Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 7.054 | 7.054 | 6.895 | 6.900 | 257,413 | -0.11(-1.56%) |
Apr 28, 2016 | 7.070 | 7.147 | 7.004 | 7.010 | 221,180 | -0.10(-1.39%) |
Apr 27, 2016 | 7.125 | 7.130 | 7.086 | 7.108 | 138,450 | +0.03(+0.39%) |
Apr 26, 2016 | 7.075 | 7.086 | 7.048 | 7.081 | 117,233 | +0.07(+0.94%) |
Apr 25, 2016 | 6.993 | 7.026 | 6.977 | 7.015 | 109,124 | +0.01(+0.08%) |
Apr 22, 2016 | 7.064 | 7.081 | 6.988 | 7.010 | 126,522 | -0.06(-0.85%) |
Apr 21, 2016 | 7.075 | 7.092 | 7.070 | 7.070 | 108,898 | +0.00(+0.00%) |
Apr 20, 2016 | 7.054 | 7.075 | 7.021 | 7.070 | 125,858 | +0.04(+0.60%) |
Apr 19, 2016 | 7.034 | 7.055 | 7.006 | 7.028 | 164,691 | +0.00(+0.00%) |
Apr 18, 2016 | 6.941 | 7.028 | 6.941 | 7.028 | 235,523 | +0.09(+1.25%) |
Apr 15, 2016 | 7.006 | 7.023 | 6.941 | 6.941 | 199,405 | -0.08(-1.16%) |
Apr 14, 2016 | 7.028 | 7.038 | 6.990 | 7.023 | 183,975 | -0.02(-0.31%) |
Apr 13, 2016 | 7.023 | 7.044 | 7.001 | 7.044 | 243,008 | +0.02(+0.31%) |
Apr 12, 2016 | 7.023 | 7.023 | 6.957 | 7.023 | 250,192 | +0.01(+0.08%) |
Apr 11, 2016 | 7.012 | 7.017 | 6.926 | 7.017 | 200,631 | -0.01(-0.08%) |
Apr 08, 2016 | 6.968 | 7.023 | 6.914 | 7.023 | 204,472 | +0.07(+1.02%) |
Apr 07, 2016 | 6.952 | 6.952 | 6.865 | 6.952 | 240,798 | -0.01(-0.16%) |
Apr 06, 2016 | 6.952 | 6.963 | 6.848 | 6.963 | 227,174 | +0.08(+1.11%) |
Apr 05, 2016 | 6.919 | 6.919 | 6.810 | 6.887 | 250,947 | -0.04(-0.63%) |
Apr 04, 2016 | 6.941 | 6.941 | 6.794 | 6.930 | 328,377 | -0.02(-0.31%) |
Apr 01, 2016 | 6.789 | 6.952 | 6.778 | 6.952 | 181,595 | +0.13(+1.92%) |
Mar 31, 2016 | 6.908 | 6.919 | 6.821 | 6.821 | 364,799 | -0.10(-1.49%) |
Mar 30, 2016 | 6.919 | 6.925 | 6.832 | 6.924 | 186,953 | +0.08(+1.18%) |
Mar 29, 2016 | 6.843 | 6.859 | 6.751 | 6.843 | 196,814 | +0.05(+0.72%) |
Mar 28, 2016 | 6.756 | 6.816 | 6.712 | 6.794 | 218,969 | +0.07(+1.05%) |
Mar 24, 2016 | 6.838 | 6.723 | 6.723 | 6.723 | 221,898 | -0.12(-1.75%) |
Mar 23, 2016 | 6.903 | 6.903 | 6.810 | 6.843 | 105,890 | -0.03(-0.48%) |
Mar 22, 2016 | 6.838 | 6.892 | 6.810 | 6.876 | 159,208 | +0.04(+0.61%) |
Mar 21, 2016 | 6.796 | 6.834 | 6.785 | 6.834 | 173,743 | +0.03(+0.40%) |
Mar 18, 2016 | 6.834 | 6.856 | 6.802 | 6.807 | 130,957 | +0.00(+0.00%) |
Mar 17, 2016 | 6.829 | 6.850 | 6.807 | 6.807 | 314,612 | -0.03(-0.47%) |
Mar 16, 2016 | 6.818 | 6.888 | 6.818 | 6.839 | 254,677 | +0.02(+0.24%) |
Mar 15, 2016 | 6.834 | 6.867 | 6.812 | 6.823 | 205,311 | -0.04(-0.63%) |
Mar 14, 2016 | 6.867 | 6.899 | 6.850 | 6.867 | 104,560 | +0.00(+0.00%) |
Mar 11, 2016 | 6.829 | 6.904 | 6.823 | 6.867 | 183,851 | +0.08(+1.20%) |
Mar 10, 2016 | 6.818 | 6.818 | 6.731 | 6.785 | 225,449 | +0.02(+0.32%) |
Mar 09, 2016 | 6.802 | 6.872 | 6.731 | 6.764 | 246,848 | +0.03(+0.40%) |
Mar 08, 2016 | 6.802 | 6.856 | 6.732 | 6.737 | 197,419 | -0.06(-0.88%) |
Mar 07, 2016 | 6.791 | 6.816 | 6.731 | 6.796 | 233,104 | +0.03(+0.48%) |
Mar 04, 2016 | 6.861 | 6.861 | 6.758 | 6.764 | 385,959 | -0.02(-0.24%) |
Mar 03, 2016 | 6.867 | 6.872 | 6.758 | 6.780 | 475,599 | -0.03(-0.48%) |
Mar 02, 2016 | 6.850 | 6.894 | 6.802 | 6.812 | 223,278 | -0.05(-0.71%) |
Mar 01, 2016 | 6.834 | 6.872 | 6.791 | 6.861 | 334,734 | +0.12(+1.76%) |
Feb 29, 2016 | 6.694 | 6.785 | 6.683 | 6.742 | 220,925 | +0.05(+0.73%) |
Feb 26, 2016 | 6.753 | 6.785 | 6.694 | 6.694 | 262,871 | -0.02(-0.32%) |
Feb 25, 2016 | 6.780 | 6.834 | 6.704 | 6.715 | 292,547 | -0.02(-0.24%) |
Feb 24, 2016 | 6.569 | 6.829 | 6.531 | 6.731 | 283,924 | +0.12(+1.80%) |
Feb 23, 2016 | 6.672 | 6.726 | 6.581 | 6.612 | 249,671 | -0.04(-0.57%) |
Feb 22, 2016 | 6.726 | 6.742 | 6.650 | 6.650 | 295,813 | -0.02(-0.24%) |
Feb 19, 2016 | 6.623 | 6.758 | 6.542 | 6.666 | 430,063 | +0.05(+0.74%) |
Feb 18, 2016 | 6.683 | 6.753 | 6.607 | 6.618 | 399,579 | -0.03(-0.44%) |
Feb 17, 2016 | 6.641 | 6.722 | 6.606 | 6.647 | 357,502 | +0.11(+1.64%) |
Feb 16, 2016 | 6.588 | 6.652 | 6.475 | 6.539 | 290,433 | -0.03(-0.49%) |
Feb 12, 2016 | 6.201 | 6.572 | 6.572 | 6.572 | 484,263 | +0.45(+7.37%) |
Feb 11, 2016 | 6.255 | 6.303 | 6.094 | 6.121 | 386,965 | -0.19(-2.98%) |
Feb 10, 2016 | 6.341 | 6.386 | 6.287 | 6.309 | 198,238 | +0.03(+0.51%) |
Feb 09, 2016 | 6.362 | 6.384 | 6.233 | 6.276 | 278,920 | -0.18(-2.83%) |
Feb 08, 2016 | 6.631 | 6.652 | 6.335 | 6.459 | 489,491 | -0.24(-3.61%) |
Feb 05, 2016 | 6.888 | 6.904 | 6.695 | 6.700 | 859,318 | -0.14(-2.04%) |
Feb 04, 2016 | 6.733 | 6.851 | 6.658 | 6.840 | 253,562 | +0.14(+2.08%) |
Feb 03, 2016 | 6.631 | 6.711 | 6.507 | 6.700 | 229,514 | +0.12(+1.79%) |
Feb 02, 2016 | 6.609 | 6.609 | 6.550 | 6.582 | 113,738 | -0.06(-0.89%) |