Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 7.910 | 8.209 | 7.845 | 8.140 | 645,709 | +0.25(+3.17%) |
Apr 28, 2016 | 8.120 | 8.250 | 7.815 | 7.890 | 514,798 | -0.31(-3.78%) |
Apr 27, 2016 | 7.580 | 8.330 | 7.560 | 8.200 | 1,481,686 | +0.74(+9.92%) |
Apr 26, 2016 | 7.390 | 7.461 | 7.210 | 7.460 | 266,797 | +0.09(+1.22%) |
Apr 25, 2016 | 7.130 | 7.460 | 7.120 | 7.370 | 411,929 | +0.21(+2.93%) |
Apr 22, 2016 | 7.030 | 7.200 | 6.950 | 7.160 | 201,820 | +0.14(+1.99%) |
Apr 21, 2016 | 7.080 | 7.180 | 6.960 | 7.020 | 187,767 | -0.09(-1.27%) |
Apr 20, 2016 | 7.150 | 7.191 | 7.050 | 7.110 | 127,746 | -0.04(-0.56%) |
Apr 19, 2016 | 7.150 | 7.220 | 7.020 | 7.150 | 243,481 | +0.02(+0.28%) |
Apr 18, 2016 | 6.940 | 7.180 | 6.890 | 7.130 | 294,090 | +0.12(+1.71%) |
Apr 15, 2016 | 6.970 | 7.090 | 6.970 | 7.010 | 121,361 | +0.00(+0.00%) |
Apr 14, 2016 | 6.950 | 7.080 | 6.890 | 7.010 | 155,936 | +0.06(+0.86%) |
Apr 13, 2016 | 6.790 | 7.060 | 6.740 | 6.950 | 264,395 | +0.22(+3.27%) |
Apr 12, 2016 | 6.650 | 6.870 | 6.590 | 6.730 | 167,370 | +0.11(+1.66%) |
Apr 11, 2016 | 6.750 | 6.860 | 6.560 | 6.620 | 176,650 | -0.15(-2.22%) |
Apr 08, 2016 | 7.070 | 7.070 | 6.660 | 6.770 | 215,957 | -0.23(-3.29%) |
Apr 07, 2016 | 7.030 | 7.070 | 6.920 | 7.000 | 268,830 | -0.05(-0.71%) |
Apr 06, 2016 | 6.960 | 7.090 | 6.960 | 7.050 | 517,941 | +0.07(+1.00%) |
Apr 05, 2016 | 6.960 | 7.070 | 6.636 | 6.980 | 256,135 | -0.02(-0.29%) |
Apr 04, 2016 | 6.910 | 7.080 | 6.890 | 7.000 | 253,986 | +0.11(+1.60%) |
Apr 01, 2016 | 6.690 | 7.070 | 6.655 | 6.890 | 312,298 | +0.15(+2.23%) |
Mar 31, 2016 | 6.580 | 6.770 | 6.560 | 6.740 | 243,038 | +0.18(+2.74%) |
Mar 30, 2016 | 6.470 | 6.650 | 6.440 | 6.560 | 238,784 | +0.10(+1.55%) |
Mar 29, 2016 | 6.200 | 6.460 | 6.150 | 6.460 | 221,253 | +0.22(+3.53%) |
Mar 28, 2016 | 6.330 | 6.380 | 6.170 | 6.240 | 153,992 | -0.09(-1.42%) |
Mar 24, 2016 | 6.250 | 6.330 | 6.330 | 6.330 | 168,100 | +0.02(+0.32%) |
Mar 23, 2016 | 6.410 | 6.440 | 6.260 | 6.310 | 290,562 | -0.16(-2.47%) |
Mar 22, 2016 | 6.320 | 6.540 | 6.310 | 6.470 | 269,076 | +0.15(+2.37%) |
Mar 21, 2016 | 6.260 | 6.445 | 6.200 | 6.320 | 414,982 | +0.05(+0.80%) |
Mar 18, 2016 | 6.420 | 6.480 | 6.250 | 6.270 | 622,751 | -0.08(-1.26%) |
Mar 17, 2016 | 6.640 | 6.680 | 6.230 | 6.350 | 296,230 | -0.31(-4.65%) |
Mar 16, 2016 | 6.620 | 6.770 | 6.520 | 6.660 | 206,309 | -0.01(-0.15%) |
Mar 15, 2016 | 6.910 | 6.910 | 6.670 | 6.670 | 216,476 | -0.26(-3.75%) |
Mar 14, 2016 | 6.950 | 7.000 | 6.900 | 6.930 | 250,179 | -0.09(-1.28%) |
Mar 11, 2016 | 7.000 | 7.170 | 6.790 | 7.020 | 355,686 | +0.16(+2.33%) |
Mar 10, 2016 | 6.810 | 6.910 | 6.630 | 6.860 | 261,227 | +0.13(+1.93%) |
Mar 09, 2016 | 7.010 | 7.290 | 6.655 | 6.730 | 636,883 | -0.29(-4.13%) |
Mar 08, 2016 | 7.330 | 7.410 | 6.990 | 7.020 | 758,190 | -0.36(-4.88%) |
Mar 07, 2016 | 6.990 | 7.410 | 6.880 | 7.380 | 518,716 | +0.51(+7.42%) |
Mar 04, 2016 | 6.860 | 6.880 | 6.650 | 6.870 | 294,166 | -0.02(-0.29%) |
Mar 03, 2016 | 6.900 | 6.930 | 6.460 | 6.890 | 390,029 | +0.03(+0.44%) |
Mar 02, 2016 | 7.000 | 7.050 | 6.500 | 6.860 | 464,882 | -0.12(-1.72%) |
Mar 01, 2016 | 6.710 | 7.100 | 6.410 | 6.980 | 615,941 | +0.61(+9.58%) |
Feb 29, 2016 | 6.280 | 6.430 | 6.180 | 6.370 | 248,172 | +0.12(+1.92%) |
Feb 26, 2016 | 6.080 | 6.310 | 6.060 | 6.250 | 170,197 | +0.21(+3.48%) |
Feb 25, 2016 | 6.060 | 6.420 | 5.900 | 6.040 | 147,146 | -0.02(-0.33%) |
Feb 24, 2016 | 5.890 | 6.070 | 5.770 | 6.060 | 117,444 | +0.19(+3.24%) |
Feb 23, 2016 | 6.170 | 6.250 | 5.852 | 5.870 | 176,681 | -0.30(-4.86%) |
Feb 22, 2016 | 6.160 | 6.310 | 6.100 | 6.170 | 177,503 | +0.05(+0.82%) |
Feb 19, 2016 | 6.050 | 6.160 | 6.020 | 6.120 | 80,761 | +0.05(+0.82%) |
Feb 18, 2016 | 6.250 | 6.250 | 6.010 | 6.070 | 138,316 | -0.15(-2.41%) |
Feb 17, 2016 | 6.060 | 6.240 | 5.970 | 6.220 | 284,567 | +0.28(+4.71%) |
Feb 16, 2016 | 5.660 | 6.000 | 5.660 | 5.940 | 491,357 | +0.37(+6.64%) |
Feb 12, 2016 | 5.880 | 5.570 | 5.570 | 5.570 | 375,100 | -0.27(-4.62%) |
Feb 11, 2016 | 5.750 | 5.971 | 5.620 | 5.840 | 158,432 | -0.07(-1.18%) |
Feb 10, 2016 | 5.980 | 6.320 | 5.860 | 5.910 | 107,808 | -0.05(-0.84%) |
Feb 09, 2016 | 5.830 | 6.090 | 5.750 | 5.960 | 154,285 | +0.02(+0.34%) |
Feb 08, 2016 | 6.080 | 6.080 | 5.780 | 5.940 | 301,981 | -0.16(-2.62%) |
Feb 05, 2016 | 6.350 | 6.350 | 6.050 | 6.100 | 334,293 | -0.25(-3.94%) |
Feb 04, 2016 | 6.340 | 6.460 | 6.260 | 6.350 | 230,109 | -0.02(-0.31%) |
Feb 03, 2016 | 6.710 | 6.710 | 6.200 | 6.370 | 371,651 | -0.29(-4.35%) |
Feb 02, 2016 | 6.720 | 6.830 | 6.650 | 6.660 | 172,663 | -0.22(-3.20%) |