Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 7.465 | 7.532 | 7.433 | 7.521 | 1,424,153 | +0.02(+0.28%) |
Apr 28, 2016 | 7.511 | 7.553 | 7.479 | 7.500 | 1,291,695 | -0.06(-0.75%) |
Apr 27, 2016 | 7.567 | 7.569 | 7.479 | 7.557 | 1,172,871 | +0.02(+0.28%) |
Apr 26, 2016 | 7.571 | 7.592 | 7.468 | 7.536 | 1,096,897 | +0.00(+0.05%) |
Apr 25, 2016 | 7.490 | 7.539 | 7.468 | 7.532 | 1,074,155 | +0.04(+0.57%) |
Apr 22, 2016 | 7.578 | 7.624 | 7.465 | 7.490 | 1,742,303 | -0.10(-1.26%) |
Apr 21, 2016 | 7.656 | 7.698 | 7.557 | 7.585 | 1,367,980 | -0.12(-1.51%) |
Apr 20, 2016 | 7.737 | 7.767 | 7.691 | 7.702 | 1,244,418 | -0.03(-0.37%) |
Apr 19, 2016 | 7.659 | 7.776 | 7.659 | 7.730 | 1,027,849 | +0.08(+1.02%) |
Apr 18, 2016 | 7.642 | 7.696 | 7.603 | 7.652 | 850,301 | -0.01(-0.09%) |
Apr 15, 2016 | 7.634 | 7.695 | 7.617 | 7.659 | 819,598 | +0.00(+0.05%) |
Apr 14, 2016 | 7.755 | 7.776 | 7.627 | 7.656 | 1,585,480 | -0.09(-1.19%) |
Apr 13, 2016 | 7.748 | 7.801 | 7.698 | 7.748 | 1,696,973 | +0.02(+0.23%) |
Apr 12, 2016 | 7.646 | 7.733 | 7.629 | 7.730 | 1,811,200 | +0.07(+0.91%) |
Apr 11, 2016 | 7.601 | 7.674 | 7.601 | 7.660 | 1,659,481 | +0.08(+1.01%) |
Apr 08, 2016 | 7.611 | 7.681 | 7.573 | 7.583 | 1,179,738 | +0.01(+0.09%) |
Apr 07, 2016 | 7.513 | 7.594 | 7.506 | 7.576 | 948,477 | +0.06(+0.84%) |
Apr 06, 2016 | 7.472 | 7.559 | 7.461 | 7.513 | 706,839 | +0.04(+0.56%) |
Apr 05, 2016 | 7.437 | 7.520 | 7.426 | 7.472 | 1,140,117 | -0.01(-0.09%) |
Apr 04, 2016 | 7.472 | 7.517 | 7.370 | 7.479 | 1,604,718 | -0.08(-1.02%) |
Apr 01, 2016 | 7.513 | 7.590 | 7.451 | 7.555 | 917,074 | +0.04(+0.51%) |
Mar 31, 2016 | 7.458 | 7.552 | 7.458 | 7.517 | 1,329,332 | +0.07(+0.89%) |
Mar 30, 2016 | 7.541 | 7.573 | 7.424 | 7.451 | 1,394,028 | -0.08(-1.11%) |
Mar 29, 2016 | 7.402 | 7.534 | 7.334 | 7.534 | 1,132,977 | +0.13(+1.74%) |
Mar 28, 2016 | 7.381 | 7.437 | 7.332 | 7.405 | 801,710 | +0.04(+0.52%) |
Mar 24, 2016 | 7.259 | 7.367 | 7.367 | 7.367 | 675,949 | +0.09(+1.20%) |
Mar 23, 2016 | 7.419 | 7.440 | 7.280 | 7.280 | 1,339,760 | -0.19(-2.52%) |
Mar 22, 2016 | 7.430 | 7.510 | 7.360 | 7.468 | 1,222,772 | +0.03(+0.38%) |
Mar 21, 2016 | 7.332 | 7.447 | 7.269 | 7.440 | 1,849,065 | +0.19(+2.60%) |
Mar 18, 2016 | 7.311 | 7.328 | 7.238 | 7.252 | 2,398,764 | -0.00(-0.05%) |
Mar 17, 2016 | 7.140 | 7.314 | 7.108 | 7.255 | 1,418,923 | +0.14(+1.91%) |
Mar 16, 2016 | 7.035 | 7.161 | 7.019 | 7.119 | 1,198,005 | +0.08(+1.19%) |
Mar 15, 2016 | 7.067 | 7.088 | 6.965 | 7.035 | 879,963 | -0.05(-0.64%) |
Mar 14, 2016 | 7.140 | 7.161 | 6.990 | 7.081 | 1,046,000 | -0.09(-1.27%) |
Mar 11, 2016 | 7.074 | 7.192 | 7.042 | 7.171 | 1,361,350 | +0.13(+1.83%) |
Mar 10, 2016 | 7.094 | 7.094 | 6.912 | 7.042 | 1,617,384 | -0.02(-0.34%) |
Mar 09, 2016 | 7.087 | 7.118 | 6.936 | 7.066 | 1,379,580 | +0.01(+0.10%) |
Mar 08, 2016 | 7.101 | 7.104 | 6.949 | 7.059 | 1,478,919 | -0.05(-0.68%) |
Mar 07, 2016 | 6.963 | 7.142 | 6.963 | 7.107 | 1,539,065 | +0.14(+2.02%) |
Mar 04, 2016 | 6.970 | 7.083 | 6.912 | 6.967 | 1,626,067 | +0.01(+0.15%) |
Mar 03, 2016 | 6.836 | 6.970 | 6.819 | 6.956 | 1,548,389 | +0.15(+2.22%) |
Mar 02, 2016 | 6.695 | 6.828 | 6.685 | 6.805 | 1,327,486 | +0.12(+1.85%) |
Mar 01, 2016 | 6.630 | 6.695 | 6.606 | 6.681 | 888,846 | +0.07(+1.04%) |
Feb 29, 2016 | 6.633 | 6.708 | 6.565 | 6.613 | 2,479,838 | -0.02(-0.31%) |
Feb 26, 2016 | 6.685 | 6.771 | 6.596 | 6.633 | 1,488,095 | -0.02(-0.26%) |
Feb 25, 2016 | 6.565 | 6.678 | 6.527 | 6.651 | 1,529,941 | +0.09(+1.36%) |
Feb 24, 2016 | 6.585 | 6.599 | 6.314 | 6.561 | 2,273,803 | -0.19(-2.80%) |
Feb 23, 2016 | 6.730 | 6.809 | 6.700 | 6.750 | 1,579,508 | -0.00(-0.05%) |
Feb 22, 2016 | 6.692 | 6.781 | 6.668 | 6.754 | 1,649,350 | +0.10(+1.44%) |
Feb 19, 2016 | 6.565 | 6.688 | 6.561 | 6.657 | 1,679,453 | +0.14(+2.11%) |
Feb 18, 2016 | 6.527 | 6.551 | 6.465 | 6.520 | 1,103,920 | +0.03(+0.53%) |
Feb 17, 2016 | 6.400 | 6.575 | 6.389 | 6.486 | 1,157,909 | +0.11(+1.78%) |
Feb 16, 2016 | 6.259 | 6.389 | 6.259 | 6.372 | 1,046,934 | +0.16(+2.66%) |
Feb 12, 2016 | 6.094 | 6.207 | 6.207 | 6.207 | 883,795 | +0.14(+2.26%) |
Feb 11, 2016 | 6.176 | 6.225 | 6.015 | 6.070 | 1,434,115 | -0.17(-2.75%) |
Feb 10, 2016 | 6.321 | 6.341 | 6.152 | 6.242 | 1,446,033 | -0.05(-0.82%) |
Feb 09, 2016 | 6.405 | 6.455 | 6.239 | 6.293 | 1,837,135 | -0.14(-2.20%) |
Feb 08, 2016 | 6.452 | 6.499 | 6.334 | 6.435 | 2,825,317 | -0.07(-1.04%) |
Feb 05, 2016 | 6.546 | 6.600 | 6.469 | 6.502 | 1,274,893 | -0.06(-0.87%) |
Feb 04, 2016 | 6.448 | 6.597 | 6.448 | 6.560 | 1,689,856 | +0.11(+1.73%) |
Feb 03, 2016 | 6.374 | 6.462 | 6.287 | 6.448 | 1,562,088 | +0.10(+1.59%) |
Feb 02, 2016 | 6.307 | 6.351 | 6.172 | 6.347 | 1,985,490 | -0.01(-0.11%) |