Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 7.050 | 7.080 | 7.030 | 7.040 | 266,885 | -0.08(-1.05%) |
Apr 28, 2016 | 7.030 | 7.140 | 7.030 | 7.115 | 32,197 | -0.13(-1.86%) |
Apr 27, 2016 | 7.240 | 7.250 | 7.170 | 7.250 | 16,738 | -0.02(-0.28%) |
Apr 26, 2016 | 7.250 | 7.280 | 7.250 | 7.270 | 51,040 | +0.02(+0.35%) |
Apr 25, 2016 | 7.245 | 7.270 | 7.220 | 7.245 | 14,968 | -0.06(-0.89%) |
Apr 22, 2016 | 7.340 | 7.380 | 7.300 | 7.310 | 25,951 | -0.07(-0.95%) |
Apr 21, 2016 | 7.410 | 7.420 | 7.360 | 7.380 | 20,088 | -0.08(-1.07%) |
Apr 20, 2016 | 7.410 | 7.480 | 7.410 | 7.460 | 10,713 | -0.02(-0.27%) |
Apr 19, 2016 | 7.430 | 7.480 | 7.430 | 7.480 | 26,665 | +0.21(+2.89%) |
Apr 18, 2016 | 7.210 | 7.290 | 7.210 | 7.270 | 9,748 | +0.08(+1.11%) |
Apr 15, 2016 | 7.240 | 7.240 | 7.190 | 7.190 | 17,566 | +0.07(+0.98%) |
Apr 14, 2016 | 7.140 | 7.170 | 7.110 | 7.120 | 21,382 | -0.08(-1.11%) |
Apr 13, 2016 | 7.220 | 7.250 | 7.190 | 7.200 | 40,780 | +0.07(+0.98%) |
Apr 12, 2016 | 7.080 | 7.130 | 7.080 | 7.130 | 33,189 | +0.09(+1.28%) |
Apr 11, 2016 | 7.040 | 7.100 | 7.040 | 7.040 | 30,154 | +0.01(+0.14%) |
Apr 08, 2016 | 6.935 | 7.050 | 6.935 | 7.030 | 24,261 | +0.23(+3.38%) |
Apr 07, 2016 | 6.830 | 6.830 | 6.760 | 6.800 | 23,135 | -0.04(-0.58%) |
Apr 06, 2016 | 6.800 | 6.840 | 6.792 | 6.840 | 25,318 | +0.37(+5.72%) |
Apr 05, 2016 | 6.480 | 6.490 | 6.440 | 6.470 | 73,248 | -0.14(-2.07%) |
Apr 04, 2016 | 6.580 | 6.630 | 6.580 | 6.607 | 16,131 | +0.06(+0.87%) |
Apr 01, 2016 | 6.500 | 6.590 | 6.500 | 6.550 | 40,431 | -0.05(-0.76%) |
Mar 31, 2016 | 6.640 | 6.650 | 6.580 | 6.600 | 16,909 | -0.04(-0.68%) |
Mar 30, 2016 | 6.620 | 6.670 | 6.610 | 6.645 | 35,075 | +0.13(+2.07%) |
Mar 29, 2016 | 6.410 | 6.520 | 6.410 | 6.510 | 59,104 | +0.12(+1.88%) |
Mar 28, 2016 | 6.395 | 6.400 | 6.370 | 6.390 | 79,027 | +0.01(+0.24%) |
Mar 24, 2016 | 6.375 | 6.375 | 6.375 | 0 | -0.08(-1.32%) | |
Mar 23, 2016 | 6.500 | 6.500 | 6.460 | 6.460 | 19,297 | -0.07(-1.07%) |
Mar 22, 2016 | 6.470 | 6.540 | 6.470 | 6.530 | 39,163 | +0.02(+0.31%) |
Mar 21, 2016 | 6.540 | 6.549 | 6.480 | 6.510 | 43,060 | -0.11(-1.66%) |
Mar 18, 2016 | 6.570 | 6.620 | 6.570 | 6.620 | 59,160 | -0.09(-1.34%) |
Mar 17, 2016 | 6.650 | 6.730 | 6.650 | 6.710 | 529,985 | -0.04(-0.52%) |
Mar 16, 2016 | 6.660 | 6.770 | 6.630 | 6.745 | 23,162 | -0.05(-0.81%) |
Mar 15, 2016 | 6.770 | 6.810 | 6.770 | 6.800 | 27,190 | -0.20(-2.86%) |
Mar 14, 2016 | 6.925 | 7.010 | 6.925 | 7.000 | 31,629 | +0.07(+1.01%) |
Mar 11, 2016 | 6.851 | 6.930 | 6.851 | 6.930 | 21,400 | +0.18(+2.67%) |
Mar 10, 2016 | 6.820 | 6.820 | 6.700 | 6.750 | 36,528 | -0.10(-1.46%) |
Mar 09, 2016 | 6.800 | 6.880 | 6.800 | 6.850 | 26,915 | +0.09(+1.41%) |
Mar 08, 2016 | 6.740 | 6.790 | 6.740 | 6.755 | 57,791 | -0.08(-1.10%) |
Mar 07, 2016 | 6.770 | 6.850 | 6.760 | 6.830 | 65,733 | +0.05(+0.74%) |
Mar 04, 2016 | 6.775 | 6.775 | 6.760 | 6.780 | 25,942 | +0.14(+2.11%) |
Mar 03, 2016 | 6.510 | 6.640 | 6.510 | 6.640 | 17,994 | +0.12(+1.84%) |
Mar 02, 2016 | 6.490 | 6.520 | 6.420 | 6.520 | 20,247 | -0.01(-0.08%) |
Mar 01, 2016 | 6.500 | 6.570 | 6.460 | 6.525 | 95,915 | +0.10(+1.48%) |
Feb 29, 2016 | 6.410 | 6.480 | 6.410 | 6.430 | 27,815 | -0.07(-1.08%) |
Feb 26, 2016 | 6.456 | 6.510 | 6.450 | 6.500 | 51,780 | +0.03(+0.46%) |
Feb 25, 2016 | 6.430 | 6.500 | 6.430 | 6.470 | 70,822 | +0.09(+1.41%) |
Feb 24, 2016 | 6.410 | 6.410 | 6.340 | 6.380 | 304,134 | -0.16(-2.45%) |
Feb 23, 2016 | 6.610 | 6.610 | 6.520 | 6.540 | 54,451 | -0.14(-2.10%) |
Feb 22, 2016 | 6.695 | 6.695 | 6.640 | 6.680 | 34,316 | -0.01(-0.15%) |
Feb 19, 2016 | 6.605 | 6.700 | 6.605 | 6.690 | 33,275 | +0.00(+0.00%) |
Feb 18, 2016 | 6.710 | 6.710 | 6.650 | 6.690 | 26,226 | +0.03(+0.38%) |
Feb 17, 2016 | 6.605 | 6.710 | 6.605 | 6.665 | 150,201 | +0.20(+3.01%) |
Feb 16, 2016 | 6.430 | 6.470 | 6.390 | 6.470 | 56,891 | +0.11(+1.73%) |
Feb 12, 2016 | 6.360 | 6.360 | 6.360 | 0 | +0.04(+0.63%) | |
Feb 11, 2016 | 6.310 | 6.350 | 6.280 | 6.320 | 46,526 | -0.07(-1.17%) |
Feb 10, 2016 | 6.340 | 6.440 | 6.340 | 6.395 | 45,680 | +0.16(+2.57%) |
Feb 09, 2016 | 6.160 | 6.260 | 6.160 | 6.235 | 119,760 | +0.07(+1.05%) |
Feb 08, 2016 | 6.200 | 6.210 | 6.090 | 6.170 | 68,546 | -0.16(-2.45%) |
Feb 05, 2016 | 6.380 | 6.380 | 6.300 | 6.325 | 97,286 | -0.00(-0.08%) |
Feb 04, 2016 | 6.280 | 6.360 | 6.250 | 6.330 | 70,075 | -0.03(-0.47%) |
Feb 03, 2016 | 6.390 | 6.390 | 6.280 | 6.360 | 1,218,663 | +0.06(+0.95%) |
Feb 02, 2016 | 6.390 | 6.390 | 6.290 | 6.300 | 115,806 | -0.20(-3.08%) |