Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 7.404 | 7.563 | 7.303 | 7.404 | 1,340,114 | +0.00(+0.00%) |
Apr 28, 2016 | 7.070 | 7.598 | 7.062 | 7.404 | 1,756,281 | -0.19(-2.45%) |
Apr 27, 2016 | 7.567 | 8.149 | 7.264 | 7.590 | 2,308,756 | +0.68(+9.89%) |
Apr 26, 2016 | 6.783 | 6.950 | 6.744 | 6.907 | 791,214 | +0.15(+2.18%) |
Apr 25, 2016 | 6.814 | 6.814 | 6.713 | 6.759 | 558,277 | -0.05(-0.80%) |
Apr 22, 2016 | 6.783 | 6.868 | 6.713 | 6.814 | 731,236 | +0.05(+0.80%) |
Apr 21, 2016 | 6.891 | 6.915 | 6.752 | 6.759 | 388,387 | -0.16(-2.35%) |
Apr 20, 2016 | 6.946 | 6.985 | 6.876 | 6.922 | 542,662 | -0.02(-0.22%) |
Apr 19, 2016 | 6.961 | 7.054 | 6.930 | 6.938 | 530,418 | -0.02(-0.22%) |
Apr 18, 2016 | 6.907 | 6.992 | 6.899 | 6.953 | 380,553 | +0.02(+0.22%) |
Apr 15, 2016 | 6.860 | 6.992 | 6.806 | 6.938 | 524,845 | +0.07(+1.02%) |
Apr 14, 2016 | 6.992 | 7.000 | 6.845 | 6.868 | 465,016 | -0.13(-1.88%) |
Apr 13, 2016 | 6.806 | 7.008 | 6.767 | 7.000 | 868,146 | +0.26(+3.80%) |
Apr 12, 2016 | 6.690 | 6.806 | 6.674 | 6.744 | 731,844 | +0.07(+1.05%) |
Apr 11, 2016 | 6.728 | 6.891 | 6.674 | 6.674 | 700,321 | -0.02(-0.35%) |
Apr 08, 2016 | 6.822 | 6.853 | 6.659 | 6.697 | 586,641 | -0.02(-0.35%) |
Apr 07, 2016 | 6.814 | 6.860 | 6.697 | 6.721 | 598,228 | -0.16(-2.26%) |
Apr 06, 2016 | 6.744 | 6.899 | 6.697 | 6.876 | 589,485 | +0.16(+2.31%) |
Apr 05, 2016 | 6.829 | 6.899 | 6.721 | 6.721 | 880,875 | -0.12(-1.81%) |
Apr 04, 2016 | 7.008 | 7.008 | 6.837 | 6.845 | 583,661 | -0.16(-2.33%) |
Apr 01, 2016 | 6.899 | 7.039 | 6.783 | 7.008 | 773,856 | +0.04(+0.56%) |
Mar 31, 2016 | 6.860 | 7.023 | 6.837 | 6.969 | 730,294 | +0.11(+1.58%) |
Mar 30, 2016 | 6.922 | 7.000 | 6.756 | 6.860 | 885,164 | -0.09(-1.34%) |
Mar 29, 2016 | 6.596 | 6.969 | 6.565 | 6.953 | 1,186,544 | +0.34(+5.16%) |
Mar 28, 2016 | 6.682 | 6.845 | 6.593 | 6.612 | 936,731 | -0.03(-0.47%) |
Mar 24, 2016 | 6.573 | 6.643 | 6.643 | 6.643 | 441,977 | +0.05(+0.71%) |
Mar 23, 2016 | 6.705 | 6.767 | 6.593 | 6.596 | 562,897 | -0.19(-2.75%) |
Mar 22, 2016 | 6.263 | 6.907 | 6.263 | 6.783 | 1,815,239 | +0.58(+9.39%) |
Mar 21, 2016 | 6.309 | 6.371 | 6.170 | 6.201 | 537,422 | -0.12(-1.96%) |
Mar 18, 2016 | 6.232 | 6.348 | 6.185 | 6.325 | 1,061,908 | +0.13(+2.13%) |
Mar 17, 2016 | 5.976 | 6.232 | 5.976 | 6.193 | 517,614 | +0.21(+3.50%) |
Mar 16, 2016 | 5.898 | 6.007 | 5.875 | 5.983 | 550,372 | +0.05(+0.92%) |
Mar 15, 2016 | 5.929 | 5.968 | 5.867 | 5.929 | 636,617 | -0.05(-0.78%) |
Mar 14, 2016 | 6.045 | 6.092 | 5.933 | 5.976 | 848,013 | -0.11(-1.79%) |
Mar 11, 2016 | 6.084 | 6.162 | 6.038 | 6.084 | 682,469 | +0.03(+0.51%) |
Mar 10, 2016 | 6.100 | 6.185 | 6.007 | 6.053 | 673,868 | -0.04(-0.64%) |
Mar 09, 2016 | 5.945 | 6.139 | 5.929 | 6.092 | 624,572 | +0.16(+2.61%) |
Mar 08, 2016 | 6.232 | 6.247 | 5.859 | 5.937 | 1,092,923 | -0.32(-5.09%) |
Mar 07, 2016 | 5.991 | 6.302 | 5.945 | 6.255 | 1,078,425 | +0.24(+4.00%) |
Mar 04, 2016 | 6.061 | 6.139 | 5.976 | 6.014 | 702,319 | -0.05(-0.77%) |
Mar 03, 2016 | 5.937 | 6.084 | 5.898 | 6.061 | 773,632 | +0.09(+1.56%) |
Mar 02, 2016 | 5.851 | 6.007 | 5.844 | 5.968 | 735,311 | +0.09(+1.59%) |
Mar 01, 2016 | 5.727 | 5.968 | 5.681 | 5.875 | 759,296 | +0.20(+3.56%) |
Feb 29, 2016 | 5.642 | 5.797 | 5.642 | 5.673 | 910,708 | +0.02(+0.41%) |
Feb 26, 2016 | 5.619 | 5.743 | 5.564 | 5.650 | 623,659 | +0.07(+1.25%) |
Feb 25, 2016 | 5.619 | 5.619 | 5.502 | 5.580 | 743,968 | -0.02(-0.28%) |
Feb 24, 2016 | 5.463 | 5.595 | 5.394 | 5.595 | 524,032 | +0.09(+1.69%) |
Feb 23, 2016 | 5.494 | 5.533 | 5.425 | 5.502 | 622,642 | +0.01(+0.14%) |
Feb 22, 2016 | 5.487 | 5.580 | 5.471 | 5.494 | 720,150 | +0.09(+1.58%) |
Feb 19, 2016 | 5.541 | 5.564 | 5.386 | 5.409 | 1,043,412 | -0.15(-2.65%) |
Feb 18, 2016 | 5.564 | 5.677 | 5.510 | 5.557 | 592,844 | +0.01(+0.14%) |
Feb 17, 2016 | 5.409 | 5.654 | 5.401 | 5.549 | 927,739 | +0.16(+3.03%) |
Feb 16, 2016 | 5.277 | 5.409 | 5.184 | 5.386 | 833,571 | +0.17(+3.27%) |
Feb 12, 2016 | 5.021 | 5.215 | 5.215 | 5.215 | 697,112 | +0.24(+4.84%) |
Feb 11, 2016 | 5.037 | 5.223 | 4.846 | 4.975 | 1,386,851 | -0.23(-4.33%) |
Feb 10, 2016 | 4.796 | 5.343 | 4.734 | 5.200 | 1,697,703 | +0.65(+14.33%) |
Feb 09, 2016 | 4.555 | 4.761 | 4.540 | 4.548 | 619,640 | -0.10(-2.17%) |
Feb 08, 2016 | 4.571 | 4.715 | 4.548 | 4.649 | 915,340 | +0.02(+0.33%) |
Feb 05, 2016 | 4.680 | 4.734 | 4.633 | 4.633 | 811,339 | -0.08(-1.65%) |
Feb 04, 2016 | 4.571 | 4.718 | 4.571 | 4.711 | 627,265 | +0.12(+2.71%) |
Feb 03, 2016 | 4.618 | 4.618 | 4.493 | 4.587 | 433,601 | +0.05(+1.20%) |
Feb 02, 2016 | 4.680 | 4.680 | 4.524 | 4.532 | 623,249 | -0.25(-5.19%) |