Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 7.480 | 7.584 | 7.359 | 7.400 | 51,267 | +0.75(+11.23%) |
Apr 28, 2016 | 6.673 | 6.673 | 6.652 | 6.653 | 3,229 | +0.05(+0.83%) |
Apr 27, 2016 | 6.630 | 6.630 | 6.598 | 6.598 | 575 | -0.10(-1.52%) |
Apr 26, 2016 | 6.608 | 6.700 | 6.608 | 6.700 | 4,433 | +0.19(+2.92%) |
Apr 25, 2016 | 6.680 | 6.680 | 6.510 | 6.510 | 33,244 | -0.21(-3.12%) |
Apr 22, 2016 | 6.720 | 6.720 | 6.720 | 6.720 | 225 | -0.00(-0.03%) |
Apr 21, 2016 | 6.767 | 6.767 | 6.720 | 6.722 | 5,377 | -0.29(-4.12%) |
Apr 20, 2016 | 6.960 | 7.011 | 6.960 | 7.011 | 1,841 | +0.10(+1.45%) |
Apr 19, 2016 | 6.923 | 6.923 | 6.911 | 6.911 | 850 | -0.01(-0.13%) |
Apr 18, 2016 | 6.730 | 6.920 | 6.730 | 6.920 | 1,573 | +0.17(+2.59%) |
Apr 15, 2016 | 6.660 | 6.750 | 6.660 | 6.745 | 3,410 | +0.08(+1.20%) |
Apr 14, 2016 | 6.520 | 6.770 | 6.520 | 6.665 | 35,969 | +0.14(+2.22%) |
Apr 13, 2016 | 6.400 | 6.568 | 6.380 | 6.520 | 18,000 | +0.13(+2.01%) |
Apr 12, 2016 | 6.405 | 6.405 | 6.283 | 6.392 | 7,420 | -0.02(-0.39%) |
Apr 11, 2016 | 6.417 | 6.417 | 6.417 | 6.417 | 185 | +0.03(+0.41%) |
Apr 08, 2016 | 6.346 | 6.390 | 6.346 | 6.390 | 8,450 | +0.25(+3.99%) |
Apr 07, 2016 | 6.145 | 6.145 | 6.145 | 6.145 | 1,015 | -0.17(-2.73%) |
Apr 06, 2016 | 6.274 | 6.318 | 6.220 | 6.318 | 3,800 | +0.08(+1.25%) |
Apr 05, 2016 | 6.250 | 6.306 | 6.206 | 6.240 | 8,985 | -0.24(-3.74%) |
Apr 04, 2016 | 6.717 | 6.717 | 6.483 | 6.483 | 5,999 | -0.31(-4.53%) |
Apr 01, 2016 | 6.800 | 6.808 | 6.790 | 6.790 | 3,820 | -0.12(-1.72%) |
Mar 31, 2016 | 6.910 | 6.910 | 6.890 | 6.909 | 10,124 | +0.02(+0.33%) |
Mar 30, 2016 | 6.886 | 6.886 | 6.886 | 6.886 | 200 | +0.24(+3.59%) |
Mar 29, 2016 | 6.536 | 6.648 | 6.536 | 6.648 | 1,070 | +0.10(+1.56%) |
Mar 28, 2016 | 6.570 | 6.570 | 6.510 | 6.545 | 2,140 | +0.06(+0.85%) |
Mar 24, 2016 | 6.490 | 6.490 | 6.490 | 0 | -0.06(-0.92%) | |
Mar 23, 2016 | 6.830 | 6.830 | 6.550 | 6.550 | 6,477 | -0.34(-4.92%) |
Mar 22, 2016 | 6.929 | 6.929 | 6.889 | 6.889 | 1,000 | -0.10(-1.50%) |
Mar 21, 2016 | 6.930 | 7.035 | 6.930 | 6.994 | 9,320 | +0.09(+1.29%) |
Mar 18, 2016 | 6.990 | 7.175 | 6.905 | 6.905 | 30,850 | -0.03(-0.37%) |
Mar 17, 2016 | 6.625 | 6.930 | 6.555 | 6.930 | 52,850 | +0.44(+6.71%) |
Mar 16, 2016 | 6.426 | 6.494 | 6.404 | 6.494 | 16,000 | +0.23(+3.72%) |
Mar 15, 2016 | 6.361 | 6.362 | 6.261 | 6.261 | 1,800 | -0.10(-1.55%) |
Mar 11, 2016 | 6.360 | 6.360 | 6.360 | 4 | +0.37(+6.09%) | |
Mar 10, 2016 | 6.290 | 6.290 | 5.910 | 5.995 | 6,286 | -0.24(-3.86%) |
Mar 09, 2016 | 6.063 | 6.261 | 6.056 | 6.236 | 11,670 | +0.25(+4.15%) |
Mar 08, 2016 | 6.350 | 6.350 | 5.987 | 5.987 | 2,333 | -0.52(-8.01%) |
Mar 07, 2016 | 6.266 | 6.550 | 6.266 | 6.508 | 4,286 | +0.20(+3.25%) |
Mar 04, 2016 | 6.138 | 6.304 | 6.138 | 6.304 | 3,908 | +0.29(+4.85%) |
Mar 03, 2016 | 5.840 | 6.051 | 5.840 | 6.012 | 50,627 | +0.34(+6.03%) |
Mar 02, 2016 | 5.396 | 5.670 | 5.375 | 5.670 | 23,819 | +0.25(+4.66%) |
Mar 01, 2016 | 5.403 | 5.417 | 5.376 | 5.417 | 53,019 | +0.09(+1.76%) |
Feb 29, 2016 | 5.324 | 5.324 | 5.324 | 5.324 | 74,181 | -0.08(-1.39%) |
Feb 26, 2016 | 5.390 | 5.436 | 5.390 | 5.399 | 24,900 | +0.05(+0.91%) |
Feb 25, 2016 | 5.284 | 5.356 | 5.282 | 5.350 | 27,168 | +0.12(+2.32%) |
Feb 24, 2016 | 5.207 | 5.229 | 5.134 | 5.229 | 41,202 | -0.03(-0.61%) |
Feb 23, 2016 | 5.285 | 5.285 | 5.201 | 5.260 | 35,894 | -0.05(-0.90%) |
Feb 22, 2016 | 5.387 | 5.387 | 5.298 | 5.308 | 94,130 | +0.05(+1.00%) |
Feb 19, 2016 | 5.169 | 5.347 | 5.169 | 5.256 | 24,500 | +0.09(+1.66%) |
Feb 18, 2016 | 5.408 | 5.408 | 5.170 | 5.170 | 30,495 | -0.23(-4.26%) |
Feb 17, 2016 | 5.635 | 5.635 | 5.397 | 5.400 | 11,063 | -0.65(-10.79%) |
Feb 16, 2016 | 5.510 | 6.053 | 5.510 | 6.053 | 13,329 | +0.66(+12.17%) |
Feb 12, 2016 | 5.396 | 5.396 | 5.396 | 0 | +0.15(+2.94%) | |
Feb 11, 2016 | 5.160 | 5.251 | 5.124 | 5.242 | 119,725 | -0.12(-2.22%) |
Feb 10, 2016 | 5.309 | 5.402 | 5.309 | 5.361 | 9,832 | +0.14(+2.67%) |
Feb 09, 2016 | 5.366 | 5.366 | 5.222 | 5.222 | 400 | -0.11(-2.15%) |
Feb 08, 2016 | 5.440 | 5.440 | 5.220 | 5.336 | 35,885 | -0.19(-3.36%) |
Feb 05, 2016 | 5.588 | 5.588 | 5.522 | 5.522 | 6,968 | -0.07(-1.33%) |
Feb 04, 2016 | 5.160 | 5.596 | 5.160 | 5.596 | 5,436 | +0.59(+11.74%) |
Feb 03, 2016 | 5.160 | 5.160 | 5.000 | 5.008 | 127,250 | -0.06(-1.21%) |
Feb 02, 2016 | 5.290 | 5.290 | 5.030 | 5.070 | 15,247 | -0.44(-8.03%) |