Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 6.620 | 6.850 | 6.485 | 6.780 | 79,352 | -0.03(-0.44%) |
Apr 28, 2016 | 6.930 | 7.080 | 6.690 | 6.810 | 24,234 | -0.19(-2.71%) |
Apr 27, 2016 | 6.640 | 7.010 | 6.600 | 7.000 | 18,208 | +0.30(+4.48%) |
Apr 26, 2016 | 6.640 | 6.760 | 6.510 | 6.700 | 5,484 | +0.10(+1.51%) |
Apr 25, 2016 | 6.520 | 6.700 | 6.500 | 6.600 | 7,214 | +0.09(+1.38%) |
Apr 22, 2016 | 6.540 | 6.600 | 6.350 | 6.510 | 27,054 | -0.11(-1.66%) |
Apr 21, 2016 | 6.650 | 6.780 | 6.511 | 6.620 | 11,824 | -0.22(-3.22%) |
Apr 20, 2016 | 6.630 | 7.130 | 6.400 | 6.840 | 45,816 | +0.23(+3.48%) |
Apr 19, 2016 | 6.640 | 6.850 | 6.480 | 6.610 | 9,249 | -0.10(-1.49%) |
Apr 18, 2016 | 6.840 | 6.850 | 6.630 | 6.710 | 14,619 | +0.08(+1.21%) |
Apr 15, 2016 | 6.710 | 7.000 | 6.650 | 6.630 | 14,636 | -0.33(-4.74%) |
Apr 14, 2016 | 6.850 | 6.960 | 6.680 | 6.960 | 4,399 | +0.17(+2.50%) |
Apr 13, 2016 | 6.650 | 7.128 | 6.550 | 6.790 | 9,258 | +0.16(+2.41%) |
Apr 12, 2016 | 6.720 | 6.840 | 6.520 | 6.630 | 16,196 | -0.16(-2.36%) |
Apr 11, 2016 | 6.680 | 6.960 | 6.480 | 6.790 | 14,516 | +0.12(+1.80%) |
Apr 08, 2016 | 6.760 | 6.870 | 6.560 | 6.670 | 6,593 | -0.13(-1.91%) |
Apr 07, 2016 | 6.710 | 6.850 | 6.566 | 6.800 | 4,191 | +0.10(+1.49%) |
Apr 06, 2016 | 6.670 | 6.760 | 6.530 | 6.700 | 7,500 | -0.02(-0.30%) |
Apr 05, 2016 | 6.740 | 6.740 | 6.480 | 6.720 | 24,846 | -0.06(-0.88%) |
Apr 04, 2016 | 6.760 | 7.070 | 6.400 | 6.780 | 12,420 | +0.21(+3.20%) |
Apr 01, 2016 | 6.590 | 6.880 | 6.450 | 6.570 | 5,536 | +0.04(+0.61%) |
Mar 31, 2016 | 6.850 | 6.910 | 6.450 | 6.530 | 10,258 | -0.30(-4.39%) |
Mar 30, 2016 | 6.630 | 7.429 | 6.630 | 6.830 | 6,204 | +0.26(+3.96%) |
Mar 29, 2016 | 7.050 | 7.485 | 6.378 | 6.570 | 19,160 | -0.47(-6.68%) |
Mar 28, 2016 | 7.250 | 7.530 | 6.745 | 7.040 | 18,837 | -0.14(-1.95%) |
Mar 24, 2016 | 6.720 | 7.180 | 7.180 | 7.180 | 26,100 | +0.34(+4.97%) |
Mar 23, 2016 | 6.570 | 6.880 | 6.400 | 6.840 | 23,853 | +0.28(+4.27%) |
Mar 22, 2016 | 6.610 | 6.975 | 6.310 | 6.560 | 28,766 | -0.13(-1.94%) |
Mar 21, 2016 | 6.900 | 7.210 | 6.500 | 6.690 | 21,873 | -0.26(-3.74%) |
Mar 18, 2016 | 6.700 | 7.690 | 6.700 | 6.950 | 44,992 | +0.04(+0.58%) |
Mar 17, 2016 | 6.870 | 7.080 | 6.620 | 6.910 | 14,872 | -0.03(-0.43%) |
Mar 16, 2016 | 6.690 | 7.025 | 6.610 | 6.940 | 12,017 | +0.20(+2.97%) |
Mar 15, 2016 | 6.590 | 6.790 | 6.000 | 6.740 | 21,083 | -0.10(-1.46%) |
Mar 14, 2016 | 6.330 | 6.990 | 6.190 | 6.840 | 37,042 | +0.53(+8.40%) |
Mar 11, 2016 | 6.320 | 6.350 | 6.230 | 6.310 | 7,485 | +0.01(+0.16%) |
Mar 10, 2016 | 6.460 | 6.500 | 6.210 | 6.300 | 12,105 | -0.06(-0.94%) |
Mar 09, 2016 | 6.030 | 6.800 | 6.030 | 6.360 | 14,955 | -0.15(-2.30%) |
Mar 08, 2016 | 6.870 | 7.200 | 6.392 | 6.510 | 44,883 | -0.06(-0.91%) |
Mar 07, 2016 | 6.850 | 6.890 | 6.530 | 6.570 | 32,580 | -0.35(-5.06%) |
Mar 04, 2016 | 6.870 | 6.870 | 6.760 | 6.920 | 7,080 | +0.10(+1.47%) |
Mar 03, 2016 | 6.880 | 6.880 | 6.760 | 6.820 | 16,631 | -0.13(-1.94%) |
Mar 02, 2016 | 6.350 | 7.168 | 6.350 | 6.955 | 48,285 | +0.42(+6.51%) |
Mar 01, 2016 | 6.230 | 6.700 | 6.184 | 6.530 | 38,428 | +0.28(+4.48%) |
Feb 29, 2016 | 6.010 | 6.270 | 5.820 | 6.250 | 35,121 | +0.21(+3.48%) |
Feb 26, 2016 | 6.250 | 6.400 | 5.530 | 6.040 | 49,475 | -0.24(-3.82%) |
Feb 25, 2016 | 6.340 | 6.540 | 5.850 | 6.280 | 150,888 | +0.06(+0.96%) |
Feb 24, 2016 | 5.950 | 6.460 | 5.320 | 6.220 | 139,145 | +0.15(+2.47%) |
Feb 23, 2016 | 6.110 | 6.400 | 6.010 | 6.070 | 82,056 | -0.28(-4.41%) |
Feb 22, 2016 | 6.590 | 6.650 | 6.300 | 6.350 | 37,908 | -0.08(-1.24%) |
Feb 19, 2016 | 6.450 | 6.760 | 6.340 | 6.430 | 154,675 | -0.04(-0.62%) |
Feb 18, 2016 | 6.570 | 6.570 | 6.250 | 6.470 | 49,184 | +0.07(+1.09%) |
Feb 17, 2016 | 6.440 | 6.720 | 6.080 | 6.400 | 66,038 | +0.03(+0.47%) |
Feb 16, 2016 | 6.630 | 7.010 | 6.340 | 6.370 | 43,627 | -0.17(-2.60%) |
Feb 12, 2016 | 6.820 | 6.540 | 6.540 | 6.540 | 119,900 | -0.03(-0.46%) |
Feb 11, 2016 | 7.020 | 7.130 | 6.000 | 6.570 | 114,110 | -1.27(-16.20%) |
Feb 10, 2016 | 7.850 | 7.910 | 7.750 | 7.840 | 6,494 | +0.00(+0.00%) |
Feb 09, 2016 | 8.170 | 8.220 | 7.560 | 7.840 | 41,651 | +0.31(+4.12%) |
Feb 08, 2016 | 7.710 | 7.710 | 7.530 | 7.530 | 1,896 | -0.27(-3.46%) |
Feb 05, 2016 | 7.800 | 7.900 | 7.330 | 7.800 | 14,192 | +0.06(+0.78%) |
Feb 04, 2016 | 8.050 | 8.120 | 7.330 | 7.740 | 10,878 | -0.34(-4.21%) |
Feb 03, 2016 | 7.930 | 8.080 | 7.550 | 8.080 | 9,132 | +0.08(+1.00%) |
Feb 02, 2016 | 7.690 | 8.000 | 7.570 | 8.000 | 44,477 | +0.22(+2.83%) |