Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 7.082 | 7.101 | 7.012 | 7.077 | 2,215,795 | -0.00(-0.07%) |
Apr 28, 2016 | 7.119 | 7.147 | 7.061 | 7.082 | 1,711,242 | -0.08(-1.17%) |
Apr 27, 2016 | 7.119 | 7.199 | 7.110 | 7.166 | 2,229,802 | +0.04(+0.59%) |
Apr 26, 2016 | 7.124 | 7.147 | 7.101 | 7.124 | 1,807,964 | +0.00(+0.00%) |
Apr 25, 2016 | 7.063 | 7.124 | 6.989 | 7.124 | 4,880,897 | +0.07(+1.06%) |
Apr 22, 2016 | 6.938 | 7.101 | 6.938 | 7.049 | 2,103,620 | +0.11(+1.61%) |
Apr 21, 2016 | 7.007 | 7.040 | 6.931 | 6.938 | 2,211,683 | -0.08(-1.19%) |
Apr 20, 2016 | 7.012 | 7.052 | 6.975 | 7.021 | 1,897,854 | +0.02(+0.27%) |
Apr 19, 2016 | 6.970 | 7.012 | 6.946 | 7.003 | 1,644,810 | +0.07(+1.01%) |
Apr 18, 2016 | 6.938 | 7.012 | 6.914 | 6.933 | 3,151,115 | -0.02(-0.27%) |
Apr 15, 2016 | 6.998 | 7.007 | 6.933 | 6.952 | 1,745,179 | -0.06(-0.80%) |
Apr 14, 2016 | 7.059 | 7.091 | 7.003 | 7.007 | 2,093,408 | -0.05(-0.73%) |
Apr 13, 2016 | 7.021 | 7.101 | 7.021 | 7.059 | 1,973,483 | +0.03(+0.50%) |
Apr 12, 2016 | 6.989 | 7.035 | 6.956 | 7.024 | 1,732,812 | +0.05(+0.70%) |
Apr 11, 2016 | 6.952 | 7.012 | 6.938 | 6.975 | 2,266,525 | +0.04(+0.54%) |
Apr 08, 2016 | 6.952 | 7.012 | 6.926 | 6.938 | 2,047,480 | +0.02(+0.34%) |
Apr 07, 2016 | 6.942 | 6.975 | 6.872 | 6.914 | 2,194,343 | -0.07(-1.00%) |
Apr 06, 2016 | 6.900 | 7.007 | 6.896 | 6.984 | 2,066,946 | +0.08(+1.22%) |
Apr 05, 2016 | 6.910 | 6.947 | 6.863 | 6.900 | 2,098,437 | -0.07(-0.94%) |
Apr 04, 2016 | 7.026 | 7.026 | 6.924 | 6.966 | 3,038,416 | -0.07(-0.93%) |
Apr 01, 2016 | 6.886 | 7.059 | 6.835 | 7.031 | 4,745,194 | +0.12(+1.68%) |
Mar 31, 2016 | 6.840 | 6.921 | 6.816 | 6.914 | 4,474,521 | +0.12(+1.71%) |
Mar 30, 2016 | 6.821 | 6.842 | 6.765 | 6.798 | 2,907,738 | -0.00(-0.07%) |
Mar 29, 2016 | 6.691 | 6.807 | 6.677 | 6.802 | 1,596,002 | +0.09(+1.39%) |
Mar 28, 2016 | 6.756 | 6.779 | 6.667 | 6.709 | 2,564,949 | -0.04(-0.55%) |
Mar 24, 2016 | 6.593 | 6.747 | 6.747 | 6.747 | 3,129,702 | +0.14(+2.12%) |
Mar 23, 2016 | 6.691 | 6.733 | 6.593 | 6.607 | 2,446,672 | -0.08(-1.18%) |
Mar 22, 2016 | 6.621 | 6.721 | 6.616 | 6.686 | 2,194,446 | +0.01(+0.21%) |
Mar 21, 2016 | 6.644 | 6.722 | 6.625 | 6.672 | 1,894,165 | +0.02(+0.28%) |
Mar 18, 2016 | 6.653 | 6.726 | 6.588 | 6.653 | 4,138,690 | +0.01(+0.14%) |
Mar 17, 2016 | 6.556 | 6.709 | 6.528 | 6.644 | 2,805,830 | +0.09(+1.42%) |
Mar 16, 2016 | 6.458 | 6.574 | 6.458 | 6.551 | 3,340,580 | +0.08(+1.30%) |
Mar 15, 2016 | 6.467 | 6.493 | 6.432 | 6.467 | 2,890,793 | -0.03(-0.43%) |
Mar 14, 2016 | 6.495 | 6.528 | 6.444 | 6.495 | 2,964,112 | -0.02(-0.29%) |
Mar 11, 2016 | 6.467 | 6.528 | 6.360 | 6.514 | 4,945,796 | +0.16(+2.57%) |
Mar 10, 2016 | 6.437 | 6.441 | 6.289 | 6.351 | 4,907,716 | -0.06(-0.92%) |
Mar 09, 2016 | 6.450 | 6.482 | 6.378 | 6.409 | 3,404,741 | -0.02(-0.28%) |
Mar 08, 2016 | 6.455 | 6.455 | 6.346 | 6.428 | 4,610,584 | -0.04(-0.63%) |
Mar 07, 2016 | 6.414 | 6.498 | 6.396 | 6.468 | 3,891,961 | +0.04(+0.56%) |
Mar 04, 2016 | 6.428 | 6.443 | 6.373 | 6.432 | 5,080,329 | +0.02(+0.32%) |
Mar 03, 2016 | 6.414 | 6.450 | 6.351 | 6.412 | 4,366,653 | +0.03(+0.46%) |
Mar 02, 2016 | 6.305 | 6.409 | 6.233 | 6.382 | 4,773,854 | +0.09(+1.37%) |
Mar 01, 2016 | 6.328 | 6.360 | 6.240 | 6.296 | 4,948,604 | +0.10(+1.68%) |
Feb 29, 2016 | 6.101 | 6.246 | 6.101 | 6.192 | 4,598,042 | +0.07(+1.11%) |
Feb 26, 2016 | 6.110 | 6.178 | 6.020 | 6.124 | 4,659,681 | +0.05(+0.90%) |
Feb 25, 2016 | 5.870 | 6.165 | 5.870 | 6.069 | 6,064,963 | +0.21(+3.64%) |
Feb 24, 2016 | 5.829 | 5.920 | 5.725 | 5.856 | 4,634,396 | +0.00(+0.00%) |
Feb 23, 2016 | 5.816 | 5.870 | 5.761 | 5.856 | 3,321,950 | +0.04(+0.70%) |
Feb 22, 2016 | 5.825 | 5.915 | 5.788 | 5.816 | 8,037,348 | +0.04(+0.63%) |
Feb 19, 2016 | 5.875 | 5.906 | 5.752 | 5.779 | 4,876,579 | -0.13(-2.15%) |
Feb 18, 2016 | 6.020 | 6.051 | 5.870 | 5.906 | 5,274,622 | -0.08(-1.36%) |
Feb 17, 2016 | 5.924 | 6.092 | 5.924 | 5.988 | 3,914,713 | +0.12(+2.09%) |
Feb 16, 2016 | 5.884 | 5.961 | 5.856 | 5.866 | 3,948,784 | +0.03(+0.54%) |
Feb 12, 2016 | 5.730 | 5.834 | 5.834 | 5.834 | 5,152,161 | +0.15(+2.63%) |
Feb 11, 2016 | 5.720 | 5.757 | 5.580 | 5.684 | 6,246,960 | -0.13(-2.18%) |
Feb 10, 2016 | 5.884 | 5.920 | 5.807 | 5.811 | 5,903,455 | -0.08(-1.31%) |
Feb 09, 2016 | 5.893 | 5.983 | 5.856 | 5.888 | 5,008,756 | -0.04(-0.69%) |
Feb 08, 2016 | 6.106 | 6.119 | 5.888 | 5.929 | 7,893,993 | -0.24(-3.82%) |
Feb 05, 2016 | 6.160 | 6.228 | 6.148 | 6.165 | 3,475,414 | -0.00(-0.07%) |
Feb 04, 2016 | 6.205 | 6.247 | 6.165 | 6.169 | 3,503,784 | -0.04(-0.62%) |
Feb 03, 2016 | 6.219 | 6.251 | 6.081 | 6.208 | 4,114,916 | -0.01(-0.11%) |
Feb 02, 2016 | 6.251 | 6.310 | 6.170 | 6.215 | 4,196,756 | -0.10(-1.65%) |