Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 7.208 | 7.251 | 7.125 | 7.136 | 205,409 | -0.07(-0.93%) |
Apr 28, 2016 | 7.258 | 7.297 | 7.197 | 7.203 | 132,134 | -0.07(-0.99%) |
Apr 27, 2016 | 7.286 | 7.308 | 7.275 | 7.275 | 137,274 | -0.03(-0.38%) |
Apr 26, 2016 | 7.264 | 7.319 | 7.255 | 7.303 | 221,281 | +0.03(+0.38%) |
Apr 25, 2016 | 7.247 | 7.275 | 7.225 | 7.275 | 134,045 | +0.02(+0.31%) |
Apr 22, 2016 | 7.236 | 7.264 | 7.208 | 7.253 | 189,062 | -0.01(-0.15%) |
Apr 21, 2016 | 7.275 | 7.308 | 7.230 | 7.264 | 163,152 | +0.00(+0.00%) |
Apr 20, 2016 | 7.275 | 7.292 | 7.258 | 7.264 | 179,120 | +0.00(+0.06%) |
Apr 19, 2016 | 7.282 | 7.309 | 7.232 | 7.260 | 233,589 | -0.01(-0.15%) |
Apr 18, 2016 | 7.188 | 7.271 | 7.188 | 7.271 | 181,242 | +0.07(+1.00%) |
Apr 15, 2016 | 7.204 | 7.215 | 7.188 | 7.199 | 148,505 | -0.01(-0.08%) |
Apr 14, 2016 | 7.215 | 7.227 | 7.182 | 7.204 | 116,720 | -0.01(-0.15%) |
Apr 13, 2016 | 7.227 | 7.243 | 7.199 | 7.215 | 150,563 | +0.02(+0.31%) |
Apr 12, 2016 | 7.149 | 7.193 | 7.127 | 7.193 | 138,078 | +0.03(+0.46%) |
Apr 11, 2016 | 7.166 | 7.188 | 7.144 | 7.160 | 186,379 | +0.01(+0.08%) |
Apr 08, 2016 | 7.171 | 7.193 | 7.122 | 7.155 | 149,975 | +0.03(+0.46%) |
Apr 07, 2016 | 7.133 | 7.155 | 7.089 | 7.122 | 170,942 | -0.04(-0.54%) |
Apr 06, 2016 | 7.116 | 7.160 | 7.089 | 7.160 | 177,772 | +0.07(+1.01%) |
Apr 05, 2016 | 7.122 | 7.133 | 7.078 | 7.089 | 194,559 | -0.07(-1.00%) |
Apr 04, 2016 | 7.171 | 7.193 | 7.050 | 7.160 | 359,327 | -0.02(-0.23%) |
Apr 01, 2016 | 7.122 | 7.177 | 7.105 | 7.177 | 189,548 | +0.03(+0.46%) |
Mar 31, 2016 | 7.160 | 7.177 | 7.116 | 7.144 | 311,183 | +0.01(+0.08%) |
Mar 30, 2016 | 7.061 | 7.144 | 7.028 | 7.138 | 266,343 | +0.12(+1.65%) |
Mar 29, 2016 | 6.923 | 7.033 | 6.907 | 7.022 | 183,474 | +0.10(+1.43%) |
Mar 28, 2016 | 6.923 | 6.951 | 6.901 | 6.923 | 293,549 | +0.03(+0.48%) |
Mar 24, 2016 | 6.934 | 6.890 | 6.890 | 6.890 | 249,074 | -0.08(-1.11%) |
Mar 23, 2016 | 7.022 | 7.022 | 6.967 | 6.967 | 172,060 | -0.06(-0.86%) |
Mar 22, 2016 | 6.967 | 7.028 | 6.956 | 7.028 | 174,457 | +0.03(+0.37%) |
Mar 21, 2016 | 6.974 | 7.002 | 6.941 | 7.002 | 180,624 | +0.03(+0.47%) |
Mar 18, 2016 | 6.958 | 6.985 | 6.939 | 6.969 | 156,732 | +0.04(+0.55%) |
Mar 17, 2016 | 6.892 | 6.947 | 6.880 | 6.930 | 216,799 | +0.02(+0.32%) |
Mar 16, 2016 | 6.865 | 6.925 | 6.865 | 6.909 | 179,316 | +0.03(+0.40%) |
Mar 15, 2016 | 6.854 | 6.887 | 6.854 | 6.881 | 70,464 | -0.02(-0.24%) |
Mar 14, 2016 | 6.903 | 6.930 | 6.859 | 6.898 | 117,919 | -0.02(-0.32%) |
Mar 11, 2016 | 6.881 | 6.920 | 6.876 | 6.920 | 143,327 | +0.10(+1.45%) |
Mar 10, 2016 | 6.832 | 6.841 | 6.766 | 6.821 | 96,202 | +0.04(+0.65%) |
Mar 09, 2016 | 6.826 | 6.837 | 6.772 | 6.777 | 197,336 | -0.02(-0.32%) |
Mar 08, 2016 | 6.870 | 6.876 | 6.799 | 6.799 | 253,093 | -0.09(-1.35%) |
Mar 07, 2016 | 6.887 | 6.903 | 6.865 | 6.892 | 258,561 | +0.01(+0.08%) |
Mar 04, 2016 | 6.826 | 6.920 | 6.794 | 6.887 | 190,329 | +0.05(+0.72%) |
Mar 03, 2016 | 6.859 | 6.859 | 6.804 | 6.837 | 194,907 | -0.02(-0.24%) |
Mar 02, 2016 | 6.870 | 6.873 | 6.815 | 6.854 | 197,127 | -0.04(-0.64%) |
Mar 01, 2016 | 6.794 | 6.898 | 6.772 | 6.898 | 189,975 | +0.16(+2.36%) |
Feb 29, 2016 | 6.766 | 6.788 | 6.717 | 6.739 | 160,723 | +0.00(+0.00%) |
Feb 26, 2016 | 6.739 | 6.761 | 6.689 | 6.739 | 175,189 | +0.05(+0.82%) |
Feb 25, 2016 | 6.618 | 6.706 | 6.569 | 6.684 | 165,150 | +0.07(+0.99%) |
Feb 24, 2016 | 6.470 | 6.618 | 6.432 | 6.618 | 204,116 | +0.07(+1.00%) |
Feb 23, 2016 | 6.591 | 6.618 | 6.509 | 6.552 | 185,111 | -0.04(-0.66%) |
Feb 22, 2016 | 6.531 | 6.596 | 6.525 | 6.596 | 239,429 | +0.11(+1.69%) |
Feb 19, 2016 | 6.470 | 6.520 | 6.421 | 6.487 | 302,658 | -0.01(-0.08%) |
Feb 18, 2016 | 6.536 | 6.547 | 6.487 | 6.492 | 215,927 | -0.02(-0.36%) |
Feb 17, 2016 | 6.423 | 6.537 | 6.423 | 6.515 | 189,240 | +0.15(+2.31%) |
Feb 16, 2016 | 6.358 | 6.396 | 6.293 | 6.369 | 223,817 | +0.04(+0.69%) |
Feb 12, 2016 | 6.162 | 6.325 | 6.325 | 6.325 | 315,336 | +0.24(+3.93%) |
Feb 11, 2016 | 6.162 | 6.205 | 6.080 | 6.086 | 361,609 | -0.16(-2.53%) |
Feb 10, 2016 | 6.298 | 6.341 | 6.244 | 6.244 | 162,037 | -0.01(-0.09%) |
Feb 09, 2016 | 6.222 | 6.314 | 6.178 | 6.249 | 211,056 | -0.08(-1.29%) |
Feb 08, 2016 | 6.526 | 6.548 | 6.200 | 6.331 | 442,335 | -0.28(-4.28%) |
Feb 05, 2016 | 6.777 | 6.788 | 6.603 | 6.613 | 238,339 | -0.16(-2.41%) |
Feb 04, 2016 | 6.711 | 6.785 | 6.709 | 6.777 | 248,509 | +0.04(+0.56%) |
Feb 03, 2016 | 6.744 | 6.782 | 6.603 | 6.738 | 313,907 | +0.04(+0.57%) |
Feb 02, 2016 | 6.738 | 6.744 | 6.673 | 6.700 | 233,680 | -0.07(-1.04%) |