | 8.320 | 8.960 | 1,120 | +0.52(+6.16%) |
May 10, 2016 | 8.960 | 8.960 | 8.360 | 8.440 | 978 | -0.05(-0.55%) |
May 09, 2016 | 9.360 | 9.360 | 8.486 | 8.486 | 134 | -0.39(-4.43%) |
May 06, 2016 | 8.852 | 9.120 | 8.760 | 8.880 | 551 | +0.09(+1.04%) |
May 05, 2016 | 9.040 | 9.040 | 8.760 | 8.788 | 3,430 | -0.12(-1.39%) |
May 04, 2016 | 8.240 | 8.960 | 8.240 | 8.912 | 317 | +0.19(+2.13%) |
May 03, 2016 | 8.960 | 9.120 | 8.120 | 8.726 | 815 | +0.19(+2.18%) |
May 02, 2016 | 9.309 | 9.309 | 8.520 | 8.540 | 205 | +0.05(+0.65%) |
Apr 29, 2016 | 9.160 | 9.160 | 8.440 | 8.485 | 1,083 | -0.27(-3.08%) |
Apr 28, 2016 | 9.120 | 9.160 | 8.755 | 8.755 | 1,369 | +0.27(+3.24%) |
Apr 27, 2016 | 8.800 | 8.800 | 8.480 | 8.480 | 829 | -0.12(-1.39%) |
Apr 26, 2016 | 8.624 | 8.640 | 8.600 | 8.600 | 214 | +0.01(+0.12%) |
Apr 25, 2016 | 8.040 | 8.590 | 8.040 | 8.590 | 523 | +0.53(+6.63%) |
Apr 21, 2016 | 8.056 | 8.056 | 8.056 | 8.056 | 6 | -0.30(-3.58%) |
Apr 20, 2016 | 7.800 | 8.880 | 7.680 | 8.354 | 1,845 | +0.19(+2.38%) |
Apr 19, 2016 | 8.320 | 8.760 | 8.160 | 8.160 | 371 | -0.36(-4.23%) |
Apr 18, 2016 | 8.280 | 9.080 | 8.280 | 8.520 | 2,036 | -0.20(-2.29%) |
Apr 15, 2016 | 8.730 | 8.730 | 8.720 | 8.720 | 525 | -0.40(-4.39%) |
Apr 14, 2016 | 9.164 | 9.440 | 9.120 | 9.120 | 1,443 | +0.36(+4.11%) |
Apr 13, 2016 | 8.343 | 9.000 | 8.312 | 8.760 | 1,375 | -0.24(-2.67%) |
Apr 12, 2016 | 9.680 | 9.680 | 8.200 | 9.000 | 2,009 | -0.44(-4.66%) |
Apr 11, 2016 | 9.600 | 9.600 | 9.282 | 9.440 | 1,128 | -0.12(-1.26%) |
Apr 08, 2016 | 9.398 | 9.600 | 9.280 | 9.560 | 1,387 | +0.28(+3.02%) |
Apr 07, 2016 | 9.176 | 9.280 | 9.120 | 9.280 | 1,812 | -0.08(-0.85%) |
Apr 06, 2016 | 9.040 | 9.360 | 9.040 | 9.360 | 826 | +0.32(+3.54%) |
Apr 05, 2016 | 9.702 | 9.702 | 8.800 | 9.040 | 1,537 | -0.04(-0.43%) |
Apr 04, 2016 | 8.800 | 9.080 | 8.760 | 9.080 | 265 | +0.28(+3.18%) |
Apr 01, 2016 | 8.320 | 9.600 | 8.240 | 8.800 | 3,250 | +0.68(+8.37%) |
Mar 31, 2016 | 8.120 | 8.200 | 8.120 | 8.120 | 597 | +0.00(+0.00%) |
Mar 30, 2016 | 7.960 | 8.120 | 7.920 | 8.120 | 762 | +0.20(+2.51%) |
Mar 29, 2016 | 7.844 | 8.000 | 7.844 | 7.921 | 358 | -0.07(-0.86%) |
Mar 28, 2016 | 7.600 | 7.990 | 7.600 | 7.990 | 525 | +0.39(+5.13%) |
Mar 24, 2016 | 7.520 | 7.600 | 7.600 | 7.600 | 625 | +0.20(+2.70%) |
Mar 23, 2016 | 6.560 | 7.560 | 6.560 | 7.400 | 1,523 | +0.08(+1.03%) |
Mar 22, 2016 | 7.120 | 7.480 | 6.749 | 7.324 | 1,452 | +0.32(+4.63%) |
Mar 21, 2016 | 6.400 | 7.120 | 6.400 | 7.000 | 752 | -0.02(-0.34%) |
Mar 18, 2016 | 7.160 | 7.160 | 6.040 | 7.024 | 412 | -0.14(-1.90%) |
Mar 17, 2016 | 7.160 | 7.200 | 6.570 | 7.160 | 2,424 | +0.00(+0.04%) |
Mar 16, 2016 | 6.658 | 7.200 | 6.658 | 7.157 | 3,080 | +0.36(+5.26%) |
Mar 15, 2016 | 7.560 | 7.666 | 6.080 | 6.800 | 6,041 | -0.80(-10.53%) |
Mar 14, 2016 | 5.640 | 7.600 | 5.640 | 7.600 | 3,371 | +0.84(+12.43%) |
Mar 11, 2016 | 6.960 | 7.200 | 5.402 | 6.760 | 3,332 | +0.00(+0.00%) |
Mar 10, 2016 | 6.360 | 7.600 | 5.480 | 6.760 | 6,147 | +1.47(+27.70%) |
Mar 09, 2016 | 5.600 | 5.600 | 5.192 | 5.294 | 2,127 | +0.21(+4.21%) |
Mar 08, 2016 | 4.800 | 5.080 | 4.760 | 5.080 | 3,234 | +0.08(+1.59%) |
Mar 07, 2016 | 4.360 | 5.000 | 4.360 | 5.000 | 5,348 | +0.36(+7.85%) |
Mar 04, 2016 | 4.760 | 4.760 | 4.514 | 4.636 | 3,038 | -0.08(-1.77%) |
Mar 03, 2016 | 4.800 | 4.800 | 4.680 | 4.720 | 533 | -0.04(-0.85%) |
Mar 02, 2016 | 4.760 | 4.760 | 4.520 | 4.760 | 1,266 | +0.00(+0.00%) |
Mar 01, 2016 | 4.800 | 4.800 | 4.566 | 4.760 | 192 | +0.12(+2.60%) |
Feb 29, 2016 | 4.640 | 4.640 | 4.640 | 4.640 | 59 | +0.12(+2.65%) |
Feb 26, 2016 | 4.511 | 4.520 | 4.200 | 4.520 | 904 | +0.40(+9.72%) |
Feb 25, 2016 | 4.120 | 4.200 | 3.640 | 4.120 | 1,203 | +0.20(+5.09%) |
Feb 23, 2016 | 3.320 | 3.920 | 3.920 | 3.920 | 3 | +0.00(+0.00%) |
Feb 22, 2016 | 3.240 | 4.000 | 3.200 | 3.920 | 5,268 | +0.76(+24.05%) |
Feb 19, 2016 | 4.040 | 4.040 | 3.160 | 3.160 | 4,132 | -0.80(-20.20%) |
Feb 18, 2016 | 3.880 | 4.400 | 3.880 | 3.960 | 1,238 | +0.16(+4.21%) |
Feb 17, 2016 | 3.720 | 4.155 | 3.720 | 3.800 | 630 | +0.68(+21.79%) |
Feb 16, 2016 | 3.232 | 4.040 | 3.120 | 3.120 | 904 | -0.68(-17.89%) |
Feb 11, 2016 | 3.556 | 3.800 | 3.800 | 3.800 | 1,050 | +0.28(+8.08%) |
Feb 10, 2016 | 3.520 | 3.520 | 2.996 | 3.516 | 176 | -0.08(-2.33%) |
Feb 09, 2016 | 3.600 | 3.600 | 3.600 | 3.600 | 249 | +0.08(+2.27%) |
Feb 08, 2016 | 3.600 | 3.600 | 3.000 | 3.520 | 450 | +0.71(+25.18%) |
Feb 02, 2016 | 2.812 | 2.812 | 2.812 | 2.812 | 7 | -0.71(-20.11%) |
Feb 01, 2016 | 3.480 | 3.520 | 3.480 | 3.520 | 121 | +0.24(+7.32%) |
Jan 29, 2016 | 3.396 | 3.640 | 3.240 | 3.280 | 1,484 | +0.48(+17.14%) |
Jan 28, 2016 | 3.560 | 3.560 | 2.649 | 2.800 | 571 | -0.28(-9.23%) |
Jan 27, 2016 | 3.085 | 3.085 | 3.085 | 3.085 | 25 | +0.15(+5.00%) |
Jan 26, 2016 | 3.040 | 3.426 | 2.484 | 2.938 | 6,717 | -0.02(-0.74%) |
Jan 25, 2016 | 2.636 | 3.320 | 2.480 | 2.960 | 8,303 | +0.06(+2.15%) |
Jan 22, 2016 | 2.876 | 3.120 | 2.480 | 2.898 | 423 | +0.30(+11.45%) |
Jan 21, 2016 | 3.320 | 3.396 | 2.520 | 2.600 | 13,595 | -0.44(-14.47%) |
Jan 20, 2016 | 2.880 | 3.080 | 2.400 | 3.040 | 8,205 | -0.29(-8.65%) |
Jan 19, 2016 | 3.560 | 4.240 | 2.848 | 3.328 | 7,121 | -0.63(-15.96%) |
Jan 15, 2016 | 2.440 | 3.960 | 3.960 | 3.960 | 7,150 | +0.95(+31.65%) |
Jan 14, 2016 | 2.720 | 3.080 | 2.280 | 3.008 | 1,768 | +0.01(+0.27%) |
Jan 13, 2016 | 2.720 | 3.160 | 2.185 | 3.000 | 23,223 | +0.28(+10.29%) |
Jan 12, 2016 | 3.480 | 3.480 | 2.500 | 2.720 | 1,669 | -0.76(-21.84%) |
Jan 11, 2016 | 5.440 | 5.440 | 3.480 | 3.480 | 6,568 | +0.00(+0.00%) |
Jan 08, 2016 | 4.600 | 4.640 | 3.480 | 3.480 | 1,523 | -1.80(-34.09%) |
Jan 07, 2016 | 5.080 | 5.760 | 4.000 | 5.280 | 2,025 | +0.20(+3.94%) |
Jan 06, 2016 | 4.360 | 5.080 | 4.012 | 5.080 | 1,184 | +0.32(+6.73%) |
Jan 05, 2016 | 4.722 | 4.760 | 4.320 | 4.760 | 402 | -0.24(-4.81%) |
Jan 04, 2016 | 4.680 | 5.000 | 4.200 | 5.000 | 925 | -0.04(-0.79%) |
Dec 31, 2015 | 6.200 | 5.040 | 5.040 | 5.040 | 1,825 | -1.35(-21.16%) |
Dec 30, 2015 | 6.760 | 7.990 | 5.640 | 6.392 | 8,359 | -0.41(-5.99%) |
Dec 29, 2015 | 7.000 | 7.400 | 6.800 | 6.800 | 2,000 | -0.80(-10.53%) |
Dec 28, 2015 | 7.840 | 7.840 | 6.560 | 7.600 | 570 | +0.72(+10.47%) |
Dec 23, 2015 | 7.000 | 6.880 | 6.880 | 6.880 | 250 | +0.04(+0.58%) |
Dec 22, 2015 | 6.440 | 7.600 | 6.440 | 6.840 | 589 | +0.40(+6.21%) |
Dec 21, 2015 | 6.240 | 7.880 | 6.240 | 6.440 | 3,215 | -0.56(-8.00%) |
Dec 18, 2015 | 7.000 | 8.400 | 6.920 | 7.000 | 11,722 | +0.08(+1.16%) |
Dec 17, 2015 | 6.920 | 7.666 | 6.920 | 6.920 | 2,779 | -0.03(-0.36%) |
Dec 16, 2015 | 9.240 | 9.240 | 6.945 | 6.945 | 568 | -1.05(-13.19%) |
Dec 15, 2015 | 9.000 | 9.000 | 6.640 | 8.000 | 7,848 | -0.04(-0.50%) |
Dec 14, 2015 | 12.20 | 12.20 | 7.400 | 8.040 | 11,174 | -3.48(-30.21%) |
Dec 11, 2015 | 8.600 | 13.48 | 7.200 | 11.52 | 24,075 | +2.72(+30.91%) |
Dec 10, 2015 | 7.400 | 8.800 | 6.800 | 8.800 | 2,843 | +2.00(+29.41%) |
Dec 09, 2015 | 7.480 | 8.000 | 6.680 | 6.800 | 1,306 | -0.04(-0.58%) |
Dec 08, 2015 | 6.644 | 8.240 | 6.320 | 6.840 | 29,147 | +0.04(+0.59%) |
Dec 07, 2015 | 6.800 | 6.800 | 6.798 | 6.800 | 445 | -0.40(-5.56%) |
Dec 04, 2015 | 8.000 | 8.000 | 6.080 | 7.200 | 2,499 | -0.80(-10.00%) |
Dec 02, 2015 | 8.200 | 8.000 | 8.000 | 8.000 | 0 | -0.20(-2.44%) |
Nov 30, 2015 | 8.200 | 8.200 | 8.200 | 8.200 | 37 | -0.20(-2.38%) |
Nov 27, 2015 | 10.00 | 10.00 | 8.400 | 8.400 | 250 | -0.20(-2.28%) |
Nov 25, 2015 | 8.600 | 8.596 | 8.596 | 8.596 | 225 | -0.32(-3.63%) |
Nov 24, 2015 | 9.200 | 10.56 | 8.600 | 8.920 | 646 | -0.28(-3.05%) |
Nov 23, 2015 | 10.00 | 10.00 | 9.080 | 9.200 | 994 | -0.40(-4.19%) |
Nov 20, 2015 | 9.880 | 11.40 | 9.602 | 9.602 | 130 | +0.40(+4.37%) |
Nov 19, 2015 | 9.600 | 10.57 | 9.200 | 9.200 | 1,165 | -1.32(-12.55%) |
Nov 18, 2015 | 9.600 | 11.60 | 9.600 | 10.52 | 874 | +1.06(+11.21%) |
Nov 17, 2015 | 10.00 | 10.37 | 9.400 | 9.460 | 795 | -0.54(-5.40%) |
Nov 16, 2015 | 11.00 | 11.14 | 10.00 | 10.00 | 857 | -1.16(-10.39%) |
Nov 13, 2015 | 11.04 | 11.16 | 11.04 | 11.16 | 199 | +1.08(+10.71%) |
Nov 12, 2015 | 10.08 | 10.08 | 10.08 | 10.08 | 68 | -1.92(-16.00%) |
Nov 11, 2015 | 10.20 | 12.00 | 10.20 | 12.00 | 152 | +1.20(+11.11%) |
Nov 10, 2015 | 11.08 | 11.08 | 10.80 | 10.80 | 239 | -0.35(-3.11%) |
Nov 09, 2015 | 11.84 | 11.84 | 10.80 | 11.15 | 284 | -0.93(-7.73%) |
Nov 06, 2015 | 12.00 | 12.48 | 12.00 | 12.08 | 792 | -0.14(-1.13%) |
Nov 05, 2015 | 12.97 | 13.00 | 11.08 | 12.22 | 572 | +1.30(+11.93%) |