Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 6.990 | 6.990 | 6.700 | 6.756 | 5,480 | -0.22(-3.21%) |
Apr 28, 2016 | 6.950 | 6.980 | 6.780 | 6.980 | 1,088 | +0.02(+0.29%) |
Apr 27, 2016 | 6.980 | 7.000 | 6.780 | 6.960 | 6,043 | +0.11(+1.60%) |
Apr 26, 2016 | 6.623 | 6.920 | 6.623 | 6.851 | 8,550 | +0.13(+1.87%) |
Apr 25, 2016 | 6.800 | 6.800 | 6.560 | 6.725 | 1,304 | -0.02(-0.22%) |
Apr 22, 2016 | 6.788 | 6.788 | 6.683 | 6.740 | 3,619 | -0.01(-0.09%) |
Apr 21, 2016 | 6.766 | 6.800 | 6.622 | 6.746 | 6,262 | +0.03(+0.39%) |
Apr 20, 2016 | 6.720 | 6.720 | 6.600 | 6.720 | 3,149 | -0.01(-0.15%) |
Apr 19, 2016 | 6.800 | 6.800 | 6.640 | 6.730 | 3,188 | +0.01(+0.15%) |
Apr 18, 2016 | 6.634 | 6.790 | 6.634 | 6.720 | 4,799 | +0.10(+1.51%) |
Apr 15, 2016 | 6.750 | 6.910 | 6.620 | 6.620 | 2,075 | +0.01(+0.15%) |
Apr 14, 2016 | 6.730 | 6.867 | 6.572 | 6.610 | 5,954 | +0.06(+0.92%) |
Apr 13, 2016 | 6.876 | 6.978 | 6.550 | 6.550 | 3,712 | +0.05(+0.77%) |
Apr 12, 2016 | 6.510 | 6.640 | 6.500 | 6.500 | 3,135 | -0.20(-2.95%) |
Apr 11, 2016 | 6.730 | 6.730 | 6.697 | 6.697 | 797 | +0.20(+3.04%) |
Apr 08, 2016 | 6.620 | 6.620 | 6.500 | 6.500 | 12,617 | -0.21(-3.13%) |
Apr 07, 2016 | 6.950 | 6.950 | 6.710 | 6.710 | 5,421 | -0.04(-0.59%) |
Apr 06, 2016 | 6.750 | 6.750 | 6.750 | 6.750 | 371 | -0.15(-2.17%) |
Apr 05, 2016 | 6.900 | 6.931 | 6.900 | 6.900 | 1,695 | +0.20(+2.99%) |
Apr 04, 2016 | 6.700 | 6.700 | 6.700 | 6.700 | 283 | +0.15(+2.29%) |
Apr 01, 2016 | 6.737 | 6.737 | 6.550 | 6.550 | 298 | -0.30(-4.38%) |
Mar 31, 2016 | 6.886 | 6.950 | 6.790 | 6.850 | 3,134 | -0.10(-1.44%) |
Mar 30, 2016 | 6.990 | 6.990 | 6.890 | 6.950 | 1,716 | +0.09(+1.31%) |
Mar 29, 2016 | 6.840 | 6.950 | 6.800 | 6.860 | 2,191 | +0.31(+4.69%) |
Mar 28, 2016 | 6.634 | 6.634 | 6.553 | 6.553 | 640 | +0.02(+0.35%) |
Mar 24, 2016 | 6.500 | 6.530 | 6.530 | 6.530 | 2,300 | -0.00(-0.05%) |
Mar 23, 2016 | 6.510 | 6.640 | 6.510 | 6.533 | 1,243 | +0.03(+0.51%) |
Mar 22, 2016 | 6.496 | 6.600 | 6.496 | 6.500 | 4,582 | -0.03(-0.46%) |
Mar 21, 2016 | 6.700 | 6.700 | 6.350 | 6.530 | 11,684 | -0.38(-5.50%) |
Mar 18, 2016 | 6.746 | 6.990 | 6.740 | 6.910 | 15,929 | +0.24(+3.60%) |
Mar 17, 2016 | 6.500 | 6.810 | 6.110 | 6.670 | 8,437 | +0.18(+2.77%) |
Mar 16, 2016 | 6.380 | 6.499 | 6.312 | 6.490 | 7,364 | +0.18(+2.85%) |
Mar 15, 2016 | 6.200 | 6.470 | 6.200 | 6.310 | 30,249 | +0.02(+0.32%) |
Mar 14, 2016 | 6.210 | 6.399 | 6.110 | 6.290 | 2,297 | -0.03(-0.47%) |
Mar 11, 2016 | 6.090 | 6.340 | 6.090 | 6.320 | 13,791 | +0.08(+1.36%) |
Mar 10, 2016 | 6.100 | 6.235 | 6.100 | 6.235 | 14,408 | +0.13(+2.05%) |
Mar 09, 2016 | 6.080 | 6.200 | 6.060 | 6.110 | 1,453 | +0.05(+0.76%) |
Mar 08, 2016 | 6.060 | 6.100 | 6.060 | 6.064 | 3,468 | -0.04(-0.59%) |
Mar 07, 2016 | 6.240 | 6.250 | 6.060 | 6.100 | 2,532 | -0.09(-1.45%) |
Mar 04, 2016 | 6.144 | 6.247 | 6.144 | 6.190 | 26,406 | +0.21(+3.51%) |
Mar 03, 2016 | 6.100 | 6.200 | 5.980 | 5.980 | 6,517 | -0.02(-0.33%) |
Mar 02, 2016 | 6.000 | 6.000 | 5.920 | 6.000 | 20,880 | +0.00(+0.00%) |
Mar 01, 2016 | 5.945 | 6.000 | 5.945 | 6.000 | 13,685 | +0.05(+0.84%) |
Feb 29, 2016 | 5.850 | 5.990 | 5.850 | 5.950 | 4,451 | +0.07(+1.19%) |
Feb 26, 2016 | 5.920 | 5.950 | 5.800 | 5.880 | 3,970 | -0.09(-1.51%) |
Feb 25, 2016 | 6.000 | 6.000 | 5.800 | 5.970 | 8,618 | +0.11(+1.96%) |
Feb 24, 2016 | 6.000 | 6.026 | 5.850 | 5.855 | 5,188 | -0.14(-2.42%) |
Feb 23, 2016 | 6.105 | 6.128 | 6.000 | 6.000 | 16,179 | -0.08(-1.25%) |
Feb 22, 2016 | 6.060 | 6.200 | 6.050 | 6.076 | 5,705 | +0.02(+0.26%) |
Feb 19, 2016 | 6.120 | 6.160 | 6.050 | 6.060 | 2,800 | -0.04(-0.66%) |
Feb 18, 2016 | 6.160 | 6.220 | 6.050 | 6.100 | 5,135 | -0.09(-1.45%) |
Feb 17, 2016 | 6.250 | 6.250 | 6.010 | 6.190 | 2,672 | -0.01(-0.16%) |
Feb 16, 2016 | 6.010 | 6.250 | 5.951 | 6.200 | 6,085 | +0.30(+5.08%) |
Feb 12, 2016 | 5.940 | 5.900 | 5.900 | 5.900 | 7,900 | -0.15(-2.48%) |
Feb 11, 2016 | 6.000 | 6.300 | 5.800 | 6.050 | 22,783 | -0.17(-2.73%) |
Feb 10, 2016 | 6.310 | 6.310 | 6.063 | 6.220 | 23,192 | -0.08(-1.27%) |
Feb 09, 2016 | 6.150 | 6.300 | 6.150 | 6.300 | 13,150 | +0.30(+5.00%) |
Feb 08, 2016 | 6.170 | 6.170 | 6.000 | 6.000 | 15,645 | -0.17(-2.76%) |
Feb 05, 2016 | 6.370 | 6.980 | 6.094 | 6.170 | 49,089 | -0.03(-0.48%) |
Feb 04, 2016 | 6.500 | 6.500 | 6.160 | 6.200 | 31,209 | -0.15(-2.36%) |
Feb 03, 2016 | 6.640 | 6.940 | 6.130 | 6.350 | 37,739 | +0.20(+3.25%) |
Feb 02, 2016 | 6.250 | 6.460 | 6.070 | 6.150 | 31,287 | -0.16(-2.53%) |