Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 6.280 | 6.280 | 5.885 | 6.178 | 350,408 | -0.06(-0.96%) |
Apr 28, 2016 | 6.162 | 6.375 | 6.134 | 6.237 | 196,788 | +0.04(+0.73%) |
Apr 27, 2016 | 6.200 | 6.247 | 6.095 | 6.192 | 91,996 | +0.00(+0.04%) |
Apr 26, 2016 | 5.900 | 6.229 | 5.867 | 6.190 | 145,080 | +0.28(+4.65%) |
Apr 25, 2016 | 6.117 | 6.125 | 5.842 | 5.915 | 174,536 | -0.22(-3.66%) |
Apr 22, 2016 | 6.397 | 6.530 | 6.128 | 6.140 | 295,768 | -0.24(-3.69%) |
Apr 21, 2016 | 6.900 | 6.900 | 6.327 | 6.375 | 132,792 | -0.42(-6.25%) |
Apr 20, 2016 | 6.612 | 6.875 | 6.575 | 6.800 | 133,284 | +0.19(+2.84%) |
Apr 19, 2016 | 6.668 | 6.840 | 6.582 | 6.612 | 111,704 | +0.01(+0.15%) |
Apr 18, 2016 | 6.525 | 6.700 | 6.475 | 6.603 | 150,196 | +0.07(+1.11%) |
Apr 15, 2016 | 6.380 | 6.655 | 6.380 | 6.530 | 173,216 | +0.11(+1.75%) |
Apr 14, 2016 | 6.383 | 6.575 | 6.282 | 6.418 | 120,816 | +0.04(+0.63%) |
Apr 13, 2016 | 6.407 | 6.752 | 6.338 | 6.378 | 170,976 | -0.03(-0.55%) |
Apr 12, 2016 | 6.350 | 6.561 | 6.250 | 6.412 | 131,024 | +0.08(+1.30%) |
Apr 11, 2016 | 6.732 | 6.822 | 6.330 | 6.330 | 215,324 | -0.32(-4.85%) |
Apr 08, 2016 | 6.660 | 6.779 | 6.560 | 6.652 | 139,880 | +0.08(+1.29%) |
Apr 07, 2016 | 6.905 | 6.905 | 6.496 | 6.567 | 163,564 | -0.36(-5.23%) |
Apr 06, 2016 | 7.250 | 7.298 | 6.822 | 6.930 | 135,420 | -0.41(-5.62%) |
Apr 05, 2016 | 7.250 | 7.402 | 7.130 | 7.343 | 238,760 | -0.07(-0.91%) |
Apr 04, 2016 | 7.565 | 7.700 | 7.353 | 7.410 | 165,360 | -0.18(-2.40%) |
Apr 01, 2016 | 7.688 | 7.747 | 7.580 | 7.593 | 45,764 | -0.11(-1.40%) |
Mar 31, 2016 | 7.855 | 7.875 | 7.697 | 7.700 | 48,304 | -0.11(-1.44%) |
Mar 30, 2016 | 7.875 | 7.985 | 7.725 | 7.812 | 123,044 | -0.03(-0.41%) |
Mar 29, 2016 | 7.570 | 7.905 | 7.468 | 7.845 | 122,092 | +0.28(+3.67%) |
Mar 28, 2016 | 7.665 | 7.673 | 7.537 | 7.567 | 95,208 | -0.03(-0.39%) |
Mar 24, 2016 | 7.685 | 7.598 | 7.598 | 7.598 | 30,800 | -0.01(-0.13%) |
Mar 23, 2016 | 7.700 | 7.700 | 7.560 | 7.607 | 95,424 | -0.08(-1.04%) |
Mar 22, 2016 | 7.719 | 7.725 | 7.657 | 7.688 | 36,820 | -0.00(-0.06%) |
Mar 21, 2016 | 7.640 | 7.740 | 7.640 | 7.692 | 64,728 | +0.04(+0.46%) |
Mar 18, 2016 | 7.625 | 7.875 | 7.612 | 7.657 | 339,532 | +0.20(+2.72%) |
Mar 17, 2016 | 7.470 | 7.470 | 7.330 | 7.455 | 36,216 | -0.02(-0.27%) |
Mar 16, 2016 | 7.525 | 7.617 | 7.367 | 7.475 | 115,496 | -0.04(-0.60%) |
Mar 15, 2016 | 7.840 | 7.873 | 7.410 | 7.520 | 53,932 | -0.23(-2.97%) |
Mar 14, 2016 | 7.832 | 7.950 | 7.689 | 7.750 | 49,884 | -0.07(-0.90%) |
Mar 11, 2016 | 7.862 | 7.939 | 7.595 | 7.820 | 37,424 | +0.12(+1.53%) |
Mar 10, 2016 | 7.980 | 7.980 | 7.607 | 7.702 | 92,280 | -0.18(-2.28%) |
Mar 09, 2016 | 7.732 | 8.057 | 7.580 | 7.883 | 79,932 | +0.15(+1.97%) |
Mar 08, 2016 | 7.670 | 7.883 | 7.497 | 7.730 | 118,544 | -0.05(-0.61%) |
Mar 07, 2016 | 7.508 | 7.965 | 7.402 | 7.777 | 92,208 | +0.30(+3.98%) |
Mar 04, 2016 | 7.188 | 7.575 | 7.147 | 7.480 | 154,364 | +0.24(+3.35%) |
Mar 03, 2016 | 7.175 | 7.415 | 7.136 | 7.237 | 106,520 | -0.00(-0.03%) |
Mar 02, 2016 | 7.228 | 7.325 | 7.107 | 7.240 | 58,788 | +0.07(+0.94%) |
Mar 01, 2016 | 7.135 | 7.232 | 7.130 | 7.173 | 47,252 | +0.03(+0.42%) |
Feb 29, 2016 | 7.110 | 7.293 | 7.110 | 7.143 | 96,068 | +0.03(+0.46%) |
Feb 26, 2016 | 7.192 | 7.192 | 6.987 | 7.110 | 57,452 | -0.10(-1.42%) |
Feb 25, 2016 | 7.317 | 7.317 | 7.053 | 7.213 | 68,848 | -0.08(-1.13%) |
Feb 24, 2016 | 7.220 | 7.332 | 7.058 | 7.295 | 124,396 | +0.08(+1.04%) |
Feb 23, 2016 | 7.340 | 7.375 | 7.175 | 7.220 | 70,716 | -0.10(-1.30%) |
Feb 22, 2016 | 7.308 | 7.457 | 7.237 | 7.315 | 167,500 | +0.04(+0.52%) |
Feb 19, 2016 | 6.820 | 7.532 | 6.794 | 7.277 | 253,036 | +0.70(+10.64%) |
Feb 18, 2016 | 6.327 | 6.707 | 6.040 | 6.577 | 163,312 | +0.24(+3.79%) |
Feb 17, 2016 | 6.135 | 6.485 | 5.810 | 6.338 | 55,292 | +0.38(+6.33%) |
Feb 16, 2016 | 6.223 | 6.223 | 5.812 | 5.960 | 115,360 | -0.21(-3.44%) |
Feb 12, 2016 | 6.070 | 6.173 | 6.173 | 6.173 | 82,400 | +0.11(+1.81%) |
Feb 11, 2016 | 6.277 | 6.300 | 5.919 | 6.062 | 69,996 | -0.09(-1.46%) |
Feb 10, 2016 | 6.438 | 6.553 | 6.090 | 6.152 | 51,156 | -0.17(-2.77%) |
Feb 09, 2016 | 6.338 | 6.497 | 6.100 | 6.327 | 43,180 | -0.09(-1.36%) |
Feb 08, 2016 | 6.272 | 6.423 | 5.968 | 6.415 | 39,744 | +0.05(+0.79%) |
Feb 05, 2016 | 6.440 | 6.600 | 6.242 | 6.365 | 78,656 | -0.08(-1.16%) |
Feb 04, 2016 | 6.155 | 6.543 | 5.969 | 6.440 | 89,392 | +0.26(+4.21%) |
Feb 03, 2016 | 6.362 | 6.362 | 5.817 | 6.180 | 113,448 | -0.08(-1.28%) |
Feb 02, 2016 | 6.223 | 6.325 | 5.938 | 6.260 | 78,208 | +0.04(+0.72%) |