Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 7.261 | 7.304 | 7.177 | 7.188 | 203,917 | -0.07(-0.93%) |
Apr 28, 2016 | 7.311 | 7.350 | 7.250 | 7.255 | 131,175 | -0.07(-0.99%) |
Apr 27, 2016 | 7.339 | 7.362 | 7.328 | 7.328 | 136,277 | -0.03(-0.38%) |
Apr 26, 2016 | 7.317 | 7.373 | 7.308 | 7.356 | 219,674 | +0.03(+0.38%) |
Apr 25, 2016 | 7.300 | 7.328 | 7.278 | 7.328 | 133,071 | +0.02(+0.31%) |
Apr 22, 2016 | 7.289 | 7.317 | 7.261 | 7.306 | 187,689 | -0.01(-0.15%) |
Apr 21, 2016 | 7.328 | 7.362 | 7.283 | 7.317 | 161,967 | +0.00(+0.00%) |
Apr 20, 2016 | 7.328 | 7.345 | 7.311 | 7.317 | 177,820 | +0.00(+0.06%) |
Apr 19, 2016 | 7.335 | 7.363 | 7.285 | 7.313 | 231,893 | -0.01(-0.15%) |
Apr 18, 2016 | 7.240 | 7.324 | 7.240 | 7.324 | 179,926 | +0.07(+1.00%) |
Apr 15, 2016 | 7.257 | 7.268 | 7.240 | 7.252 | 147,427 | -0.01(-0.08%) |
Apr 14, 2016 | 7.268 | 7.279 | 7.235 | 7.257 | 115,872 | -0.01(-0.15%) |
Apr 13, 2016 | 7.279 | 7.296 | 7.252 | 7.268 | 149,469 | +0.02(+0.31%) |
Apr 12, 2016 | 7.202 | 7.246 | 7.179 | 7.246 | 137,075 | +0.03(+0.46%) |
Apr 11, 2016 | 7.218 | 7.240 | 7.196 | 7.213 | 185,026 | +0.01(+0.08%) |
Apr 08, 2016 | 7.224 | 7.246 | 7.174 | 7.207 | 148,886 | +0.03(+0.46%) |
Apr 07, 2016 | 7.185 | 7.207 | 7.140 | 7.174 | 169,700 | -0.04(-0.54%) |
Apr 06, 2016 | 7.168 | 7.213 | 7.140 | 7.213 | 176,481 | +0.07(+1.01%) |
Apr 05, 2016 | 7.174 | 7.185 | 7.129 | 7.140 | 193,146 | -0.07(-1.00%) |
Apr 04, 2016 | 7.224 | 7.246 | 7.102 | 7.213 | 356,717 | -0.02(-0.23%) |
Apr 01, 2016 | 7.174 | 7.229 | 7.157 | 7.229 | 188,172 | +0.03(+0.46%) |
Mar 31, 2016 | 7.213 | 7.229 | 7.168 | 7.196 | 308,923 | +0.01(+0.08%) |
Mar 30, 2016 | 7.113 | 7.196 | 7.079 | 7.190 | 264,408 | +0.12(+1.65%) |
Mar 29, 2016 | 6.974 | 7.085 | 6.957 | 7.074 | 182,141 | +0.10(+1.43%) |
Mar 28, 2016 | 6.974 | 7.002 | 6.952 | 6.974 | 291,417 | +0.03(+0.48%) |
Mar 24, 2016 | 6.985 | 6.940 | 6.940 | 6.940 | 247,265 | -0.08(-1.11%) |
Mar 23, 2016 | 7.074 | 7.074 | 7.018 | 7.018 | 170,811 | -0.06(-0.86%) |
Mar 22, 2016 | 7.018 | 7.079 | 7.007 | 7.079 | 173,190 | +0.03(+0.37%) |
Mar 21, 2016 | 7.025 | 7.053 | 6.992 | 7.053 | 179,312 | +0.03(+0.47%) |
Mar 18, 2016 | 7.009 | 7.036 | 6.989 | 7.020 | 155,593 | +0.04(+0.55%) |
Mar 17, 2016 | 6.943 | 6.998 | 6.930 | 6.981 | 215,225 | +0.02(+0.32%) |
Mar 16, 2016 | 6.915 | 6.976 | 6.915 | 6.959 | 178,013 | +0.03(+0.40%) |
Mar 15, 2016 | 6.904 | 6.937 | 6.904 | 6.932 | 69,952 | -0.02(-0.24%) |
Mar 14, 2016 | 6.954 | 6.981 | 6.909 | 6.948 | 117,063 | -0.02(-0.32%) |
Mar 11, 2016 | 6.932 | 6.970 | 6.926 | 6.970 | 142,286 | +0.10(+1.45%) |
Mar 10, 2016 | 6.882 | 6.891 | 6.816 | 6.871 | 95,503 | +0.04(+0.65%) |
Mar 09, 2016 | 6.876 | 6.887 | 6.821 | 6.827 | 195,903 | -0.02(-0.32%) |
Mar 08, 2016 | 6.920 | 6.926 | 6.849 | 6.849 | 251,255 | -0.09(-1.35%) |
Mar 07, 2016 | 6.937 | 6.954 | 6.915 | 6.943 | 256,684 | +0.01(+0.08%) |
Mar 04, 2016 | 6.876 | 6.970 | 6.843 | 6.937 | 188,947 | +0.05(+0.72%) |
Mar 03, 2016 | 6.909 | 6.909 | 6.854 | 6.887 | 193,491 | -0.02(-0.24%) |
Mar 02, 2016 | 6.920 | 6.923 | 6.865 | 6.904 | 195,695 | -0.04(-0.64%) |
Mar 01, 2016 | 6.843 | 6.948 | 6.821 | 6.948 | 188,595 | +0.16(+2.36%) |
Feb 29, 2016 | 6.816 | 6.838 | 6.766 | 6.788 | 159,556 | +0.00(+0.00%) |
Feb 26, 2016 | 6.788 | 6.810 | 6.738 | 6.788 | 173,916 | +0.06(+0.82%) |
Feb 25, 2016 | 6.667 | 6.755 | 6.617 | 6.733 | 163,950 | +0.07(+0.99%) |
Feb 24, 2016 | 6.518 | 6.667 | 6.479 | 6.667 | 202,633 | +0.07(+1.00%) |
Feb 23, 2016 | 6.639 | 6.667 | 6.556 | 6.600 | 183,766 | -0.04(-0.66%) |
Feb 22, 2016 | 6.578 | 6.645 | 6.573 | 6.645 | 237,690 | +0.11(+1.69%) |
Feb 19, 2016 | 6.518 | 6.567 | 6.468 | 6.534 | 300,460 | -0.01(-0.08%) |
Feb 18, 2016 | 6.584 | 6.595 | 6.534 | 6.540 | 214,359 | -0.02(-0.36%) |
Feb 17, 2016 | 6.470 | 6.585 | 6.470 | 6.563 | 187,866 | +0.15(+2.31%) |
Feb 16, 2016 | 6.404 | 6.443 | 6.339 | 6.415 | 222,191 | +0.04(+0.69%) |
Feb 12, 2016 | 6.207 | 6.371 | 6.371 | 6.371 | 313,046 | +0.24(+3.93%) |
Feb 11, 2016 | 6.207 | 6.251 | 6.125 | 6.130 | 358,982 | -0.16(-2.53%) |
Feb 10, 2016 | 6.344 | 6.388 | 6.289 | 6.289 | 160,860 | -0.01(-0.09%) |
Feb 09, 2016 | 6.267 | 6.360 | 6.223 | 6.295 | 209,523 | -0.08(-1.29%) |
Feb 08, 2016 | 6.574 | 6.596 | 6.245 | 6.377 | 439,122 | -0.28(-4.28%) |
Feb 05, 2016 | 6.826 | 6.838 | 6.651 | 6.662 | 236,608 | -0.16(-2.41%) |
Feb 04, 2016 | 6.760 | 6.835 | 6.758 | 6.826 | 246,704 | +0.04(+0.56%) |
Feb 03, 2016 | 6.793 | 6.832 | 6.651 | 6.788 | 311,628 | +0.04(+0.57%) |
Feb 02, 2016 | 6.788 | 6.793 | 6.722 | 6.749 | 231,982 | -0.07(-1.04%) |