Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 7.202 | 7.252 | 7.137 | 7.202 | 23,428,772 | -0.04(-0.59%) |
Apr 28, 2016 | 7.309 | 7.359 | 7.216 | 7.245 | 10,833,762 | -0.11(-1.46%) |
Apr 27, 2016 | 7.316 | 7.402 | 7.281 | 7.352 | 11,206,500 | +0.01(+0.10%) |
Apr 26, 2016 | 7.309 | 7.395 | 7.231 | 7.345 | 12,673,022 | +0.07(+0.98%) |
Apr 25, 2016 | 7.316 | 7.327 | 7.180 | 7.274 | 15,275,733 | -0.06(-0.88%) |
Apr 22, 2016 | 7.338 | 7.395 | 7.274 | 7.338 | 17,814,958 | +0.02(+0.29%) |
Apr 21, 2016 | 7.309 | 7.417 | 7.266 | 7.316 | 10,984,599 | -0.04(-0.58%) |
Apr 20, 2016 | 7.216 | 7.410 | 7.166 | 7.359 | 23,218,094 | +0.12(+1.68%) |
Apr 19, 2016 | 7.145 | 7.259 | 7.130 | 7.238 | 15,335,576 | +0.11(+1.51%) |
Apr 18, 2016 | 7.059 | 7.188 | 7.037 | 7.130 | 11,548,810 | +0.02(+0.30%) |
Apr 15, 2016 | 7.166 | 7.180 | 7.059 | 7.109 | 12,474,273 | -0.04(-0.60%) |
Apr 14, 2016 | 7.073 | 7.238 | 7.066 | 7.152 | 15,737,534 | +0.06(+0.91%) |
Apr 13, 2016 | 6.923 | 7.116 | 6.887 | 7.087 | 17,139,430 | +0.24(+3.45%) |
Apr 12, 2016 | 6.744 | 6.873 | 6.708 | 6.851 | 15,054,282 | +0.14(+2.03%) |
Apr 11, 2016 | 6.686 | 6.815 | 6.686 | 6.715 | 16,374,017 | +0.04(+0.54%) |
Apr 08, 2016 | 6.708 | 6.801 | 6.644 | 6.679 | 11,341,323 | +0.02(+0.32%) |
Apr 07, 2016 | 6.787 | 6.822 | 6.601 | 6.658 | 21,741,160 | -0.17(-2.52%) |
Apr 06, 2016 | 6.808 | 6.838 | 6.686 | 6.830 | 18,657,190 | +0.09(+1.38%) |
Apr 05, 2016 | 6.715 | 6.830 | 6.694 | 6.737 | 20,621,330 | -0.07(-1.05%) |
Apr 04, 2016 | 6.873 | 6.880 | 6.772 | 6.808 | 15,417,022 | -0.04(-0.52%) |
Apr 01, 2016 | 6.808 | 6.844 | 6.715 | 6.844 | 15,863,125 | +0.01(+0.21%) |
Mar 31, 2016 | 6.844 | 6.901 | 6.758 | 6.830 | 17,241,368 | -0.04(-0.52%) |
Mar 30, 2016 | 6.858 | 6.944 | 6.801 | 6.865 | 13,946,249 | +0.04(+0.63%) |
Mar 29, 2016 | 6.787 | 6.830 | 6.690 | 6.822 | 17,706,862 | +0.00(+0.00%) |
Mar 28, 2016 | 6.873 | 6.916 | 6.787 | 6.822 | 12,743,918 | -0.04(-0.63%) |
Mar 24, 2016 | 6.822 | 6.865 | 6.865 | 6.865 | 10,228,148 | -0.03(-0.42%) |
Mar 23, 2016 | 6.930 | 6.959 | 6.873 | 6.894 | 13,890,031 | -0.05(-0.72%) |
Mar 22, 2016 | 6.880 | 7.019 | 6.837 | 6.944 | 13,830,724 | +0.01(+0.10%) |
Mar 21, 2016 | 6.908 | 7.009 | 6.873 | 6.937 | 15,152,255 | +0.01(+0.21%) |
Mar 18, 2016 | 6.873 | 7.030 | 6.815 | 6.923 | 20,676,180 | +0.09(+1.26%) |
Mar 17, 2016 | 6.780 | 6.865 | 6.665 | 6.837 | 17,868,038 | +0.05(+0.74%) |
Mar 16, 2016 | 6.865 | 6.966 | 6.733 | 6.787 | 14,983,137 | -0.08(-1.15%) |
Mar 15, 2016 | 6.823 | 6.901 | 6.812 | 6.865 | 11,445,018 | -0.06(-0.82%) |
Mar 14, 2016 | 6.972 | 7.008 | 6.865 | 6.922 | 12,448,490 | -0.06(-0.81%) |
Mar 11, 2016 | 6.851 | 6.986 | 6.809 | 6.979 | 19,664,744 | +0.20(+2.93%) |
Mar 10, 2016 | 6.716 | 6.837 | 6.610 | 6.780 | 19,779,604 | +0.14(+2.14%) |
Mar 09, 2016 | 6.709 | 6.730 | 6.606 | 6.638 | 17,901,222 | -0.01(-0.11%) |
Mar 08, 2016 | 6.716 | 6.794 | 6.602 | 6.645 | 15,335,011 | -0.16(-2.40%) |
Mar 07, 2016 | 6.801 | 6.901 | 6.787 | 6.809 | 12,800,209 | -0.06(-0.93%) |
Mar 04, 2016 | 6.844 | 6.937 | 6.809 | 6.873 | 18,372,938 | +0.05(+0.73%) |
Mar 03, 2016 | 6.631 | 6.844 | 6.602 | 6.823 | 25,389,354 | +0.22(+3.34%) |
Mar 02, 2016 | 6.510 | 6.631 | 6.510 | 6.602 | 22,214,628 | +0.08(+1.20%) |
Mar 01, 2016 | 6.290 | 6.539 | 6.254 | 6.524 | 20,211,014 | +0.31(+4.91%) |
Feb 29, 2016 | 6.304 | 6.340 | 6.176 | 6.219 | 19,933,616 | -0.14(-2.23%) |
Feb 26, 2016 | 6.190 | 6.389 | 6.190 | 6.361 | 20,603,928 | +0.22(+3.59%) |
Feb 25, 2016 | 6.105 | 6.169 | 6.062 | 6.141 | 19,426,580 | +0.07(+1.17%) |
Feb 24, 2016 | 6.005 | 6.119 | 5.956 | 6.069 | 29,453,410 | -0.05(-0.81%) |
Feb 23, 2016 | 6.304 | 6.318 | 6.077 | 6.119 | 11,519,937 | -0.16(-2.60%) |
Feb 22, 2016 | 6.226 | 6.297 | 6.197 | 6.283 | 14,481,225 | +0.12(+1.96%) |
Feb 19, 2016 | 6.027 | 6.169 | 5.977 | 6.162 | 20,131,144 | +0.11(+1.76%) |
Feb 18, 2016 | 6.240 | 6.268 | 5.977 | 6.055 | 33,331,674 | -0.18(-2.85%) |
Feb 17, 2016 | 6.318 | 6.389 | 6.197 | 6.233 | 17,902,634 | +0.02(+0.34%) |
Feb 16, 2016 | 6.112 | 6.311 | 6.035 | 6.212 | 22,094,298 | +0.21(+3.55%) |
Feb 12, 2016 | 5.799 | 5.998 | 5.998 | 5.998 | 18,757,180 | +0.31(+5.43%) |
Feb 11, 2016 | 5.814 | 5.814 | 5.647 | 5.689 | 26,393,210 | -0.26(-4.36%) |
Feb 10, 2016 | 6.055 | 6.112 | 5.920 | 5.949 | 17,732,364 | -0.06(-0.95%) |
Feb 09, 2016 | 5.892 | 6.077 | 5.878 | 6.005 | 23,142,412 | +0.03(+0.48%) |
Feb 08, 2016 | 6.041 | 6.055 | 5.863 | 5.977 | 18,901,882 | -0.12(-1.98%) |
Feb 05, 2016 | 6.176 | 6.254 | 6.062 | 6.098 | 22,492,404 | -0.06(-1.04%) |
Feb 04, 2016 | 6.027 | 6.247 | 6.027 | 6.162 | 28,188,356 | +0.11(+1.76%) |
Feb 03, 2016 | 6.013 | 6.091 | 5.778 | 6.055 | 30,960,378 | +0.08(+1.31%) |
Feb 02, 2016 | 6.069 | 6.069 | 5.934 | 5.977 | 30,557,460 | -0.16(-2.66%) |