Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 7.014 | 7.102 | 7.002 | 7.045 | 97,072 | -0.02(-0.27%) |
Apr 28, 2016 | 7.052 | 7.108 | 7.002 | 7.064 | 63,829 | -0.03(-0.44%) |
Apr 27, 2016 | 7.045 | 7.108 | 6.989 | 7.096 | 93,086 | +0.08(+1.07%) |
Apr 26, 2016 | 6.977 | 7.080 | 6.939 | 7.020 | 94,769 | +0.01(+0.18%) |
Apr 25, 2016 | 6.914 | 7.027 | 6.901 | 7.008 | 97,067 | +0.06(+0.90%) |
Apr 22, 2016 | 6.926 | 6.977 | 6.902 | 6.945 | 77,093 | +0.03(+0.36%) |
Apr 21, 2016 | 6.989 | 7.096 | 6.889 | 6.920 | 154,290 | -0.09(-1.25%) |
Apr 20, 2016 | 6.970 | 7.014 | 6.956 | 7.008 | 74,477 | -0.01(-0.09%) |
Apr 19, 2016 | 6.958 | 7.014 | 6.939 | 7.014 | 82,656 | +0.07(+0.99%) |
Apr 18, 2016 | 6.920 | 6.977 | 6.901 | 6.945 | 51,934 | +0.04(+0.64%) |
Apr 15, 2016 | 6.920 | 6.958 | 6.889 | 6.901 | 63,228 | -0.02(-0.27%) |
Apr 14, 2016 | 6.983 | 7.044 | 6.914 | 6.920 | 66,158 | -0.06(-0.90%) |
Apr 13, 2016 | 7.108 | 7.108 | 6.926 | 6.983 | 182,286 | -0.12(-1.68%) |
Apr 12, 2016 | 6.952 | 7.108 | 6.939 | 7.102 | 134,525 | +0.18(+2.62%) |
Apr 11, 2016 | 7.008 | 7.083 | 6.901 | 6.920 | 108,802 | -0.06(-0.81%) |
Apr 08, 2016 | 6.858 | 6.983 | 6.839 | 6.977 | 153,995 | +0.17(+2.48%) |
Apr 07, 2016 | 6.952 | 6.995 | 6.795 | 6.808 | 124,303 | -0.12(-1.72%) |
Apr 06, 2016 | 6.808 | 6.948 | 6.808 | 6.926 | 100,115 | +0.09(+1.28%) |
Apr 05, 2016 | 6.889 | 6.964 | 6.833 | 6.839 | 79,357 | -0.06(-0.91%) |
Apr 04, 2016 | 7.033 | 7.033 | 6.858 | 6.901 | 282,830 | +0.01(+0.09%) |
Apr 01, 2016 | 6.782 | 6.914 | 6.782 | 6.895 | 279,657 | +0.11(+1.66%) |
Mar 31, 2016 | 6.820 | 6.826 | 6.776 | 6.782 | 118,242 | +0.01(+0.09%) |
Mar 30, 2016 | 6.820 | 6.851 | 6.601 | 6.776 | 227,060 | -0.04(-0.64%) |
Mar 29, 2016 | 6.745 | 6.826 | 6.707 | 6.820 | 122,591 | +0.01(+0.09%) |
Mar 28, 2016 | 6.638 | 6.826 | 6.595 | 6.814 | 174,595 | +0.22(+3.32%) |
Mar 24, 2016 | 6.557 | 6.595 | 6.595 | 6.595 | 95,167 | +0.06(+0.96%) |
Mar 23, 2016 | 6.595 | 6.695 | 6.532 | 6.532 | 47,879 | -0.11(-1.70%) |
Mar 22, 2016 | 6.726 | 6.764 | 6.638 | 6.645 | 92,925 | -0.08(-1.21%) |
Mar 21, 2016 | 6.795 | 6.839 | 6.720 | 6.726 | 135,207 | -0.08(-1.20%) |
Mar 18, 2016 | 6.682 | 6.889 | 6.625 | 6.808 | 527,627 | +0.18(+2.64%) |
Mar 17, 2016 | 6.319 | 6.726 | 6.319 | 6.632 | 297,075 | +0.31(+4.96%) |
Mar 16, 2016 | 6.277 | 6.337 | 6.231 | 6.319 | 145,918 | +0.05(+0.87%) |
Mar 15, 2016 | 6.337 | 6.337 | 6.180 | 6.264 | 130,056 | -0.08(-1.24%) |
Mar 14, 2016 | 6.204 | 6.361 | 6.149 | 6.343 | 150,203 | +0.18(+2.95%) |
Mar 11, 2016 | 6.162 | 6.367 | 6.071 | 6.162 | 170,319 | +0.05(+0.89%) |
Mar 10, 2016 | 6.107 | 6.289 | 6.065 | 6.107 | 161,293 | +0.01(+0.10%) |
Mar 09, 2016 | 6.119 | 6.155 | 6.065 | 6.101 | 91,849 | +0.01(+0.10%) |
Mar 08, 2016 | 6.180 | 6.228 | 6.083 | 6.095 | 70,771 | -0.11(-1.76%) |
Mar 07, 2016 | 6.101 | 6.222 | 6.101 | 6.204 | 75,259 | +0.05(+0.89%) |
Mar 04, 2016 | 6.143 | 6.301 | 6.101 | 6.149 | 161,965 | +0.04(+0.59%) |
Mar 03, 2016 | 6.010 | 6.161 | 5.986 | 6.113 | 189,170 | +0.12(+2.02%) |
Mar 02, 2016 | 5.956 | 6.046 | 5.902 | 5.992 | 99,468 | +0.04(+0.61%) |
Mar 01, 2016 | 5.949 | 6.019 | 5.877 | 5.956 | 139,762 | +0.00(+0.00%) |
Feb 29, 2016 | 5.756 | 5.956 | 5.725 | 5.956 | 151,113 | +0.22(+3.91%) |
Feb 26, 2016 | 5.713 | 5.778 | 5.695 | 5.731 | 103,469 | +0.02(+0.32%) |
Feb 25, 2016 | 5.653 | 5.742 | 5.653 | 5.713 | 102,224 | +0.04(+0.64%) |
Feb 24, 2016 | 5.580 | 5.725 | 5.580 | 5.677 | 115,302 | +0.05(+0.86%) |
Feb 23, 2016 | 5.604 | 5.707 | 5.574 | 5.628 | 173,427 | +0.01(+0.22%) |
Feb 22, 2016 | 5.677 | 5.743 | 5.568 | 5.616 | 172,758 | +0.05(+0.87%) |
Feb 19, 2016 | 5.671 | 5.737 | 5.544 | 5.568 | 177,000 | +0.06(+1.10%) |
Feb 18, 2016 | 5.574 | 5.592 | 5.465 | 5.507 | 82,416 | -0.02(-0.33%) |
Feb 17, 2016 | 5.483 | 5.580 | 5.453 | 5.525 | 131,773 | +0.09(+1.67%) |
Feb 16, 2016 | 5.441 | 5.489 | 5.362 | 5.434 | 116,403 | +0.05(+0.90%) |
Feb 12, 2016 | 5.271 | 5.386 | 5.386 | 5.386 | 116,530 | +0.13(+2.54%) |
Feb 11, 2016 | 5.271 | 5.337 | 5.200 | 5.253 | 234,600 | -0.04(-0.80%) |
Feb 10, 2016 | 5.362 | 5.398 | 5.289 | 5.295 | 103,565 | -0.05(-0.91%) |
Feb 09, 2016 | 5.453 | 5.546 | 5.331 | 5.344 | 108,576 | -0.16(-2.86%) |
Feb 08, 2016 | 5.574 | 5.580 | 5.453 | 5.501 | 105,903 | -0.08(-1.52%) |
Feb 05, 2016 | 5.556 | 5.671 | 5.539 | 5.586 | 120,136 | +0.04(+0.77%) |
Feb 04, 2016 | 5.562 | 5.647 | 5.483 | 5.544 | 179,821 | -0.02(-0.33%) |
Feb 03, 2016 | 5.622 | 5.707 | 5.453 | 5.562 | 123,154 | -0.05(-0.97%) |
Feb 02, 2016 | 5.768 | 5.789 | 5.586 | 5.616 | 117,748 | -0.20(-3.44%) |