Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 7.131 | 7.159 | 7.124 | 7.152 | 35,400 | +0.01(+0.20%) |
Apr 28, 2016 | 7.110 | 7.159 | 7.110 | 7.138 | 8,003 | +0.00(+0.00%) |
Apr 27, 2016 | 7.131 | 7.159 | 7.096 | 7.138 | 8,546 | +0.08(+1.10%) |
Apr 26, 2016 | 6.990 | 7.074 | 6.990 | 7.060 | 15,691 | +0.04(+0.60%) |
Apr 25, 2016 | 7.060 | 7.067 | 7.011 | 7.018 | 3,261 | +0.03(+0.40%) |
Apr 22, 2016 | 7.025 | 7.067 | 6.970 | 6.990 | 18,362 | +0.00(+0.00%) |
Apr 21, 2016 | 7.033 | 7.074 | 6.984 | 6.990 | 21,842 | +0.00(+0.05%) |
Apr 20, 2016 | 7.018 | 7.039 | 6.984 | 6.987 | 10,508 | -0.09(-1.23%) |
Apr 19, 2016 | 7.025 | 7.116 | 6.984 | 7.074 | 16,586 | +0.07(+1.00%) |
Apr 18, 2016 | 6.970 | 7.032 | 6.970 | 7.004 | 7,403 | +0.02(+0.30%) |
Apr 15, 2016 | 7.025 | 7.025 | 6.970 | 6.984 | 18,117 | -0.01(-0.10%) |
Apr 14, 2016 | 7.004 | 7.025 | 6.977 | 6.990 | 5,320 | -0.01(-0.20%) |
Apr 13, 2016 | 7.017 | 7.018 | 6.990 | 7.004 | 1,846 | +0.01(+0.20%) |
Apr 12, 2016 | 7.025 | 7.025 | 6.990 | 6.990 | 902 | -0.01(-0.10%) |
Apr 11, 2016 | 7.036 | 7.039 | 6.977 | 6.997 | 8,690 | -0.02(-0.30%) |
Apr 08, 2016 | 7.088 | 7.095 | 7.011 | 7.019 | 12,937 | -0.01(-0.19%) |
Apr 07, 2016 | 7.060 | 7.095 | 7.004 | 7.032 | 5,779 | -0.03(-0.39%) |
Apr 06, 2016 | 6.970 | 7.067 | 6.970 | 7.060 | 5,277 | -0.01(-0.10%) |
Apr 05, 2016 | 7.109 | 7.109 | 7.016 | 7.067 | 4,376 | -0.03(-0.49%) |
Apr 04, 2016 | 7.095 | 7.109 | 7.025 | 7.102 | 11,296 | +0.06(+0.79%) |
Apr 01, 2016 | 6.970 | 7.081 | 6.970 | 7.046 | 11,855 | +0.07(+1.00%) |
Mar 31, 2016 | 7.039 | 7.053 | 6.977 | 6.977 | 12,520 | -0.06(-0.89%) |
Mar 30, 2016 | 7.102 | 7.109 | 7.039 | 7.039 | 3,829 | -0.07(-0.98%) |
Mar 29, 2016 | 7.081 | 7.144 | 7.055 | 7.109 | 13,636 | -0.03(-0.39%) |
Mar 28, 2016 | 7.074 | 7.207 | 7.039 | 7.137 | 32,918 | +0.04(+0.59%) |
Mar 24, 2016 | 7.130 | 7.095 | 7.095 | 7.095 | 5,021 | +0.08(+1.09%) |
Mar 23, 2016 | 6.949 | 7.116 | 6.949 | 7.018 | 12,557 | +0.04(+0.60%) |
Mar 22, 2016 | 7.011 | 7.032 | 6.970 | 6.977 | 9,535 | -0.01(-0.10%) |
Mar 21, 2016 | 6.990 | 7.039 | 6.970 | 6.984 | 16,642 | +0.03(+0.50%) |
Mar 18, 2016 | 7.025 | 7.039 | 6.949 | 6.949 | 22,502 | -0.08(-1.09%) |
Mar 17, 2016 | 6.963 | 7.074 | 6.949 | 7.025 | 28,795 | +0.00(+0.00%) |
Mar 16, 2016 | 6.967 | 7.130 | 6.956 | 7.025 | 11,896 | +0.08(+1.10%) |
Mar 15, 2016 | 6.879 | 6.970 | 6.879 | 6.949 | 9,029 | +0.04(+0.61%) |
Mar 14, 2016 | 6.935 | 6.935 | 6.886 | 6.907 | 6,966 | -0.02(-0.30%) |
Mar 11, 2016 | 6.970 | 6.970 | 6.893 | 6.928 | 31,766 | +0.00(+0.00%) |
Mar 10, 2016 | 6.935 | 6.963 | 6.900 | 6.928 | 11,244 | +0.01(+0.10%) |
Mar 09, 2016 | 6.935 | 6.956 | 6.893 | 6.921 | 18,517 | +0.06(+0.81%) |
Mar 08, 2016 | 6.928 | 6.963 | 6.865 | 6.865 | 21,147 | -0.06(-0.91%) |
Mar 07, 2016 | 6.949 | 6.970 | 6.900 | 6.928 | 25,466 | +0.01(+0.20%) |
Mar 04, 2016 | 6.942 | 6.942 | 6.907 | 6.914 | 10,435 | -0.01(-0.10%) |
Mar 03, 2016 | 6.939 | 6.990 | 6.886 | 6.921 | 18,669 | +0.01(+0.10%) |
Mar 02, 2016 | 6.935 | 6.956 | 6.900 | 6.914 | 5,452 | -0.10(-1.49%) |
Mar 01, 2016 | 6.851 | 7.018 | 6.844 | 7.018 | 5,717 | +0.17(+2.44%) |
Feb 29, 2016 | 6.886 | 6.949 | 6.837 | 6.851 | 35,286 | -0.03(-0.41%) |
Feb 26, 2016 | 6.935 | 6.942 | 6.837 | 6.879 | 10,844 | +0.03(+0.51%) |
Feb 25, 2016 | 6.969 | 6.969 | 6.795 | 6.844 | 28,578 | +0.01(+0.20%) |
Feb 24, 2016 | 6.837 | 6.949 | 6.802 | 6.830 | 13,877 | -0.01(-0.20%) |
Feb 23, 2016 | 6.935 | 6.949 | 6.837 | 6.844 | 33,630 | -0.09(-1.31%) |
Feb 22, 2016 | 7.086 | 7.165 | 6.921 | 6.935 | 51,798 | -0.23(-3.21%) |
Feb 19, 2016 | 7.109 | 7.179 | 7.081 | 7.165 | 19,672 | +0.17(+2.39%) |
Feb 18, 2016 | 7.034 | 7.060 | 6.956 | 6.997 | 13,954 | -0.10(-1.47%) |
Feb 17, 2016 | 7.077 | 7.124 | 6.990 | 7.102 | 12,297 | +0.10(+1.39%) |
Feb 16, 2016 | 6.970 | 7.011 | 6.851 | 7.004 | 20,355 | +0.15(+2.24%) |
Feb 12, 2016 | 6.858 | 6.851 | 6.851 | 6.851 | 15,065 | -0.01(-0.20%) |
Feb 11, 2016 | 6.928 | 7.043 | 6.837 | 6.865 | 22,559 | -0.09(-1.30%) |
Feb 10, 2016 | 6.997 | 7.053 | 6.928 | 6.956 | 7,301 | +0.03(+0.40%) |
Feb 09, 2016 | 6.963 | 6.963 | 6.921 | 6.928 | 10,738 | -0.03(-0.40%) |
Feb 08, 2016 | 7.025 | 7.025 | 6.900 | 6.956 | 31,428 | -0.07(-0.99%) |
Feb 05, 2016 | 7.067 | 7.123 | 7.004 | 7.025 | 8,495 | -0.08(-1.18%) |
Feb 04, 2016 | 7.151 | 7.193 | 7.074 | 7.109 | 9,742 | -0.03(-0.39%) |
Feb 03, 2016 | 7.151 | 7.179 | 7.123 | 7.137 | 7,349 | -0.06(-0.87%) |
Feb 02, 2016 | 7.220 | 7.220 | 7.181 | 7.200 | 8,578 | -0.02(-0.29%) |