Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 6.850 | 6.920 | 6.750 | 6.780 | 40,089 | -0.04(-0.59%) |
Apr 28, 2016 | 6.910 | 6.990 | 6.810 | 6.820 | 97,686 | -0.09(-1.30%) |
Apr 27, 2016 | 6.680 | 6.920 | 6.680 | 6.910 | 21,567 | +0.21(+3.13%) |
Apr 26, 2016 | 6.700 | 6.750 | 6.630 | 6.700 | 121,555 | +0.00(+0.00%) |
Apr 25, 2016 | 6.710 | 6.720 | 6.600 | 6.700 | 89,816 | +0.04(+0.60%) |
Apr 22, 2016 | 6.610 | 6.700 | 6.590 | 6.660 | 29,873 | +0.01(+0.15%) |
Apr 21, 2016 | 6.690 | 6.730 | 6.630 | 6.650 | 31,050 | -0.01(-0.15%) |
Apr 20, 2016 | 6.640 | 6.740 | 6.580 | 6.660 | 57,959 | -0.01(-0.15%) |
Apr 19, 2016 | 6.800 | 6.800 | 6.630 | 6.670 | 79,577 | -0.08(-1.19%) |
Apr 18, 2016 | 6.790 | 6.790 | 6.750 | 6.750 | 17,380 | -0.01(-0.15%) |
Apr 15, 2016 | 6.820 | 6.820 | 6.750 | 6.760 | 38,049 | -0.07(-1.02%) |
Apr 14, 2016 | 6.680 | 6.830 | 6.610 | 6.830 | 44,490 | +0.18(+2.71%) |
Apr 13, 2016 | 6.390 | 6.650 | 6.390 | 6.650 | 42,551 | +0.31(+4.89%) |
Apr 12, 2016 | 6.430 | 6.430 | 6.280 | 6.340 | 36,254 | -0.05(-0.78%) |
Apr 11, 2016 | 6.520 | 6.530 | 6.370 | 6.390 | 33,570 | -0.09(-1.39%) |
Apr 08, 2016 | 6.580 | 6.710 | 6.460 | 6.480 | 34,219 | -0.03(-0.46%) |
Apr 07, 2016 | 6.250 | 6.520 | 6.250 | 6.510 | 45,744 | +0.29(+4.66%) |
Apr 06, 2016 | 6.230 | 6.240 | 6.150 | 6.220 | 64,408 | +0.04(+0.65%) |
Apr 05, 2016 | 6.240 | 6.250 | 6.180 | 6.180 | 190,207 | -0.09(-1.44%) |
Apr 04, 2016 | 6.370 | 6.420 | 6.240 | 6.270 | 119,836 | +0.00(+0.00%) |
Apr 01, 2016 | 6.290 | 6.315 | 6.270 | 6.270 | 126,821 | -0.01(-0.16%) |
Mar 31, 2016 | 6.270 | 6.300 | 6.250 | 6.280 | 43,503 | +0.01(+0.16%) |
Mar 30, 2016 | 6.360 | 6.430 | 6.240 | 6.270 | 115,638 | -0.07(-1.10%) |
Mar 29, 2016 | 6.440 | 6.450 | 6.210 | 6.340 | 424,803 | -0.10(-1.55%) |
Mar 28, 2016 | 6.410 | 6.500 | 6.380 | 6.440 | 53,455 | +0.01(+0.16%) |
Mar 24, 2016 | 6.430 | 6.430 | 6.430 | 0 | +0.01(+0.16%) | |
Mar 23, 2016 | 6.560 | 6.650 | 6.420 | 6.420 | 60,942 | -0.12(-1.83%) |
Mar 22, 2016 | 6.540 | 6.620 | 6.490 | 6.540 | 78,836 | +0.05(+0.77%) |
Mar 21, 2016 | 6.360 | 6.690 | 6.360 | 6.490 | 151,556 | +0.15(+2.37%) |
Mar 18, 2016 | 6.300 | 6.430 | 6.300 | 6.340 | 606,355 | -0.04(-0.63%) |
Mar 17, 2016 | 6.250 | 6.430 | 6.250 | 6.380 | 147,182 | +0.19(+3.07%) |
Mar 16, 2016 | 6.700 | 6.710 | 6.190 | 6.190 | 290,483 | -0.44(-6.64%) |
Mar 15, 2016 | 7.060 | 7.060 | 6.600 | 6.630 | 253,301 | -0.48(-6.75%) |
Mar 14, 2016 | 7.240 | 7.240 | 7.050 | 7.110 | 26,602 | -0.09(-1.25%) |
Mar 11, 2016 | 7.200 | 7.250 | 7.030 | 7.200 | 48,460 | +0.07(+0.98%) |
Mar 10, 2016 | 7.220 | 7.220 | 7.030 | 7.130 | 19,480 | -0.05(-0.70%) |
Mar 09, 2016 | 6.950 | 7.250 | 6.950 | 7.180 | 64,449 | +0.29(+4.21%) |
Mar 08, 2016 | 7.400 | 7.400 | 6.890 | 6.890 | 107,841 | -0.52(-7.02%) |
Mar 07, 2016 | 7.390 | 7.450 | 7.280 | 7.410 | 46,426 | +0.09(+1.23%) |
Mar 04, 2016 | 7.400 | 7.400 | 7.290 | 7.320 | 78,737 | -0.08(-1.08%) |
Mar 03, 2016 | 7.270 | 7.430 | 7.270 | 7.400 | 26,649 | +0.10(+1.37%) |
Mar 02, 2016 | 7.110 | 7.320 | 7.050 | 7.300 | 84,104 | +0.19(+2.67%) |
Mar 01, 2016 | 6.970 | 7.150 | 6.950 | 7.110 | 54,572 | +0.26(+3.80%) |
Feb 29, 2016 | 6.700 | 6.970 | 6.700 | 6.850 | 94,471 | +0.17(+2.54%) |
Feb 26, 2016 | 6.540 | 6.720 | 6.500 | 6.680 | 63,497 | +0.16(+2.45%) |
Feb 25, 2016 | 6.470 | 6.570 | 6.400 | 6.520 | 74,968 | +0.05(+0.77%) |
Feb 24, 2016 | 6.340 | 6.470 | 6.310 | 6.470 | 31,088 | +0.10(+1.57%) |
Feb 23, 2016 | 6.350 | 6.420 | 6.340 | 6.370 | 32,201 | +0.02(+0.31%) |
Feb 22, 2016 | 6.280 | 6.370 | 6.160 | 6.350 | 53,250 | +0.19(+3.08%) |
Feb 19, 2016 | 6.510 | 6.510 | 6.100 | 6.160 | 147,570 | -0.34(-5.23%) |
Feb 18, 2016 | 6.380 | 6.610 | 6.380 | 6.500 | 65,211 | +0.11(+1.72%) |
Feb 17, 2016 | 6.160 | 6.450 | 6.120 | 6.390 | 77,847 | +0.29(+4.75%) |
Feb 16, 2016 | 6.020 | 6.290 | 6.020 | 6.100 | 134,496 | +0.07(+1.16%) |
Feb 12, 2016 | 6.030 | 6.030 | 6.030 | 0 | +0.03(+0.50%) | |
Feb 11, 2016 | 5.980 | 6.010 | 5.940 | 6.000 | 63,305 | -0.04(-0.66%) |
Feb 10, 2016 | 5.920 | 6.100 | 5.920 | 6.040 | 67,053 | +0.19(+3.25%) |
Feb 09, 2016 | 5.910 | 5.910 | 5.770 | 5.850 | 777,640 | -0.17(-2.82%) |
Feb 08, 2016 | 5.800 | 6.030 | 5.800 | 6.020 | 148,797 | -0.01(-0.17%) |
Feb 05, 2016 | 6.080 | 6.080 | 5.870 | 6.030 | 403,749 | +0.03(+0.50%) |
Feb 04, 2016 | 6.200 | 6.260 | 5.960 | 6.000 | 148,908 | -0.20(-3.23%) |
Feb 03, 2016 | 6.210 | 6.260 | 6.020 | 6.200 | 113,546 | +0.05(+0.81%) |
Feb 02, 2016 | 6.400 | 6.400 | 6.080 | 6.150 | 146,023 | -0.21(-3.30%) |