Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 6.880 | 6.963 | 6.804 | 6.925 | 48,663 | +0.00(+0.00%) |
Apr 28, 2016 | 6.940 | 6.963 | 6.872 | 6.925 | 39,646 | +0.00(+0.00%) |
Apr 27, 2016 | 6.865 | 6.940 | 6.827 | 6.925 | 56,099 | +0.04(+0.55%) |
Apr 26, 2016 | 6.774 | 6.933 | 6.774 | 6.887 | 71,058 | +0.10(+1.45%) |
Apr 25, 2016 | 6.895 | 6.910 | 6.774 | 6.789 | 28,843 | -0.13(-1.86%) |
Apr 22, 2016 | 6.728 | 6.933 | 6.728 | 6.918 | 27,105 | +0.14(+2.13%) |
Apr 21, 2016 | 6.758 | 6.830 | 6.713 | 6.774 | 62,099 | -0.04(-0.56%) |
Apr 20, 2016 | 6.758 | 6.849 | 6.713 | 6.811 | 62,560 | +0.03(+0.45%) |
Apr 19, 2016 | 6.842 | 6.874 | 6.758 | 6.781 | 40,629 | -0.07(-1.00%) |
Apr 18, 2016 | 6.781 | 6.887 | 6.781 | 6.849 | 50,752 | +0.03(+0.44%) |
Apr 15, 2016 | 6.728 | 6.925 | 6.683 | 6.819 | 43,550 | +0.05(+0.78%) |
Apr 14, 2016 | 6.811 | 6.880 | 6.743 | 6.766 | 35,529 | -0.06(-0.89%) |
Apr 13, 2016 | 6.804 | 6.834 | 6.690 | 6.827 | 61,170 | +0.10(+1.46%) |
Apr 12, 2016 | 6.546 | 6.834 | 6.524 | 6.728 | 105,345 | +0.16(+2.42%) |
Apr 11, 2016 | 6.660 | 6.660 | 6.561 | 6.569 | 62,359 | -0.02(-0.34%) |
Apr 08, 2016 | 6.652 | 6.689 | 6.524 | 6.592 | 53,864 | -0.03(-0.46%) |
Apr 07, 2016 | 6.645 | 6.690 | 6.607 | 6.622 | 74,851 | -0.08(-1.24%) |
Apr 06, 2016 | 6.660 | 6.736 | 6.599 | 6.705 | 37,376 | +0.05(+0.80%) |
Apr 05, 2016 | 6.630 | 6.698 | 6.592 | 6.652 | 61,633 | +0.00(+0.00%) |
Apr 04, 2016 | 6.758 | 6.827 | 6.652 | 6.652 | 43,916 | -0.14(-2.12%) |
Apr 01, 2016 | 6.758 | 6.857 | 6.681 | 6.796 | 27,002 | -0.02(-0.33%) |
Mar 31, 2016 | 6.675 | 6.902 | 6.561 | 6.819 | 76,791 | +0.12(+1.81%) |
Mar 30, 2016 | 6.789 | 6.789 | 6.683 | 6.698 | 54,308 | -0.08(-1.12%) |
Mar 29, 2016 | 6.630 | 6.819 | 6.630 | 6.774 | 46,071 | +0.15(+2.29%) |
Mar 28, 2016 | 6.698 | 6.751 | 6.584 | 6.622 | 28,677 | -0.09(-1.35%) |
Mar 24, 2016 | 6.622 | 6.713 | 6.713 | 6.713 | 58,204 | +0.12(+1.84%) |
Mar 23, 2016 | 6.721 | 6.746 | 6.565 | 6.592 | 69,338 | -0.11(-1.69%) |
Mar 22, 2016 | 6.637 | 6.736 | 6.607 | 6.705 | 37,392 | +0.05(+0.68%) |
Mar 21, 2016 | 6.652 | 6.781 | 6.583 | 6.660 | 58,353 | -0.02(-0.34%) |
Mar 18, 2016 | 6.827 | 6.827 | 6.668 | 6.683 | 142,887 | -0.10(-1.45%) |
Mar 17, 2016 | 6.645 | 6.811 | 6.524 | 6.781 | 60,242 | +0.16(+2.40%) |
Mar 16, 2016 | 6.630 | 6.675 | 6.577 | 6.622 | 50,450 | +0.01(+0.11%) |
Mar 15, 2016 | 6.637 | 6.811 | 6.577 | 6.614 | 112,733 | -0.01(-0.11%) |
Mar 14, 2016 | 6.584 | 6.679 | 6.487 | 6.622 | 47,110 | +0.03(+0.46%) |
Mar 11, 2016 | 6.675 | 6.772 | 6.561 | 6.592 | 106,278 | -0.05(-0.68%) |
Mar 10, 2016 | 6.743 | 7.057 | 6.592 | 6.637 | 89,690 | -0.08(-1.24%) |
Mar 09, 2016 | 6.857 | 6.918 | 6.652 | 6.721 | 126,651 | -0.14(-1.99%) |
Mar 08, 2016 | 6.910 | 6.963 | 6.849 | 6.857 | 115,610 | -0.08(-1.09%) |
Mar 07, 2016 | 6.849 | 6.948 | 6.849 | 6.933 | 77,446 | +0.04(+0.55%) |
Mar 04, 2016 | 6.880 | 6.948 | 6.880 | 6.895 | 55,612 | -0.02(-0.22%) |
Mar 03, 2016 | 7.016 | 7.205 | 6.872 | 6.910 | 71,299 | -0.13(-1.83%) |
Mar 02, 2016 | 7.183 | 7.183 | 6.993 | 7.039 | 65,796 | -0.11(-1.59%) |
Mar 01, 2016 | 7.190 | 7.205 | 7.016 | 7.152 | 55,435 | +0.03(+0.43%) |
Feb 29, 2016 | 7.001 | 7.205 | 7.001 | 7.122 | 110,908 | +0.08(+1.18%) |
Feb 26, 2016 | 7.274 | 7.402 | 7.016 | 7.039 | 150,212 | -0.33(-4.52%) |
Feb 25, 2016 | 7.198 | 7.395 | 7.016 | 7.372 | 90,273 | +0.20(+2.75%) |
Feb 24, 2016 | 7.198 | 7.334 | 7.092 | 7.175 | 61,502 | -0.05(-0.73%) |
Feb 23, 2016 | 7.289 | 7.357 | 7.228 | 7.228 | 45,509 | -0.06(-0.83%) |
Feb 22, 2016 | 7.319 | 7.448 | 7.274 | 7.289 | 45,526 | +0.02(+0.21%) |
Feb 19, 2016 | 7.001 | 7.327 | 7.001 | 7.274 | 92,488 | +0.26(+3.67%) |
Feb 18, 2016 | 7.061 | 7.122 | 6.971 | 7.016 | 66,234 | +0.01(+0.11%) |
Feb 17, 2016 | 6.963 | 7.099 | 6.842 | 7.008 | 115,220 | +0.11(+1.65%) |
Feb 16, 2016 | 6.971 | 7.069 | 6.827 | 6.895 | 111,304 | +0.00(+0.00%) |
Feb 12, 2016 | 6.842 | 6.895 | 6.895 | 6.895 | 31,675 | +0.12(+1.79%) |
Feb 11, 2016 | 6.607 | 6.918 | 6.599 | 6.774 | 72,032 | +0.02(+0.22%) |
Feb 10, 2016 | 6.834 | 6.971 | 6.743 | 6.758 | 48,419 | -0.01(-0.11%) |
Feb 09, 2016 | 6.833 | 6.931 | 6.744 | 6.766 | 66,893 | -0.19(-2.69%) |
Feb 08, 2016 | 6.774 | 6.991 | 6.751 | 6.953 | 77,115 | +0.14(+2.09%) |
Feb 05, 2016 | 7.066 | 7.066 | 6.811 | 6.811 | 92,320 | -0.27(-3.81%) |
Feb 04, 2016 | 7.141 | 7.291 | 7.051 | 7.081 | 30,395 | -0.05(-0.74%) |
Feb 03, 2016 | 7.268 | 7.309 | 6.991 | 7.133 | 31,690 | -0.05(-0.73%) |
Feb 02, 2016 | 7.193 | 7.238 | 7.148 | 7.186 | 32,384 | -0.06(-0.83%) |