Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 7.310 | 7.340 | 7.084 | 7.084 | 3,402 | +0.06(+0.92%) |
Apr 27, 2016 | 7.360 | 7.020 | 7.020 | 7.020 | 50 | -0.39(-5.26%) |
Apr 26, 2016 | 6.990 | 7.410 | 6.980 | 7.410 | 10,263 | +0.48(+6.93%) |
Apr 25, 2016 | 6.960 | 6.999 | 6.920 | 6.930 | 4,981 | -0.05(-0.72%) |
Apr 22, 2016 | 7.080 | 7.080 | 6.980 | 6.980 | 2,316 | -0.03(-0.43%) |
Apr 21, 2016 | 6.980 | 7.090 | 6.970 | 7.010 | 4,871 | +0.01(+0.14%) |
Apr 20, 2016 | 7.080 | 7.080 | 6.990 | 7.000 | 849 | -0.14(-1.96%) |
Apr 19, 2016 | 7.210 | 7.220 | 7.010 | 7.140 | 1,307 | +0.13(+1.85%) |
Apr 18, 2016 | 6.960 | 7.140 | 6.960 | 7.010 | 6,512 | +0.01(+0.14%) |
Apr 15, 2016 | 7.023 | 7.340 | 7.000 | 7.000 | 9,874 | -0.02(-0.28%) |
Apr 14, 2016 | 7.230 | 7.260 | 6.950 | 7.020 | 4,318 | -0.21(-2.90%) |
Apr 13, 2016 | 6.877 | 7.390 | 6.860 | 7.230 | 20,157 | +0.33(+4.78%) |
Apr 12, 2016 | 6.831 | 6.900 | 6.831 | 6.900 | 1,147 | +0.01(+0.15%) |
Apr 11, 2016 | 6.900 | 6.900 | 6.870 | 6.890 | 3,898 | -0.01(-0.14%) |
Apr 08, 2016 | 6.890 | 6.900 | 6.875 | 6.900 | 580 | +0.09(+1.32%) |
Apr 07, 2016 | 6.840 | 6.870 | 6.800 | 6.810 | 1,719 | -0.03(-0.44%) |
Apr 06, 2016 | 6.810 | 6.900 | 6.810 | 6.840 | 2,379 | +0.01(+0.15%) |
Apr 05, 2016 | 6.800 | 6.890 | 6.800 | 6.830 | 8,011 | -0.05(-0.73%) |
Apr 04, 2016 | 6.900 | 6.900 | 6.860 | 6.880 | 11,895 | +0.08(+1.18%) |
Apr 01, 2016 | 6.900 | 6.900 | 6.800 | 6.800 | 7,038 | -0.07(-1.02%) |
Mar 31, 2016 | 6.900 | 6.900 | 6.800 | 6.870 | 10,592 | +0.02(+0.29%) |
Mar 30, 2016 | 6.900 | 7.055 | 6.730 | 6.850 | 65,276 | +0.02(+0.29%) |
Mar 29, 2016 | 6.810 | 6.950 | 6.750 | 6.830 | 23,980 | +0.06(+0.89%) |
Mar 28, 2016 | 6.835 | 6.900 | 6.750 | 6.770 | 2,843 | -0.04(-0.59%) |
Mar 24, 2016 | 6.810 | 6.810 | 6.810 | 6.810 | 7,700 | +0.04(+0.59%) |
Mar 23, 2016 | 6.899 | 6.900 | 6.760 | 6.770 | 1,062 | -0.10(-1.44%) |
Mar 22, 2016 | 6.780 | 6.990 | 6.780 | 6.869 | 5,141 | -0.13(-1.87%) |
Mar 21, 2016 | 6.990 | 7.000 | 6.760 | 7.000 | 7,163 | +0.01(+0.14%) |
Mar 18, 2016 | 6.990 | 7.000 | 6.890 | 6.990 | 14,716 | +0.00(+0.00%) |
Mar 17, 2016 | 6.320 | 7.190 | 6.320 | 6.990 | 58,554 | +0.62(+9.73%) |
Mar 16, 2016 | 6.330 | 6.430 | 6.240 | 6.370 | 17,546 | +0.15(+2.33%) |
Mar 15, 2016 | 6.200 | 6.280 | 6.200 | 6.225 | 27,660 | +0.06(+1.06%) |
Mar 14, 2016 | 6.190 | 6.340 | 6.100 | 6.160 | 7,120 | +0.15(+2.50%) |
Mar 11, 2016 | 6.010 | 6.120 | 6.000 | 6.010 | 2,546 | -0.02(-0.33%) |
Mar 10, 2016 | 6.170 | 6.180 | 6.000 | 6.030 | 2,672 | -0.14(-2.27%) |
Mar 09, 2016 | 6.225 | 6.280 | 6.120 | 6.170 | 4,711 | +0.08(+1.31%) |
Mar 08, 2016 | 6.110 | 6.230 | 6.000 | 6.090 | 7,345 | +0.09(+1.50%) |
Mar 07, 2016 | 6.130 | 6.210 | 6.000 | 6.000 | 7,252 | -0.19(-3.07%) |
Mar 04, 2016 | 6.250 | 6.380 | 6.190 | 6.190 | 28,595 | +0.03(+0.49%) |
Mar 03, 2016 | 6.200 | 6.200 | 6.030 | 6.160 | 5,754 | -0.02(-0.32%) |
Mar 02, 2016 | 6.240 | 6.240 | 6.180 | 6.180 | 462 | -0.01(-0.16%) |
Mar 01, 2016 | 6.230 | 6.250 | 6.190 | 6.190 | 10,981 | -0.02(-0.32%) |
Feb 29, 2016 | 6.210 | 6.250 | 6.210 | 6.210 | 4,966 | +0.01(+0.16%) |
Feb 26, 2016 | 6.150 | 6.390 | 5.980 | 6.200 | 18,781 | +0.13(+2.14%) |
Feb 25, 2016 | 6.360 | 6.490 | 5.950 | 6.070 | 24,677 | -0.13(-2.10%) |
Feb 24, 2016 | 6.540 | 6.540 | 6.160 | 6.200 | 32,035 | -0.41(-6.20%) |
Feb 23, 2016 | 6.350 | 6.690 | 6.289 | 6.610 | 15,364 | +0.11(+1.68%) |
Feb 22, 2016 | 6.180 | 6.790 | 6.180 | 6.501 | 6,024 | -0.36(-5.24%) |
Feb 19, 2016 | 6.950 | 7.000 | 6.860 | 6.860 | 3,021 | -0.09(-1.29%) |
Feb 18, 2016 | 6.600 | 6.950 | 6.200 | 6.950 | 7,468 | +0.00(+0.00%) |
Feb 17, 2016 | 6.860 | 6.970 | 6.500 | 6.950 | 7,006 | +0.20(+2.96%) |
Feb 16, 2016 | 6.930 | 6.970 | 6.750 | 6.750 | 498 | -0.17(-2.46%) |
Feb 12, 2016 | 6.850 | 6.920 | 6.920 | 6.920 | 6,900 | -0.05(-0.72%) |
Feb 11, 2016 | 6.780 | 7.000 | 6.695 | 6.970 | 6,054 | +0.07(+1.01%) |
Feb 10, 2016 | 6.830 | 7.020 | 6.830 | 6.900 | 1,305 | +0.13(+1.92%) |
Feb 09, 2016 | 6.840 | 7.020 | 6.752 | 6.770 | 56,599 | -0.14(-2.03%) |
Feb 08, 2016 | 6.920 | 6.990 | 6.730 | 6.910 | 28,053 | -0.19(-2.68%) |
Feb 05, 2016 | 7.060 | 7.100 | 7.060 | 7.100 | 1,429 | -0.01(-0.14%) |
Feb 04, 2016 | 7.200 | 7.200 | 7.100 | 7.110 | 2,680 | -0.08(-1.11%) |
Feb 03, 2016 | 7.080 | 7.190 | 7.065 | 7.190 | 11,280 | +0.13(+1.84%) |
Feb 02, 2016 | 6.992 | 7.080 | 6.900 | 7.060 | 5,900 | -0.02(-0.28%) |