Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 6.550 | 6.630 | 6.420 | 6.520 | 889,641 | -0.03(-0.46%) |
Apr 28, 2016 | 7.000 | 7.000 | 6.475 | 6.550 | 960,199 | -0.05(-0.76%) |
Apr 27, 2016 | 6.810 | 6.860 | 6.555 | 6.600 | 943,786 | -0.21(-3.08%) |
Apr 26, 2016 | 6.680 | 6.855 | 6.510 | 6.810 | 418,050 | +0.19(+2.87%) |
Apr 25, 2016 | 6.680 | 6.750 | 6.550 | 6.620 | 377,914 | -0.06(-0.90%) |
Apr 22, 2016 | 6.670 | 6.750 | 6.560 | 6.680 | 480,597 | +0.04(+0.60%) |
Apr 21, 2016 | 6.790 | 6.790 | 6.560 | 6.640 | 842,670 | -0.11(-1.63%) |
Apr 20, 2016 | 6.810 | 6.840 | 6.730 | 6.750 | 290,252 | -0.05(-0.74%) |
Apr 19, 2016 | 6.810 | 6.960 | 6.740 | 6.800 | 320,354 | +0.02(+0.29%) |
Apr 18, 2016 | 6.840 | 6.840 | 6.670 | 6.780 | 358,109 | -0.07(-1.02%) |
Apr 15, 2016 | 6.930 | 6.940 | 6.800 | 6.850 | 215,261 | -0.07(-1.01%) |
Apr 14, 2016 | 7.050 | 7.120 | 6.890 | 6.920 | 392,647 | -0.09(-1.35%) |
Apr 13, 2016 | 6.860 | 7.110 | 6.700 | 7.015 | 750,886 | +0.21(+3.01%) |
Apr 12, 2016 | 6.750 | 6.890 | 6.660 | 6.810 | 542,147 | +0.05(+0.74%) |
Apr 11, 2016 | 6.710 | 6.840 | 6.660 | 6.760 | 349,190 | +0.12(+1.81%) |
Apr 08, 2016 | 6.530 | 6.890 | 6.530 | 6.640 | 606,804 | +0.16(+2.47%) |
Apr 07, 2016 | 6.550 | 6.615 | 6.470 | 6.480 | 831,707 | -0.13(-1.97%) |
Apr 06, 2016 | 6.540 | 6.610 | 6.340 | 6.610 | 327,336 | +0.08(+1.23%) |
Apr 05, 2016 | 6.450 | 6.590 | 6.450 | 6.530 | 369,842 | +0.03(+0.46%) |
Apr 04, 2016 | 6.710 | 6.710 | 6.500 | 6.500 | 318,915 | -0.18(-2.69%) |
Apr 01, 2016 | 6.570 | 6.740 | 6.430 | 6.680 | 376,949 | +0.03(+0.45%) |
Mar 31, 2016 | 6.770 | 6.830 | 6.555 | 6.650 | 565,250 | -0.11(-1.63%) |
Mar 30, 2016 | 6.740 | 6.820 | 6.700 | 6.760 | 339,229 | +0.02(+0.30%) |
Mar 29, 2016 | 6.510 | 6.810 | 6.400 | 6.740 | 954,880 | +0.19(+2.90%) |
Mar 28, 2016 | 6.410 | 6.580 | 6.325 | 6.550 | 696,083 | +0.14(+2.18%) |
Mar 24, 2016 | 6.200 | 6.410 | 6.410 | 6.410 | 327,100 | +0.15(+2.40%) |
Mar 23, 2016 | 6.470 | 6.500 | 6.260 | 6.260 | 322,708 | -0.24(-3.69%) |
Mar 22, 2016 | 6.730 | 6.740 | 6.490 | 6.500 | 376,056 | -0.27(-3.99%) |
Mar 21, 2016 | 6.690 | 6.830 | 6.630 | 6.770 | 830,513 | +0.10(+1.50%) |
Mar 18, 2016 | 6.870 | 6.890 | 6.650 | 6.670 | 1,092,458 | -0.16(-2.34%) |
Mar 17, 2016 | 6.620 | 6.868 | 6.500 | 6.830 | 429,786 | +0.22(+3.33%) |
Mar 16, 2016 | 6.420 | 6.680 | 6.380 | 6.610 | 448,951 | +0.12(+1.85%) |
Mar 15, 2016 | 6.690 | 6.800 | 6.390 | 6.490 | 582,759 | -0.20(-2.99%) |
Mar 14, 2016 | 6.760 | 6.850 | 6.640 | 6.690 | 1,142,004 | -0.06(-0.89%) |
Mar 11, 2016 | 6.850 | 6.890 | 6.660 | 6.750 | 394,603 | -0.01(-0.15%) |
Mar 10, 2016 | 6.750 | 6.790 | 6.600 | 6.760 | 610,405 | +0.08(+1.20%) |
Mar 09, 2016 | 6.700 | 6.800 | 6.600 | 6.680 | 1,251,875 | +0.00(+0.00%) |
Mar 08, 2016 | 6.870 | 6.930 | 6.595 | 6.680 | 336,803 | -0.17(-2.48%) |
Mar 07, 2016 | 6.820 | 6.960 | 6.740 | 6.850 | 417,677 | +0.03(+0.44%) |
Mar 04, 2016 | 6.840 | 6.900 | 6.760 | 6.820 | 713,585 | +0.01(+0.15%) |
Mar 03, 2016 | 6.810 | 6.853 | 6.700 | 6.810 | 635,802 | +0.05(+0.74%) |
Mar 02, 2016 | 6.730 | 6.850 | 6.550 | 6.760 | 320,442 | +0.02(+0.30%) |
Mar 01, 2016 | 6.610 | 6.790 | 6.560 | 6.740 | 445,495 | +0.18(+2.74%) |
Feb 29, 2016 | 6.270 | 6.580 | 6.212 | 6.560 | 630,517 | +0.29(+4.63%) |
Feb 26, 2016 | 6.270 | 6.330 | 6.140 | 6.270 | 377,209 | +0.02(+0.32%) |
Feb 25, 2016 | 6.310 | 6.310 | 6.070 | 6.250 | 290,025 | -0.05(-0.79%) |
Feb 24, 2016 | 6.170 | 6.335 | 6.050 | 6.300 | 434,556 | +0.05(+0.80%) |
Feb 23, 2016 | 6.420 | 6.490 | 6.240 | 6.250 | 442,111 | -0.19(-2.95%) |
Feb 22, 2016 | 6.560 | 6.560 | 6.410 | 6.440 | 482,028 | -0.05(-0.77%) |
Feb 19, 2016 | 6.390 | 6.570 | 6.390 | 6.490 | 478,845 | +0.03(+0.46%) |
Feb 18, 2016 | 6.460 | 6.640 | 6.400 | 6.460 | 393,102 | +0.03(+0.47%) |
Feb 17, 2016 | 6.550 | 6.710 | 6.420 | 6.430 | 519,612 | -0.06(-0.92%) |
Feb 16, 2016 | 6.420 | 6.540 | 6.330 | 6.490 | 706,858 | +0.15(+2.37%) |
Feb 12, 2016 | 6.390 | 6.340 | 6.340 | 6.340 | 380,200 | +0.01(+0.16%) |
Feb 11, 2016 | 6.050 | 6.350 | 6.030 | 6.330 | 405,431 | +0.15(+2.43%) |
Feb 10, 2016 | 6.450 | 6.680 | 6.160 | 6.180 | 543,147 | -0.19(-2.98%) |
Feb 09, 2016 | 6.320 | 6.500 | 6.220 | 6.370 | 405,719 | -0.07(-1.09%) |
Feb 08, 2016 | 6.420 | 6.525 | 6.290 | 6.440 | 527,433 | -0.11(-1.68%) |
Feb 05, 2016 | 4.910 | 6.600 | 4.670 | 6.550 | 1,981,862 | +1.21(+22.66%) |
Feb 04, 2016 | 5.500 | 5.620 | 5.120 | 5.340 | 796,745 | -0.17(-3.09%) |
Feb 03, 2016 | 5.570 | 5.590 | 5.320 | 5.510 | 911,008 | +0.02(+0.36%) |
Feb 02, 2016 | 5.480 | 5.570 | 5.340 | 5.490 | 300,934 | -0.06(-1.08%) |