Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 7.000 | 7.100 | 7.000 | 7.080 | 232,024 | +0.11(+1.58%) |
Apr 28, 2016 | 7.080 | 7.080 | 6.950 | 6.970 | 582,697 | -0.23(-3.19%) |
Apr 27, 2016 | 7.140 | 7.210 | 7.130 | 7.200 | 384,879 | +0.11(+1.55%) |
Apr 26, 2016 | 7.114 | 7.130 | 7.070 | 7.090 | 39,273 | +0.02(+0.28%) |
Apr 25, 2016 | 7.130 | 7.130 | 7.070 | 7.070 | 122,635 | -0.24(-3.23%) |
Apr 22, 2016 | 7.250 | 7.330 | 7.230 | 7.306 | 181,893 | +0.02(+0.22%) |
Apr 21, 2016 | 7.280 | 7.320 | 7.208 | 7.290 | 153,983 | +0.05(+0.69%) |
Apr 20, 2016 | 7.230 | 7.300 | 7.230 | 7.240 | 631,762 | +0.17(+2.40%) |
Apr 19, 2016 | 6.900 | 7.090 | 6.900 | 7.070 | 209,712 | +0.29(+4.28%) |
Apr 18, 2016 | 6.650 | 6.780 | 6.650 | 6.780 | 104,995 | +0.02(+0.30%) |
Apr 15, 2016 | 6.720 | 6.780 | 6.716 | 6.760 | 163,859 | +0.07(+1.05%) |
Apr 14, 2016 | 6.700 | 6.720 | 6.660 | 6.690 | 287,305 | +0.17(+2.61%) |
Apr 13, 2016 | 6.490 | 6.540 | 6.460 | 6.520 | 371,739 | +0.12(+1.87%) |
Apr 12, 2016 | 6.300 | 6.420 | 6.300 | 6.400 | 271,086 | -0.25(-3.76%) |
Apr 11, 2016 | 6.500 | 6.660 | 6.500 | 6.650 | 408,217 | +0.17(+2.62%) |
Apr 08, 2016 | 6.380 | 6.480 | 6.350 | 6.480 | 170,108 | +0.26(+4.18%) |
Apr 07, 2016 | 6.220 | 6.320 | 6.180 | 6.220 | 33,686 | -0.10(-1.58%) |
Apr 06, 2016 | 6.220 | 6.320 | 6.220 | 6.320 | 17,055 | -0.01(-0.16%) |
Apr 05, 2016 | 6.240 | 6.330 | 6.240 | 6.330 | 39,016 | -0.16(-2.47%) |
Apr 04, 2016 | 6.490 | 6.520 | 6.470 | 6.490 | 22,057 | +0.02(+0.31%) |
Apr 01, 2016 | 6.500 | 6.500 | 6.440 | 6.470 | 53,389 | -0.12(-1.82%) |
Mar 31, 2016 | 6.640 | 6.640 | 6.580 | 6.590 | 44,377 | -0.16(-2.30%) |
Mar 30, 2016 | 6.730 | 6.780 | 6.718 | 6.745 | 10,315 | +0.16(+2.35%) |
Mar 29, 2016 | 6.550 | 6.590 | 6.490 | 6.590 | 438,748 | -0.08(-1.20%) |
Mar 28, 2016 | 6.680 | 6.690 | 6.670 | 6.670 | 87,703 | +0.00(+0.00%) |
Mar 24, 2016 | 6.670 | 6.670 | 6.670 | 0 | +0.01(+0.23%) | |
Mar 23, 2016 | 6.810 | 6.810 | 6.620 | 6.655 | 79,749 | -0.17(-2.42%) |
Mar 22, 2016 | 6.782 | 6.870 | 6.720 | 6.820 | 27,891 | +0.04(+0.59%) |
Mar 21, 2016 | 6.860 | 6.880 | 6.780 | 6.780 | 76,238 | -0.15(-2.16%) |
Mar 18, 2016 | 6.940 | 6.940 | 6.890 | 6.930 | 124,098 | +0.13(+1.91%) |
Mar 17, 2016 | 6.790 | 6.830 | 6.710 | 6.800 | 533,969 | -0.01(-0.15%) |
Mar 16, 2016 | 6.660 | 6.810 | 6.660 | 6.810 | 276,114 | +0.13(+1.95%) |
Mar 15, 2016 | 6.622 | 6.680 | 6.607 | 6.680 | 348,650 | -0.06(-0.82%) |
Mar 14, 2016 | 6.760 | 6.760 | 6.660 | 6.735 | 265,892 | -0.07(-1.10%) |
Mar 11, 2016 | 6.730 | 6.810 | 6.730 | 6.810 | 114,344 | +0.18(+2.71%) |
Mar 10, 2016 | 6.580 | 6.680 | 6.570 | 6.630 | 260,231 | -0.12(-1.78%) |
Mar 09, 2016 | 6.750 | 6.800 | 6.720 | 6.750 | 434,857 | -0.07(-0.95%) |
Mar 08, 2016 | 6.960 | 6.960 | 6.790 | 6.815 | 137,503 | -0.28(-4.01%) |
Mar 07, 2016 | 7.000 | 7.110 | 7.000 | 7.100 | 14,015 | +0.00(+0.00%) |
Mar 04, 2016 | 6.970 | 7.150 | 6.970 | 7.100 | 62,535 | +0.17(+2.45%) |
Mar 03, 2016 | 6.840 | 6.930 | 6.840 | 6.930 | 265,168 | +0.12(+1.76%) |
Mar 02, 2016 | 6.730 | 6.840 | 6.725 | 6.810 | 1,134,820 | +0.22(+3.34%) |
Mar 01, 2016 | 6.530 | 6.620 | 6.490 | 6.590 | 90,695 | -0.01(-0.15%) |
Feb 29, 2016 | 6.620 | 6.670 | 6.570 | 6.600 | 15,953 | +0.15(+2.33%) |
Feb 26, 2016 | 6.460 | 6.460 | 6.400 | 6.450 | 16,063 | +0.21(+3.37%) |
Feb 25, 2016 | 6.220 | 6.250 | 6.185 | 6.240 | 32,586 | +0.10(+1.63%) |
Feb 24, 2016 | 6.050 | 6.140 | 6.000 | 6.140 | 34,957 | -0.09(-1.44%) |
Feb 23, 2016 | 6.230 | 6.230 | 6.160 | 6.230 | 47,326 | -0.14(-2.20%) |
Feb 22, 2016 | 6.275 | 6.380 | 6.275 | 6.370 | 30,480 | +0.18(+2.91%) |
Feb 19, 2016 | 6.210 | 6.210 | 6.160 | 6.190 | 36,079 | -0.14(-2.21%) |
Feb 18, 2016 | 6.330 | 6.380 | 6.320 | 6.330 | 17,917 | -0.16(-2.39%) |
Feb 17, 2016 | 6.400 | 6.510 | 6.400 | 6.485 | 121,558 | +0.29(+4.60%) |
Feb 16, 2016 | 6.150 | 6.200 | 6.140 | 6.200 | 29,980 | +0.20(+3.33%) |
Feb 12, 2016 | 6.000 | 6.000 | 6.000 | 0 | +0.31(+5.45%) | |
Feb 11, 2016 | 5.700 | 5.710 | 5.620 | 5.690 | 35,119 | -0.30(-5.09%) |
Feb 10, 2016 | 5.900 | 6.050 | 5.864 | 5.995 | 22,345 | -0.21(-3.31%) |
Feb 09, 2016 | 6.130 | 6.320 | 6.130 | 6.200 | 247,212 | -0.28(-4.32%) |
Feb 08, 2016 | 6.488 | 6.510 | 6.400 | 6.480 | 38,703 | -0.17(-2.63%) |
Feb 05, 2016 | 6.700 | 6.714 | 6.620 | 6.655 | 37,304 | +0.07(+0.99%) |
Feb 04, 2016 | 6.350 | 6.600 | 6.350 | 6.590 | 45,784 | +0.31(+4.94%) |
Feb 03, 2016 | 6.200 | 6.280 | 6.170 | 6.280 | 39,033 | +0.13(+2.11%) |
Feb 02, 2016 | 6.200 | 6.202 | 6.120 | 6.150 | 69,109 | -0.38(-5.82%) |