Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 7.515 | 7.677 | 7.413 | 7.515 | 1,320,230 | +0.00(+0.00%) |
Apr 28, 2016 | 7.176 | 7.712 | 7.168 | 7.515 | 1,730,222 | -0.19(-2.45%) |
Apr 27, 2016 | 7.681 | 8.271 | 7.373 | 7.704 | 2,274,500 | +0.69(+9.89%) |
Apr 26, 2016 | 6.885 | 7.054 | 6.846 | 7.011 | 779,475 | +0.15(+2.18%) |
Apr 25, 2016 | 6.916 | 6.916 | 6.814 | 6.861 | 549,994 | -0.06(-0.80%) |
Apr 22, 2016 | 6.885 | 6.972 | 6.814 | 6.916 | 720,386 | +0.06(+0.80%) |
Apr 21, 2016 | 6.995 | 7.019 | 6.853 | 6.861 | 382,624 | -0.17(-2.35%) |
Apr 20, 2016 | 7.050 | 7.090 | 6.979 | 7.027 | 534,610 | -0.02(-0.22%) |
Apr 19, 2016 | 7.066 | 7.161 | 7.035 | 7.042 | 522,548 | -0.02(-0.22%) |
Apr 18, 2016 | 7.011 | 7.098 | 7.003 | 7.058 | 374,907 | +0.02(+0.22%) |
Apr 15, 2016 | 6.964 | 7.098 | 6.909 | 7.042 | 517,058 | +0.07(+1.02%) |
Apr 14, 2016 | 7.098 | 7.105 | 6.948 | 6.972 | 458,116 | -0.13(-1.88%) |
Apr 13, 2016 | 6.909 | 7.113 | 6.869 | 7.105 | 855,264 | +0.26(+3.80%) |
Apr 12, 2016 | 6.790 | 6.909 | 6.775 | 6.846 | 720,985 | +0.07(+1.05%) |
Apr 11, 2016 | 6.830 | 6.995 | 6.775 | 6.775 | 689,929 | -0.02(-0.35%) |
Apr 08, 2016 | 6.924 | 6.956 | 6.759 | 6.798 | 577,937 | -0.02(-0.35%) |
Apr 07, 2016 | 6.916 | 6.964 | 6.798 | 6.822 | 589,351 | -0.16(-2.26%) |
Apr 06, 2016 | 6.846 | 7.003 | 6.798 | 6.979 | 580,738 | +0.16(+2.31%) |
Apr 05, 2016 | 6.932 | 7.003 | 6.822 | 6.822 | 867,805 | -0.13(-1.81%) |
Apr 04, 2016 | 7.113 | 7.113 | 6.940 | 6.948 | 575,000 | -0.17(-2.33%) |
Apr 01, 2016 | 7.003 | 7.145 | 6.885 | 7.113 | 762,374 | +0.04(+0.56%) |
Mar 31, 2016 | 6.964 | 7.129 | 6.940 | 7.074 | 719,458 | +0.11(+1.58%) |
Mar 30, 2016 | 7.027 | 7.105 | 6.857 | 6.964 | 872,030 | -0.09(-1.34%) |
Mar 29, 2016 | 6.696 | 7.074 | 6.664 | 7.058 | 1,168,939 | +0.35(+5.16%) |
Mar 28, 2016 | 6.782 | 6.948 | 6.692 | 6.712 | 922,832 | -0.03(-0.47%) |
Mar 24, 2016 | 6.672 | 6.743 | 6.743 | 6.743 | 435,419 | +0.05(+0.71%) |
Mar 23, 2016 | 6.806 | 6.869 | 6.692 | 6.696 | 554,545 | -0.19(-2.75%) |
Mar 22, 2016 | 6.357 | 7.011 | 6.357 | 6.885 | 1,788,305 | +0.59(+9.39%) |
Mar 21, 2016 | 6.404 | 6.467 | 6.263 | 6.294 | 529,448 | -0.13(-1.96%) |
Mar 18, 2016 | 6.326 | 6.444 | 6.278 | 6.420 | 1,046,152 | +0.13(+2.13%) |
Mar 17, 2016 | 6.066 | 6.326 | 6.066 | 6.286 | 509,934 | +0.21(+3.50%) |
Mar 16, 2016 | 5.987 | 6.097 | 5.963 | 6.074 | 542,206 | +0.06(+0.92%) |
Mar 15, 2016 | 6.018 | 6.058 | 5.955 | 6.018 | 627,171 | -0.05(-0.78%) |
Mar 14, 2016 | 6.137 | 6.184 | 6.022 | 6.066 | 835,431 | -0.11(-1.79%) |
Mar 11, 2016 | 6.176 | 6.255 | 6.129 | 6.176 | 672,343 | +0.03(+0.51%) |
Mar 10, 2016 | 6.192 | 6.278 | 6.097 | 6.144 | 663,869 | -0.04(-0.64%) |
Mar 09, 2016 | 6.034 | 6.231 | 6.018 | 6.184 | 615,305 | +0.16(+2.61%) |
Mar 08, 2016 | 6.326 | 6.341 | 5.947 | 6.026 | 1,076,706 | -0.32(-5.09%) |
Mar 07, 2016 | 6.081 | 6.396 | 6.034 | 6.349 | 1,062,424 | +0.24(+4.00%) |
Mar 04, 2016 | 6.152 | 6.231 | 6.066 | 6.105 | 691,898 | -0.05(-0.77%) |
Mar 03, 2016 | 6.026 | 6.176 | 5.987 | 6.152 | 762,153 | +0.09(+1.56%) |
Mar 02, 2016 | 5.940 | 6.097 | 5.932 | 6.058 | 724,401 | +0.09(+1.59%) |
Mar 01, 2016 | 5.814 | 6.058 | 5.766 | 5.963 | 748,029 | +0.20(+3.56%) |
Feb 29, 2016 | 5.727 | 5.884 | 5.727 | 5.758 | 897,195 | +0.02(+0.41%) |
Feb 26, 2016 | 5.703 | 5.829 | 5.648 | 5.735 | 614,405 | +0.07(+1.25%) |
Feb 25, 2016 | 5.703 | 5.703 | 5.585 | 5.664 | 732,929 | -0.02(-0.28%) |
Feb 24, 2016 | 5.546 | 5.680 | 5.475 | 5.680 | 516,257 | +0.09(+1.69%) |
Feb 23, 2016 | 5.577 | 5.617 | 5.506 | 5.585 | 613,404 | +0.01(+0.14%) |
Feb 22, 2016 | 5.569 | 5.664 | 5.554 | 5.577 | 709,465 | +0.09(+1.58%) |
Feb 19, 2016 | 5.625 | 5.648 | 5.467 | 5.491 | 1,027,930 | -0.15(-2.65%) |
Feb 18, 2016 | 5.648 | 5.762 | 5.593 | 5.640 | 584,048 | +0.01(+0.14%) |
Feb 17, 2016 | 5.491 | 5.739 | 5.483 | 5.632 | 913,974 | +0.17(+3.03%) |
Feb 16, 2016 | 5.357 | 5.491 | 5.262 | 5.467 | 821,203 | +0.17(+3.27%) |
Feb 12, 2016 | 5.097 | 5.294 | 5.294 | 5.294 | 686,769 | +0.24(+4.84%) |
Feb 11, 2016 | 5.112 | 5.302 | 4.919 | 5.049 | 1,366,274 | -0.23(-4.33%) |
Feb 10, 2016 | 4.868 | 5.424 | 4.805 | 5.278 | 1,672,513 | +0.66(+14.33%) |
Feb 09, 2016 | 4.624 | 4.833 | 4.608 | 4.616 | 610,446 | -0.10(-2.17%) |
Feb 08, 2016 | 4.640 | 4.786 | 4.616 | 4.719 | 901,759 | +0.02(+0.33%) |
Feb 05, 2016 | 4.750 | 4.805 | 4.703 | 4.703 | 799,301 | -0.08(-1.65%) |
Feb 04, 2016 | 4.640 | 4.790 | 4.640 | 4.782 | 617,958 | +0.13(+2.71%) |
Feb 03, 2016 | 4.687 | 4.687 | 4.561 | 4.656 | 427,167 | +0.06(+1.20%) |
Feb 02, 2016 | 4.750 | 4.750 | 4.593 | 4.600 | 614,001 | -0.25(-5.19%) |