Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 7.049 | 7.077 | 7.028 | 7.077 | 96,633 | +0.03(+0.46%) |
Apr 28, 2016 | 7.055 | 7.082 | 7.028 | 7.044 | 165,738 | -0.01(-0.10%) |
Apr 27, 2016 | 7.055 | 7.088 | 7.038 | 7.051 | 145,937 | +0.01(+0.10%) |
Apr 26, 2016 | 7.038 | 7.066 | 7.028 | 7.044 | 181,553 | +0.02(+0.23%) |
Apr 25, 2016 | 7.022 | 7.028 | 7.000 | 7.028 | 145,838 | +0.02(+0.23%) |
Apr 22, 2016 | 7.044 | 7.066 | 7.011 | 7.011 | 143,814 | -0.04(-0.62%) |
Apr 21, 2016 | 7.022 | 7.055 | 7.017 | 7.055 | 78,454 | +0.04(+0.54%) |
Apr 20, 2016 | 7.006 | 7.017 | 6.989 | 7.017 | 159,895 | +0.03(+0.45%) |
Apr 19, 2016 | 6.975 | 6.986 | 6.948 | 6.986 | 141,665 | +0.03(+0.39%) |
Apr 18, 2016 | 6.855 | 6.958 | 6.855 | 6.958 | 203,543 | +0.07(+0.94%) |
Apr 15, 2016 | 6.920 | 6.937 | 6.883 | 6.893 | 174,466 | -0.04(-0.63%) |
Apr 14, 2016 | 6.904 | 6.937 | 6.904 | 6.937 | 281,678 | +0.02(+0.24%) |
Apr 13, 2016 | 6.904 | 6.931 | 6.904 | 6.920 | 96,241 | +0.04(+0.55%) |
Apr 12, 2016 | 6.888 | 6.910 | 6.883 | 6.883 | 105,000 | -0.01(-0.08%) |
Apr 11, 2016 | 6.899 | 6.899 | 6.877 | 6.888 | 113,406 | +0.01(+0.16%) |
Apr 08, 2016 | 6.866 | 6.899 | 6.861 | 6.877 | 174,047 | +0.00(+0.00%) |
Apr 07, 2016 | 6.904 | 6.910 | 6.877 | 6.877 | 107,691 | -0.04(-0.55%) |
Apr 06, 2016 | 6.845 | 6.915 | 6.845 | 6.915 | 160,595 | +0.08(+1.19%) |
Apr 05, 2016 | 6.828 | 6.871 | 6.807 | 6.834 | 173,297 | -0.02(-0.24%) |
Apr 04, 2016 | 6.910 | 6.920 | 6.839 | 6.850 | 133,681 | -0.07(-1.02%) |
Apr 01, 2016 | 6.948 | 6.980 | 6.915 | 6.920 | 100,288 | -0.03(-0.47%) |
Mar 31, 2016 | 6.926 | 6.986 | 6.896 | 6.953 | 372,933 | +0.05(+0.71%) |
Mar 30, 2016 | 6.904 | 6.937 | 6.855 | 6.904 | 142,789 | +0.03(+0.47%) |
Mar 29, 2016 | 6.855 | 6.904 | 6.839 | 6.872 | 173,551 | +0.00(+0.00%) |
Mar 28, 2016 | 6.888 | 6.921 | 6.839 | 6.872 | 168,226 | -0.02(-0.31%) |
Mar 24, 2016 | 6.958 | 6.893 | 6.893 | 6.893 | 127,960 | -0.09(-1.24%) |
Mar 23, 2016 | 6.996 | 7.013 | 6.953 | 6.980 | 191,077 | +0.01(+0.08%) |
Mar 22, 2016 | 6.953 | 6.975 | 6.928 | 6.975 | 71,379 | +0.03(+0.45%) |
Mar 21, 2016 | 6.965 | 6.981 | 6.922 | 6.943 | 161,629 | -0.01(-0.08%) |
Mar 18, 2016 | 6.889 | 6.959 | 6.889 | 6.949 | 200,709 | +0.04(+0.62%) |
Mar 17, 2016 | 6.889 | 6.938 | 6.879 | 6.906 | 141,370 | +0.03(+0.39%) |
Mar 16, 2016 | 6.835 | 6.884 | 6.835 | 6.879 | 190,358 | +0.03(+0.39%) |
Mar 15, 2016 | 6.717 | 6.873 | 6.717 | 6.852 | 364,049 | +0.11(+1.60%) |
Mar 14, 2016 | 6.711 | 6.749 | 6.679 | 6.744 | 138,697 | +0.04(+0.64%) |
Mar 11, 2016 | 6.620 | 6.711 | 6.620 | 6.701 | 205,809 | +0.09(+1.30%) |
Mar 10, 2016 | 6.631 | 6.636 | 6.561 | 6.614 | 174,371 | +0.01(+0.08%) |
Mar 09, 2016 | 6.571 | 6.609 | 6.562 | 6.609 | 173,768 | +0.06(+0.91%) |
Mar 08, 2016 | 6.528 | 6.566 | 6.528 | 6.550 | 227,140 | +0.03(+0.41%) |
Mar 07, 2016 | 6.490 | 6.523 | 6.480 | 6.523 | 116,850 | +0.04(+0.67%) |
Mar 04, 2016 | 6.463 | 6.517 | 6.447 | 6.480 | 139,001 | +0.04(+0.59%) |
Mar 03, 2016 | 6.420 | 6.469 | 6.415 | 6.442 | 163,263 | +0.04(+0.67%) |
Mar 02, 2016 | 6.345 | 6.420 | 6.339 | 6.399 | 179,716 | +0.03(+0.51%) |
Mar 01, 2016 | 6.286 | 6.372 | 6.286 | 6.366 | 258,310 | +0.10(+1.55%) |
Feb 29, 2016 | 6.275 | 6.280 | 6.259 | 6.269 | 134,902 | -0.01(-0.17%) |
Feb 26, 2016 | 6.248 | 6.280 | 6.248 | 6.280 | 104,804 | +0.03(+0.43%) |
Feb 25, 2016 | 6.248 | 6.264 | 6.221 | 6.253 | 64,429 | -0.02(-0.26%) |
Feb 24, 2016 | 6.210 | 6.275 | 6.194 | 6.269 | 170,717 | +0.04(+0.69%) |
Feb 23, 2016 | 6.215 | 6.232 | 6.206 | 6.226 | 174,433 | +0.02(+0.26%) |
Feb 22, 2016 | 6.205 | 6.226 | 6.197 | 6.210 | 180,409 | +0.05(+0.79%) |
Feb 19, 2016 | 6.162 | 6.172 | 6.135 | 6.162 | 161,629 | -0.01(-0.09%) |
Feb 18, 2016 | 6.215 | 6.220 | 6.162 | 6.167 | 183,422 | -0.02(-0.28%) |
Feb 17, 2016 | 6.147 | 6.206 | 6.141 | 6.184 | 152,953 | +0.06(+0.96%) |
Feb 16, 2016 | 6.190 | 6.190 | 6.115 | 6.125 | 318,662 | -0.02(-0.26%) |
Feb 12, 2016 | 6.168 | 6.141 | 6.141 | 6.141 | 191,621 | -0.03(-0.43%) |
Feb 11, 2016 | 6.131 | 6.184 | 6.131 | 6.168 | 260,249 | -0.03(-0.52%) |
Feb 10, 2016 | 6.232 | 6.232 | 6.184 | 6.200 | 268,880 | -0.02(-0.26%) |
Feb 09, 2016 | 6.141 | 6.238 | 6.120 | 6.216 | 358,917 | +0.01(+0.09%) |
Feb 08, 2016 | 6.227 | 6.227 | 6.168 | 6.211 | 293,686 | -0.06(-0.94%) |
Feb 05, 2016 | 6.307 | 6.329 | 6.259 | 6.270 | 240,902 | -0.03(-0.43%) |
Feb 04, 2016 | 6.340 | 6.356 | 6.297 | 6.297 | 270,432 | -0.07(-1.09%) |
Feb 03, 2016 | 6.404 | 6.404 | 6.350 | 6.366 | 182,628 | -0.02(-0.25%) |
Feb 02, 2016 | 6.404 | 6.420 | 6.361 | 6.382 | 259,921 | -0.03(-0.50%) |