Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 7.076 | 7.094 | 7.006 | 7.071 | 2,217,756 | -0.00(-0.07%) |
Apr 28, 2016 | 7.113 | 7.141 | 7.055 | 7.076 | 1,712,756 | -0.08(-1.17%) |
Apr 27, 2016 | 7.113 | 7.192 | 7.104 | 7.160 | 2,231,775 | +0.04(+0.59%) |
Apr 26, 2016 | 7.118 | 7.141 | 7.094 | 7.118 | 1,809,563 | +0.00(+0.00%) |
Apr 25, 2016 | 7.057 | 7.118 | 6.983 | 7.118 | 4,885,215 | +0.07(+1.06%) |
Apr 22, 2016 | 6.931 | 7.094 | 6.931 | 7.043 | 2,105,481 | +0.11(+1.61%) |
Apr 21, 2016 | 7.001 | 7.034 | 6.924 | 6.931 | 2,213,640 | -0.08(-1.19%) |
Apr 20, 2016 | 7.006 | 7.046 | 6.969 | 7.015 | 1,899,533 | +0.02(+0.27%) |
Apr 19, 2016 | 6.964 | 7.006 | 6.940 | 6.997 | 1,646,265 | +0.07(+1.01%) |
Apr 18, 2016 | 6.931 | 7.006 | 6.908 | 6.927 | 3,153,903 | -0.02(-0.27%) |
Apr 15, 2016 | 6.992 | 7.001 | 6.927 | 6.945 | 1,746,723 | -0.06(-0.80%) |
Apr 14, 2016 | 7.052 | 7.085 | 6.997 | 7.001 | 2,095,260 | -0.05(-0.73%) |
Apr 13, 2016 | 7.015 | 7.095 | 7.015 | 7.052 | 1,975,229 | +0.03(+0.50%) |
Apr 12, 2016 | 6.983 | 7.029 | 6.950 | 7.018 | 1,734,345 | +0.05(+0.70%) |
Apr 11, 2016 | 6.945 | 7.006 | 6.931 | 6.969 | 2,268,530 | +0.04(+0.54%) |
Apr 08, 2016 | 6.945 | 7.006 | 6.920 | 6.931 | 2,049,291 | +0.02(+0.34%) |
Apr 07, 2016 | 6.936 | 6.969 | 6.866 | 6.908 | 2,196,285 | -0.07(-1.00%) |
Apr 06, 2016 | 6.894 | 7.001 | 6.890 | 6.978 | 2,068,775 | +0.08(+1.22%) |
Apr 05, 2016 | 6.904 | 6.941 | 6.857 | 6.894 | 2,100,293 | -0.07(-0.94%) |
Apr 04, 2016 | 7.020 | 7.020 | 6.917 | 6.959 | 3,041,104 | -0.07(-0.93%) |
Apr 01, 2016 | 6.880 | 7.052 | 6.829 | 7.025 | 4,749,393 | +0.12(+1.68%) |
Mar 31, 2016 | 6.834 | 6.915 | 6.810 | 6.908 | 4,478,480 | +0.12(+1.71%) |
Mar 30, 2016 | 6.815 | 6.836 | 6.759 | 6.792 | 2,910,311 | -0.00(-0.07%) |
Mar 29, 2016 | 6.685 | 6.801 | 6.671 | 6.796 | 1,597,414 | +0.09(+1.39%) |
Mar 28, 2016 | 6.750 | 6.773 | 6.661 | 6.703 | 2,567,219 | -0.04(-0.55%) |
Mar 24, 2016 | 6.587 | 6.741 | 6.741 | 6.741 | 3,132,471 | +0.14(+2.12%) |
Mar 23, 2016 | 6.685 | 6.727 | 6.587 | 6.601 | 2,448,837 | -0.08(-1.18%) |
Mar 22, 2016 | 6.615 | 6.715 | 6.610 | 6.680 | 2,196,388 | +0.01(+0.21%) |
Mar 21, 2016 | 6.638 | 6.716 | 6.620 | 6.666 | 1,895,841 | +0.02(+0.28%) |
Mar 18, 2016 | 6.647 | 6.720 | 6.582 | 6.647 | 4,142,352 | +0.01(+0.14%) |
Mar 17, 2016 | 6.550 | 6.703 | 6.522 | 6.638 | 2,808,313 | +0.09(+1.42%) |
Mar 16, 2016 | 6.452 | 6.568 | 6.452 | 6.545 | 3,343,535 | +0.08(+1.30%) |
Mar 15, 2016 | 6.461 | 6.487 | 6.426 | 6.461 | 2,893,351 | -0.03(-0.43%) |
Mar 14, 2016 | 6.489 | 6.522 | 6.438 | 6.489 | 2,966,735 | -0.02(-0.29%) |
Mar 11, 2016 | 6.461 | 6.522 | 6.354 | 6.508 | 4,950,172 | +0.16(+2.57%) |
Mar 10, 2016 | 6.431 | 6.435 | 6.284 | 6.345 | 4,912,058 | -0.06(-0.92%) |
Mar 09, 2016 | 6.445 | 6.476 | 6.372 | 6.404 | 3,407,753 | -0.02(-0.28%) |
Mar 08, 2016 | 6.449 | 6.449 | 6.340 | 6.422 | 4,614,663 | -0.04(-0.63%) |
Mar 07, 2016 | 6.408 | 6.492 | 6.390 | 6.463 | 3,895,405 | +0.04(+0.56%) |
Mar 04, 2016 | 6.422 | 6.438 | 6.368 | 6.426 | 5,084,824 | +0.02(+0.32%) |
Mar 03, 2016 | 6.408 | 6.445 | 6.345 | 6.406 | 4,370,517 | +0.03(+0.46%) |
Mar 02, 2016 | 6.300 | 6.404 | 6.227 | 6.377 | 4,778,077 | +0.09(+1.37%) |
Mar 01, 2016 | 6.322 | 6.354 | 6.234 | 6.291 | 4,952,983 | +0.10(+1.68%) |
Feb 29, 2016 | 6.096 | 6.241 | 6.096 | 6.186 | 4,602,110 | +0.07(+1.11%) |
Feb 26, 2016 | 6.105 | 6.173 | 6.014 | 6.118 | 4,663,803 | +0.05(+0.90%) |
Feb 25, 2016 | 5.865 | 6.159 | 5.865 | 6.064 | 6,070,329 | +0.21(+3.64%) |
Feb 24, 2016 | 5.824 | 5.915 | 5.720 | 5.851 | 4,638,497 | +0.00(+0.00%) |
Feb 23, 2016 | 5.811 | 5.865 | 5.756 | 5.851 | 3,324,889 | +0.04(+0.70%) |
Feb 22, 2016 | 5.820 | 5.910 | 5.783 | 5.811 | 8,044,460 | +0.04(+0.63%) |
Feb 19, 2016 | 5.869 | 5.901 | 5.747 | 5.774 | 4,880,894 | -0.13(-2.15%) |
Feb 18, 2016 | 6.014 | 6.046 | 5.865 | 5.901 | 5,279,289 | -0.08(-1.36%) |
Feb 17, 2016 | 5.919 | 6.087 | 5.919 | 5.983 | 3,918,177 | +0.12(+2.09%) |
Feb 16, 2016 | 5.878 | 5.955 | 5.851 | 5.860 | 3,952,278 | +0.03(+0.54%) |
Feb 12, 2016 | 5.724 | 5.829 | 5.829 | 5.829 | 5,156,719 | +0.15(+2.63%) |
Feb 11, 2016 | 5.715 | 5.752 | 5.575 | 5.679 | 6,252,488 | -0.13(-2.18%) |
Feb 10, 2016 | 5.878 | 5.915 | 5.801 | 5.806 | 5,908,678 | -0.08(-1.31%) |
Feb 09, 2016 | 5.888 | 5.978 | 5.851 | 5.883 | 5,013,188 | -0.04(-0.69%) |
Feb 08, 2016 | 6.100 | 6.114 | 5.883 | 5.924 | 7,900,977 | -0.24(-3.82%) |
Feb 05, 2016 | 6.155 | 6.223 | 6.142 | 6.159 | 3,478,489 | -0.00(-0.07%) |
Feb 04, 2016 | 6.200 | 6.242 | 6.159 | 6.164 | 3,506,884 | -0.04(-0.62%) |
Feb 03, 2016 | 6.214 | 6.245 | 6.075 | 6.202 | 4,118,556 | -0.01(-0.11%) |
Feb 02, 2016 | 6.245 | 6.304 | 6.164 | 6.209 | 4,200,469 | -0.10(-1.65%) |