Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 6.640 | 6.650 | 6.210 | 6.370 | 617,461 | -0.26(-3.92%) |
Apr 28, 2016 | 6.640 | 6.850 | 6.480 | 6.630 | 409,115 | -0.06(-0.90%) |
Apr 27, 2016 | 6.890 | 6.900 | 6.600 | 6.690 | 398,007 | -0.07(-1.04%) |
Apr 26, 2016 | 7.000 | 7.020 | 6.670 | 6.760 | 628,247 | -0.26(-3.70%) |
Apr 25, 2016 | 7.340 | 7.355 | 6.900 | 7.020 | 399,300 | -0.23(-3.17%) |
Apr 22, 2016 | 7.110 | 7.300 | 7.000 | 7.250 | 413,214 | +0.20(+2.84%) |
Apr 21, 2016 | 6.760 | 7.160 | 6.710 | 7.050 | 462,326 | +0.23(+3.37%) |
Apr 20, 2016 | 6.800 | 6.950 | 6.660 | 6.820 | 267,284 | +0.05(+0.74%) |
Apr 19, 2016 | 6.980 | 7.150 | 6.720 | 6.770 | 478,399 | -0.23(-3.29%) |
Apr 18, 2016 | 6.920 | 7.150 | 6.860 | 7.000 | 388,448 | +0.07(+1.01%) |
Apr 15, 2016 | 7.080 | 7.090 | 6.760 | 6.930 | 335,497 | -0.19(-2.67%) |
Apr 14, 2016 | 6.800 | 7.180 | 6.700 | 7.120 | 582,970 | +0.35(+5.17%) |
Apr 13, 2016 | 6.590 | 6.915 | 6.580 | 6.770 | 523,935 | +0.24(+3.68%) |
Apr 12, 2016 | 6.240 | 6.720 | 6.240 | 6.530 | 633,455 | +0.30(+4.82%) |
Apr 11, 2016 | 6.730 | 6.850 | 6.190 | 6.230 | 1,127,957 | -0.36(-5.46%) |
Apr 08, 2016 | 7.150 | 7.280 | 6.570 | 6.590 | 730,044 | -0.50(-7.05%) |
Apr 07, 2016 | 7.220 | 7.500 | 6.990 | 7.090 | 749,771 | -0.22(-3.01%) |
Apr 06, 2016 | 7.190 | 7.330 | 6.980 | 7.310 | 1,551,257 | +0.16(+2.24%) |
Apr 05, 2016 | 7.090 | 7.240 | 6.840 | 7.150 | 1,091,327 | -0.13(-1.79%) |
Apr 04, 2016 | 7.730 | 8.280 | 7.150 | 7.280 | 7,488,931 | +0.58(+8.66%) |
Apr 01, 2016 | 6.680 | 6.855 | 6.490 | 6.700 | 665,063 | +0.02(+0.30%) |
Mar 31, 2016 | 6.300 | 6.846 | 6.280 | 6.680 | 818,571 | +0.37(+5.86%) |
Mar 30, 2016 | 6.040 | 6.390 | 6.040 | 6.310 | 530,736 | +0.25(+4.13%) |
Mar 29, 2016 | 5.800 | 6.140 | 5.630 | 6.060 | 1,063,327 | +0.39(+6.88%) |
Mar 28, 2016 | 5.810 | 5.880 | 5.615 | 5.670 | 444,166 | -0.06(-1.05%) |
Mar 24, 2016 | 5.820 | 5.730 | 5.730 | 5.730 | 407,200 | -0.12(-2.05%) |
Mar 23, 2016 | 6.370 | 6.610 | 5.830 | 5.850 | 608,523 | -0.55(-8.59%) |
Mar 22, 2016 | 6.200 | 6.560 | 6.150 | 6.400 | 423,259 | +0.14(+2.24%) |
Mar 21, 2016 | 6.080 | 6.410 | 5.750 | 6.260 | 704,973 | +0.14(+2.29%) |
Mar 18, 2016 | 5.840 | 6.390 | 5.600 | 6.120 | 2,670,145 | +0.31(+5.34%) |
Mar 17, 2016 | 5.720 | 5.920 | 5.500 | 5.810 | 542,166 | +0.08(+1.40%) |
Mar 16, 2016 | 5.840 | 5.969 | 5.620 | 5.730 | 841,826 | -0.14(-2.39%) |
Mar 15, 2016 | 6.050 | 6.200 | 5.740 | 5.870 | 1,023,830 | -0.26(-4.24%) |
Mar 14, 2016 | 5.940 | 6.387 | 5.940 | 6.130 | 541,959 | +0.20(+3.37%) |
Mar 11, 2016 | 5.860 | 6.050 | 5.815 | 5.930 | 670,012 | +0.12(+2.07%) |
Mar 10, 2016 | 5.870 | 6.140 | 5.520 | 5.810 | 1,580,406 | -0.63(-9.78%) |
Mar 09, 2016 | 6.460 | 6.655 | 6.250 | 6.440 | 681,767 | -0.05(-0.77%) |
Mar 08, 2016 | 7.070 | 7.190 | 6.460 | 6.490 | 686,952 | -0.58(-8.20%) |
Mar 07, 2016 | 6.480 | 7.330 | 6.400 | 7.070 | 556,592 | +0.54(+8.27%) |
Mar 04, 2016 | 6.570 | 6.910 | 6.320 | 6.530 | 787,118 | +0.09(+1.40%) |
Mar 03, 2016 | 7.000 | 7.230 | 6.350 | 6.440 | 1,106,191 | -0.57(-8.13%) |
Mar 02, 2016 | 6.440 | 7.020 | 6.360 | 7.010 | 556,903 | +0.59(+9.19%) |
Mar 01, 2016 | 6.330 | 6.730 | 6.060 | 6.420 | 687,043 | +0.16(+2.56%) |
Feb 29, 2016 | 6.790 | 7.000 | 6.230 | 6.260 | 573,695 | -0.56(-8.21%) |
Feb 26, 2016 | 6.430 | 6.830 | 6.260 | 6.820 | 659,196 | +0.37(+5.74%) |
Feb 25, 2016 | 6.590 | 6.750 | 6.360 | 6.450 | 619,251 | -0.15(-2.27%) |
Feb 24, 2016 | 6.590 | 6.650 | 6.120 | 6.600 | 432,988 | +0.02(+0.30%) |
Feb 23, 2016 | 7.200 | 7.465 | 6.570 | 6.580 | 595,299 | -0.61(-8.48%) |
Feb 22, 2016 | 7.500 | 7.525 | 7.070 | 7.190 | 636,271 | -0.31(-4.13%) |
Feb 19, 2016 | 7.510 | 7.808 | 6.990 | 7.500 | 989,615 | -0.10(-1.32%) |
Feb 18, 2016 | 8.130 | 8.560 | 7.570 | 7.600 | 3,551,167 | +0.16(+2.15%) |
Feb 17, 2016 | 7.420 | 7.490 | 7.010 | 7.440 | 744,451 | +0.31(+4.35%) |
Feb 16, 2016 | 6.650 | 7.150 | 6.570 | 7.130 | 551,927 | +0.66(+10.20%) |
Feb 12, 2016 | 6.490 | 6.470 | 6.470 | 6.470 | 685,600 | +0.15(+2.37%) |
Feb 11, 2016 | 6.060 | 6.540 | 6.000 | 6.320 | 660,317 | +0.07(+1.12%) |
Feb 10, 2016 | 6.000 | 6.470 | 5.860 | 6.250 | 815,207 | +0.40(+6.84%) |
Feb 09, 2016 | 5.580 | 5.970 | 5.515 | 5.850 | 645,598 | +0.24(+4.28%) |
Feb 08, 2016 | 6.140 | 6.260 | 5.590 | 5.610 | 935,432 | -0.66(-10.53%) |
Feb 05, 2016 | 6.690 | 6.770 | 6.210 | 6.270 | 693,163 | -0.43(-6.42%) |
Feb 04, 2016 | 6.140 | 6.820 | 6.110 | 6.700 | 771,824 | +0.43(+6.86%) |
Feb 03, 2016 | 6.740 | 6.770 | 5.917 | 6.270 | 1,134,292 | -0.40(-6.00%) |
Feb 02, 2016 | 6.600 | 6.910 | 6.520 | 6.670 | 907,151 | -0.09(-1.33%) |