Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 7.003 | 7.003 | 6.845 | 6.851 | 259,275 | -0.11(-1.56%) |
Apr 28, 2016 | 7.019 | 7.095 | 6.954 | 6.959 | 222,780 | -0.10(-1.39%) |
Apr 27, 2016 | 7.074 | 7.079 | 7.036 | 7.057 | 139,451 | +0.03(+0.39%) |
Apr 26, 2016 | 7.025 | 7.036 | 6.997 | 7.030 | 118,081 | +0.07(+0.94%) |
Apr 25, 2016 | 6.943 | 6.976 | 6.927 | 6.965 | 109,914 | +0.01(+0.08%) |
Apr 22, 2016 | 7.014 | 7.030 | 6.938 | 6.959 | 127,438 | -0.06(-0.85%) |
Apr 21, 2016 | 7.025 | 7.041 | 7.019 | 7.019 | 109,686 | +0.00(+0.00%) |
Apr 20, 2016 | 7.003 | 7.025 | 6.970 | 7.019 | 126,769 | +0.04(+0.60%) |
Apr 19, 2016 | 6.983 | 7.005 | 6.956 | 6.978 | 165,883 | +0.00(+0.00%) |
Apr 18, 2016 | 6.891 | 6.978 | 6.891 | 6.978 | 237,227 | +0.09(+1.25%) |
Apr 15, 2016 | 6.956 | 6.972 | 6.891 | 6.891 | 200,848 | -0.08(-1.16%) |
Apr 14, 2016 | 6.978 | 6.988 | 6.940 | 6.972 | 185,307 | -0.02(-0.31%) |
Apr 13, 2016 | 6.972 | 6.994 | 6.951 | 6.994 | 244,767 | +0.02(+0.31%) |
Apr 12, 2016 | 6.972 | 6.972 | 6.907 | 6.972 | 252,003 | +0.01(+0.08%) |
Apr 11, 2016 | 6.961 | 6.967 | 6.876 | 6.967 | 202,082 | -0.01(-0.08%) |
Apr 08, 2016 | 6.918 | 6.972 | 6.864 | 6.972 | 205,951 | +0.07(+1.02%) |
Apr 07, 2016 | 6.902 | 6.902 | 6.815 | 6.902 | 242,541 | -0.01(-0.16%) |
Apr 06, 2016 | 6.902 | 6.913 | 6.799 | 6.913 | 228,818 | +0.08(+1.11%) |
Apr 05, 2016 | 6.870 | 6.870 | 6.761 | 6.837 | 252,763 | -0.04(-0.63%) |
Apr 04, 2016 | 6.891 | 6.891 | 6.745 | 6.880 | 330,753 | -0.02(-0.31%) |
Apr 01, 2016 | 6.740 | 6.902 | 6.729 | 6.902 | 182,909 | +0.13(+1.92%) |
Mar 31, 2016 | 6.859 | 6.870 | 6.772 | 6.772 | 367,439 | -0.10(-1.49%) |
Mar 30, 2016 | 6.870 | 6.875 | 6.783 | 6.874 | 188,306 | +0.08(+1.18%) |
Mar 29, 2016 | 6.794 | 6.810 | 6.702 | 6.794 | 198,238 | +0.05(+0.72%) |
Mar 28, 2016 | 6.707 | 6.767 | 6.664 | 6.745 | 220,553 | +0.07(+1.05%) |
Mar 24, 2016 | 6.788 | 6.675 | 6.675 | 6.675 | 223,504 | -0.12(-1.75%) |
Mar 23, 2016 | 6.853 | 6.853 | 6.761 | 6.794 | 106,656 | -0.03(-0.48%) |
Mar 22, 2016 | 6.788 | 6.842 | 6.761 | 6.826 | 160,360 | +0.04(+0.61%) |
Mar 21, 2016 | 6.747 | 6.785 | 6.737 | 6.785 | 175,000 | +0.03(+0.40%) |
Mar 18, 2016 | 6.785 | 6.806 | 6.753 | 6.758 | 131,905 | +0.00(+0.00%) |
Mar 17, 2016 | 6.780 | 6.801 | 6.758 | 6.758 | 316,889 | -0.03(-0.47%) |
Mar 16, 2016 | 6.769 | 6.839 | 6.769 | 6.790 | 256,520 | +0.02(+0.24%) |
Mar 15, 2016 | 6.785 | 6.817 | 6.764 | 6.774 | 206,797 | -0.04(-0.63%) |
Mar 14, 2016 | 6.817 | 6.849 | 6.801 | 6.817 | 105,317 | +0.00(+0.00%) |
Mar 11, 2016 | 6.780 | 6.855 | 6.774 | 6.817 | 185,181 | +0.08(+1.20%) |
Mar 10, 2016 | 6.769 | 6.769 | 6.683 | 6.737 | 227,080 | +0.02(+0.32%) |
Mar 09, 2016 | 6.753 | 6.823 | 6.683 | 6.715 | 248,635 | +0.03(+0.40%) |
Mar 08, 2016 | 6.753 | 6.806 | 6.683 | 6.688 | 198,848 | -0.06(-0.88%) |
Mar 07, 2016 | 6.742 | 6.767 | 6.683 | 6.747 | 234,791 | +0.03(+0.48%) |
Mar 04, 2016 | 6.812 | 6.812 | 6.710 | 6.715 | 388,752 | -0.02(-0.24%) |
Mar 03, 2016 | 6.817 | 6.823 | 6.710 | 6.731 | 479,041 | -0.03(-0.48%) |
Mar 02, 2016 | 6.801 | 6.844 | 6.753 | 6.764 | 224,893 | -0.05(-0.71%) |
Mar 01, 2016 | 6.785 | 6.823 | 6.742 | 6.812 | 337,156 | +0.12(+1.76%) |
Feb 29, 2016 | 6.645 | 6.737 | 6.635 | 6.694 | 222,524 | +0.05(+0.73%) |
Feb 26, 2016 | 6.704 | 6.737 | 6.645 | 6.645 | 264,773 | -0.02(-0.32%) |
Feb 25, 2016 | 6.731 | 6.785 | 6.656 | 6.667 | 294,664 | -0.02(-0.24%) |
Feb 24, 2016 | 6.522 | 6.780 | 6.484 | 6.683 | 285,979 | +0.12(+1.80%) |
Feb 23, 2016 | 6.624 | 6.678 | 6.534 | 6.565 | 251,477 | -0.04(-0.57%) |
Feb 22, 2016 | 6.678 | 6.694 | 6.602 | 6.602 | 297,954 | -0.02(-0.24%) |
Feb 19, 2016 | 6.576 | 6.710 | 6.495 | 6.619 | 433,175 | +0.05(+0.74%) |
Feb 18, 2016 | 6.635 | 6.704 | 6.560 | 6.570 | 402,470 | -0.03(-0.44%) |
Feb 17, 2016 | 6.594 | 6.674 | 6.558 | 6.599 | 360,088 | +0.11(+1.64%) |
Feb 16, 2016 | 6.540 | 6.604 | 6.428 | 6.492 | 292,534 | -0.03(-0.49%) |
Feb 12, 2016 | 6.157 | 6.524 | 6.524 | 6.524 | 487,767 | +0.45(+7.37%) |
Feb 11, 2016 | 6.210 | 6.258 | 6.050 | 6.077 | 389,765 | -0.19(-2.98%) |
Feb 10, 2016 | 6.295 | 6.340 | 6.242 | 6.263 | 199,673 | +0.03(+0.51%) |
Feb 09, 2016 | 6.317 | 6.338 | 6.189 | 6.231 | 280,939 | -0.18(-2.83%) |
Feb 08, 2016 | 6.583 | 6.604 | 6.290 | 6.412 | 493,033 | -0.24(-3.61%) |
Feb 05, 2016 | 6.839 | 6.855 | 6.647 | 6.652 | 865,536 | -0.14(-2.04%) |
Feb 04, 2016 | 6.684 | 6.802 | 6.610 | 6.791 | 255,397 | +0.14(+2.08%) |
Feb 03, 2016 | 6.583 | 6.663 | 6.460 | 6.652 | 231,175 | +0.12(+1.79%) |
Feb 02, 2016 | 6.562 | 6.562 | 6.503 | 6.535 | 114,561 | -0.06(-0.89%) |