Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 7.000 | 7.130 | 7.000 | 7.130 | 7,416 | +0.06(+0.85%) |
Apr 28, 2016 | 7.040 | 7.250 | 7.040 | 7.070 | 7,196 | -0.09(-1.26%) |
Apr 27, 2016 | 7.280 | 7.280 | 7.080 | 7.160 | 7,003 | -0.04(-0.56%) |
Apr 26, 2016 | 7.300 | 7.300 | 7.050 | 7.200 | 22,033 | -0.09(-1.23%) |
Apr 25, 2016 | 7.510 | 7.720 | 7.100 | 7.290 | 7,394 | -0.33(-4.27%) |
Apr 22, 2016 | 7.500 | 7.615 | 7.420 | 7.615 | 16,094 | +0.25(+3.46%) |
Apr 21, 2016 | 7.390 | 7.390 | 7.260 | 7.360 | 12,785 | +0.11(+1.52%) |
Apr 20, 2016 | 7.070 | 7.480 | 7.070 | 7.250 | 21,722 | +0.25(+3.57%) |
Apr 19, 2016 | 7.500 | 7.500 | 7.000 | 7.000 | 31,145 | -0.54(-7.16%) |
Apr 18, 2016 | 7.250 | 7.550 | 7.220 | 7.540 | 31,304 | +0.08(+1.07%) |
Apr 15, 2016 | 7.331 | 7.460 | 7.060 | 7.460 | 17,523 | +0.13(+1.77%) |
Apr 14, 2016 | 7.510 | 7.510 | 7.170 | 7.330 | 10,248 | +0.07(+0.96%) |
Apr 13, 2016 | 7.250 | 7.260 | 7.050 | 7.260 | 8,857 | +0.21(+2.98%) |
Apr 12, 2016 | 7.050 | 7.070 | 6.920 | 7.050 | 5,644 | -0.10(-1.40%) |
Apr 11, 2016 | 7.470 | 7.470 | 7.050 | 7.150 | 5,957 | +0.00(+0.00%) |
Apr 08, 2016 | 7.080 | 7.360 | 7.080 | 7.150 | 8,102 | +0.10(+1.42%) |
Apr 07, 2016 | 7.040 | 7.150 | 7.010 | 7.050 | 10,961 | -0.12(-1.67%) |
Apr 06, 2016 | 7.010 | 7.170 | 6.960 | 7.170 | 12,567 | +0.21(+3.02%) |
Apr 05, 2016 | 7.000 | 7.010 | 6.800 | 6.960 | 4,622 | -0.14(-1.97%) |
Apr 04, 2016 | 6.760 | 7.100 | 6.760 | 7.100 | 6,945 | +0.24(+3.50%) |
Apr 01, 2016 | 7.140 | 7.140 | 6.730 | 6.860 | 8,278 | -0.13(-1.86%) |
Mar 31, 2016 | 7.020 | 7.020 | 6.600 | 6.990 | 8,912 | +0.37(+5.59%) |
Mar 30, 2016 | 6.610 | 7.130 | 6.610 | 6.620 | 4,719 | +0.03(+0.46%) |
Mar 29, 2016 | 6.600 | 6.720 | 6.520 | 6.590 | 10,839 | -0.08(-1.20%) |
Mar 28, 2016 | 6.730 | 6.730 | 6.670 | 6.670 | 4,848 | -0.04(-0.52%) |
Mar 24, 2016 | 6.733 | 6.705 | 6.705 | 6.705 | 5,100 | +0.12(+1.82%) |
Mar 23, 2016 | 6.890 | 6.890 | 6.511 | 6.585 | 5,730 | -0.12(-1.86%) |
Mar 22, 2016 | 7.270 | 7.270 | 6.650 | 6.710 | 23,605 | -0.26(-3.73%) |
Mar 21, 2016 | 7.270 | 7.270 | 6.500 | 6.970 | 26,482 | -0.18(-2.52%) |
Mar 18, 2016 | 6.960 | 7.340 | 6.850 | 7.150 | 7,470 | +0.17(+2.44%) |
Mar 17, 2016 | 7.320 | 7.320 | 6.680 | 6.980 | 184,705 | -0.14(-1.97%) |
Mar 16, 2016 | 7.360 | 7.370 | 6.750 | 7.120 | 745,531 | -0.25(-3.39%) |
Mar 15, 2016 | 7.440 | 7.630 | 7.360 | 7.370 | 8,533 | -0.20(-2.64%) |
Mar 14, 2016 | 7.700 | 7.700 | 7.379 | 7.570 | 5,087 | +0.08(+1.07%) |
Mar 11, 2016 | 7.612 | 7.640 | 7.440 | 7.490 | 3,554 | +0.13(+1.76%) |
Mar 10, 2016 | 7.500 | 7.500 | 7.250 | 7.360 | 4,183 | +0.00(+0.00%) |
Mar 09, 2016 | 7.600 | 7.600 | 7.250 | 7.360 | 6,446 | +0.03(+0.41%) |
Mar 08, 2016 | 7.490 | 7.703 | 7.260 | 7.330 | 7,528 | -0.11(-1.48%) |
Mar 07, 2016 | 7.480 | 7.510 | 7.300 | 7.440 | 7,435 | +0.22(+3.05%) |
Mar 04, 2016 | 7.450 | 7.760 | 7.220 | 7.220 | 16,176 | -0.24(-3.22%) |
Mar 03, 2016 | 7.820 | 7.820 | 7.380 | 7.460 | 11,451 | -0.36(-4.60%) |
Mar 02, 2016 | 7.700 | 7.859 | 7.280 | 7.820 | 26,640 | +0.38(+5.11%) |
Mar 01, 2016 | 7.400 | 7.470 | 7.400 | 7.440 | 40,517 | +0.12(+1.57%) |
Feb 29, 2016 | 7.300 | 7.440 | 7.235 | 7.325 | 12,162 | +0.08(+1.17%) |
Feb 26, 2016 | 7.351 | 7.470 | 7.240 | 7.240 | 10,578 | -0.07(-0.96%) |
Feb 25, 2016 | 7.430 | 7.430 | 7.070 | 7.310 | 3,268 | -0.02(-0.20%) |
Feb 24, 2016 | 7.150 | 7.450 | 7.000 | 7.325 | 4,044 | +0.08(+1.17%) |
Feb 23, 2016 | 7.090 | 7.390 | 7.090 | 7.240 | 3,516 | +0.23(+3.28%) |
Feb 22, 2016 | 7.120 | 7.440 | 7.010 | 7.010 | 8,097 | -0.20(-2.77%) |
Feb 19, 2016 | 6.810 | 7.360 | 6.800 | 7.210 | 11,994 | -0.09(-1.23%) |
Feb 18, 2016 | 7.980 | 7.980 | 7.300 | 7.300 | 9,284 | -0.64(-8.06%) |
Feb 17, 2016 | 7.210 | 8.130 | 7.000 | 7.940 | 13,367 | +1.09(+15.91%) |
Feb 16, 2016 | 7.170 | 7.280 | 6.840 | 6.850 | 24,089 | -0.44(-6.04%) |
Feb 12, 2016 | 7.250 | 7.290 | 7.290 | 7.290 | 8,800 | +0.12(+1.67%) |
Feb 11, 2016 | 7.135 | 7.210 | 7.100 | 7.170 | 5,780 | +0.09(+1.27%) |
Feb 10, 2016 | 6.980 | 7.390 | 6.890 | 7.080 | 6,405 | +0.08(+1.14%) |
Feb 09, 2016 | 6.750 | 7.120 | 6.750 | 7.000 | 15,154 | +0.24(+3.55%) |
Feb 08, 2016 | 6.750 | 6.770 | 6.410 | 6.760 | 12,107 | -0.02(-0.29%) |
Feb 05, 2016 | 6.720 | 6.850 | 6.590 | 6.780 | 5,117 | -0.08(-1.17%) |
Feb 04, 2016 | 6.350 | 6.860 | 6.310 | 6.860 | 16,534 | +0.39(+6.03%) |
Feb 03, 2016 | 6.508 | 6.640 | 6.400 | 6.470 | 2,624 | +0.00(+0.00%) |
Feb 02, 2016 | 6.560 | 6.710 | 6.400 | 6.470 | 3,619 | -0.20(-3.00%) |