Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 7.136 | 7.250 | 7.053 | 7.169 | 307,685 | +0.06(+0.78%) |
Apr 28, 2016 | 7.169 | 7.230 | 7.103 | 7.114 | 240,573 | -0.12(-1.61%) |
Apr 27, 2016 | 7.219 | 7.302 | 7.202 | 7.230 | 306,015 | -0.01(-0.15%) |
Apr 26, 2016 | 7.202 | 7.313 | 7.147 | 7.241 | 437,284 | +0.13(+1.79%) |
Apr 25, 2016 | 7.186 | 7.202 | 7.042 | 7.114 | 397,418 | -0.07(-1.00%) |
Apr 22, 2016 | 7.219 | 7.291 | 7.119 | 7.186 | 370,352 | -0.06(-0.77%) |
Apr 21, 2016 | 7.236 | 7.296 | 7.147 | 7.241 | 360,305 | +0.04(+0.54%) |
Apr 20, 2016 | 7.125 | 7.230 | 7.103 | 7.202 | 415,821 | +0.09(+1.32%) |
Apr 19, 2016 | 7.031 | 7.142 | 7.031 | 7.108 | 272,289 | +0.09(+1.26%) |
Apr 18, 2016 | 7.064 | 7.080 | 6.964 | 7.019 | 196,189 | -0.06(-0.78%) |
Apr 15, 2016 | 7.014 | 7.097 | 6.992 | 7.075 | 316,796 | +0.03(+0.39%) |
Apr 14, 2016 | 7.119 | 7.158 | 7.025 | 7.047 | 325,334 | -0.06(-0.78%) |
Apr 13, 2016 | 6.953 | 7.180 | 6.920 | 7.103 | 394,560 | +0.18(+2.64%) |
Apr 12, 2016 | 6.759 | 6.942 | 6.724 | 6.920 | 646,881 | +0.17(+2.46%) |
Apr 11, 2016 | 6.759 | 6.898 | 6.754 | 6.754 | 511,931 | +0.00(+0.00%) |
Apr 08, 2016 | 6.787 | 6.920 | 6.748 | 6.754 | 248,988 | +0.02(+0.33%) |
Apr 07, 2016 | 6.693 | 6.809 | 6.681 | 6.731 | 316,542 | -0.04(-0.65%) |
Apr 06, 2016 | 6.848 | 6.914 | 6.726 | 6.776 | 417,366 | -0.07(-1.05%) |
Apr 05, 2016 | 6.831 | 6.942 | 6.792 | 6.848 | 350,809 | -0.03(-0.40%) |
Apr 04, 2016 | 7.019 | 7.069 | 6.870 | 6.875 | 352,150 | -0.14(-1.97%) |
Apr 01, 2016 | 6.909 | 7.053 | 6.898 | 7.014 | 411,027 | +0.07(+1.04%) |
Mar 31, 2016 | 7.014 | 7.080 | 6.942 | 6.942 | 622,306 | -0.06(-0.87%) |
Mar 30, 2016 | 7.125 | 7.219 | 6.997 | 7.003 | 376,774 | -0.17(-2.39%) |
Mar 29, 2016 | 7.080 | 7.186 | 6.888 | 7.175 | 625,572 | +0.06(+0.90%) |
Mar 28, 2016 | 7.132 | 7.243 | 7.016 | 7.111 | 938,661 | -0.02(-0.22%) |
Mar 24, 2016 | 6.947 | 7.127 | 7.127 | 7.127 | 556,695 | +0.11(+1.50%) |
Mar 23, 2016 | 7.111 | 7.132 | 7.016 | 7.021 | 484,064 | -0.11(-1.48%) |
Mar 22, 2016 | 7.195 | 7.201 | 7.095 | 7.127 | 532,593 | -0.06(-0.88%) |
Mar 21, 2016 | 7.132 | 7.301 | 7.132 | 7.190 | 514,630 | +0.01(+0.15%) |
Mar 18, 2016 | 7.217 | 7.243 | 7.058 | 7.180 | 890,073 | +0.03(+0.44%) |
Mar 17, 2016 | 6.973 | 7.185 | 6.926 | 7.148 | 709,025 | +0.19(+2.73%) |
Mar 16, 2016 | 6.857 | 6.979 | 6.767 | 6.958 | 680,609 | +0.15(+2.17%) |
Mar 15, 2016 | 6.810 | 6.884 | 6.678 | 6.810 | 582,005 | -0.10(-1.38%) |
Mar 14, 2016 | 6.979 | 7.016 | 6.789 | 6.905 | 403,658 | -0.12(-1.66%) |
Mar 11, 2016 | 6.688 | 7.021 | 6.688 | 7.021 | 499,633 | +0.36(+5.48%) |
Mar 10, 2016 | 6.831 | 6.857 | 6.598 | 6.657 | 605,986 | -0.13(-1.95%) |
Mar 09, 2016 | 6.752 | 6.852 | 6.683 | 6.789 | 406,882 | +0.05(+0.78%) |
Mar 08, 2016 | 6.900 | 6.939 | 6.683 | 6.736 | 514,910 | -0.21(-3.04%) |
Mar 07, 2016 | 6.841 | 7.058 | 6.841 | 6.947 | 392,047 | +0.07(+1.00%) |
Mar 04, 2016 | 6.783 | 6.963 | 6.741 | 6.878 | 654,919 | +0.10(+1.48%) |
Mar 03, 2016 | 6.583 | 6.910 | 6.583 | 6.778 | 482,479 | +0.15(+2.23%) |
Mar 02, 2016 | 6.556 | 6.683 | 6.493 | 6.630 | 508,118 | +0.06(+0.97%) |
Mar 01, 2016 | 6.472 | 6.567 | 6.361 | 6.567 | 406,429 | +0.17(+2.64%) |
Feb 29, 2016 | 6.281 | 6.429 | 6.244 | 6.398 | 374,157 | +0.11(+1.68%) |
Feb 26, 2016 | 6.107 | 6.344 | 6.097 | 6.292 | 334,842 | +0.26(+4.29%) |
Feb 25, 2016 | 5.964 | 6.075 | 5.864 | 6.033 | 575,422 | +0.05(+0.88%) |
Feb 24, 2016 | 6.075 | 6.081 | 5.727 | 5.980 | 955,663 | -0.26(-4.23%) |
Feb 23, 2016 | 6.255 | 6.308 | 6.207 | 6.244 | 365,568 | -0.03(-0.42%) |
Feb 22, 2016 | 6.234 | 6.302 | 6.186 | 6.271 | 365,920 | +0.12(+1.89%) |
Feb 19, 2016 | 6.186 | 6.202 | 6.054 | 6.155 | 332,597 | -0.09(-1.44%) |
Feb 18, 2016 | 6.308 | 6.321 | 6.176 | 6.244 | 285,029 | -0.03(-0.51%) |
Feb 17, 2016 | 6.086 | 6.334 | 6.086 | 6.276 | 442,600 | +0.25(+4.12%) |
Feb 16, 2016 | 5.838 | 6.046 | 5.811 | 6.028 | 607,447 | +0.26(+4.49%) |
Feb 12, 2016 | 5.753 | 5.769 | 5.769 | 5.769 | 597,014 | +0.14(+2.44%) |
Feb 11, 2016 | 5.753 | 5.785 | 5.584 | 5.632 | 564,943 | -0.23(-3.88%) |
Feb 10, 2016 | 5.859 | 5.959 | 5.706 | 5.859 | 438,443 | +0.07(+1.28%) |
Feb 09, 2016 | 5.917 | 5.933 | 5.695 | 5.785 | 666,833 | -0.21(-3.52%) |
Feb 08, 2016 | 6.176 | 6.176 | 5.933 | 5.996 | 498,029 | -0.25(-4.06%) |
Feb 05, 2016 | 6.398 | 6.487 | 6.244 | 6.250 | 515,718 | -0.17(-2.63%) |
Feb 04, 2016 | 6.382 | 6.503 | 6.276 | 6.419 | 870,011 | +0.15(+2.45%) |
Feb 03, 2016 | 5.774 | 6.276 | 5.774 | 6.266 | 1,226,322 | +0.55(+9.71%) |
Feb 02, 2016 | 5.843 | 5.859 | 5.637 | 5.711 | 431,597 | -0.17(-2.96%) |