Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 7.031 | 7.047 | 6.961 | 7.012 | 123,069 | -0.06(-0.78%) |
Apr 28, 2016 | 7.114 | 7.137 | 7.059 | 7.067 | 114,791 | -0.04(-0.55%) |
Apr 27, 2016 | 7.063 | 7.106 | 7.063 | 7.106 | 85,611 | +0.06(+0.89%) |
Apr 26, 2016 | 7.075 | 7.075 | 6.992 | 7.043 | 76,841 | -0.02(-0.22%) |
Apr 25, 2016 | 7.098 | 7.098 | 7.027 | 7.059 | 47,943 | -0.03(-0.44%) |
Apr 22, 2016 | 7.090 | 7.118 | 7.071 | 7.090 | 61,545 | +0.02(+0.28%) |
Apr 21, 2016 | 7.059 | 7.094 | 7.039 | 7.071 | 198,087 | +0.02(+0.34%) |
Apr 20, 2016 | 7.039 | 7.071 | 7.006 | 7.047 | 73,318 | +0.02(+0.28%) |
Apr 19, 2016 | 7.055 | 7.055 | 6.968 | 7.027 | 117,232 | +0.04(+0.61%) |
Apr 18, 2016 | 7.008 | 7.027 | 6.957 | 6.985 | 118,144 | -0.01(-0.15%) |
Apr 15, 2016 | 7.008 | 7.031 | 6.953 | 6.996 | 75,957 | -0.00(-0.06%) |
Apr 14, 2016 | 6.949 | 7.020 | 6.945 | 7.000 | 78,428 | +0.02(+0.34%) |
Apr 13, 2016 | 6.957 | 6.980 | 6.901 | 6.976 | 65,469 | +0.02(+0.34%) |
Apr 12, 2016 | 6.890 | 6.953 | 6.854 | 6.953 | 133,009 | +0.05(+0.74%) |
Apr 11, 2016 | 6.862 | 6.929 | 6.858 | 6.901 | 58,207 | +0.02(+0.34%) |
Apr 08, 2016 | 6.890 | 6.921 | 6.874 | 6.878 | 65,804 | +0.00(+0.00%) |
Apr 07, 2016 | 6.846 | 6.892 | 6.842 | 6.878 | 141,449 | +0.03(+0.44%) |
Apr 06, 2016 | 6.797 | 6.883 | 6.789 | 6.848 | 179,794 | +0.03(+0.40%) |
Apr 05, 2016 | 6.848 | 6.848 | 6.785 | 6.820 | 126,120 | -0.05(-0.68%) |
Apr 04, 2016 | 6.898 | 6.914 | 6.844 | 6.867 | 175,134 | -0.07(-0.96%) |
Apr 01, 2016 | 6.851 | 6.972 | 6.844 | 6.933 | 88,098 | +0.00(+0.00%) |
Mar 31, 2016 | 6.914 | 6.933 | 6.859 | 6.933 | 81,569 | +0.04(+0.51%) |
Mar 30, 2016 | 6.883 | 6.902 | 6.832 | 6.898 | 83,284 | +0.07(+1.09%) |
Mar 29, 2016 | 6.770 | 6.844 | 6.746 | 6.824 | 69,336 | +0.06(+0.93%) |
Mar 28, 2016 | 6.820 | 6.820 | 6.734 | 6.761 | 92,206 | -0.02(-0.29%) |
Mar 24, 2016 | 6.793 | 6.781 | 6.781 | 6.781 | 100,525 | -0.06(-0.91%) |
Mar 23, 2016 | 6.844 | 6.867 | 6.754 | 6.844 | 63,302 | -0.02(-0.34%) |
Mar 22, 2016 | 6.836 | 6.937 | 6.836 | 6.867 | 99,812 | -0.02(-0.34%) |
Mar 21, 2016 | 6.801 | 6.906 | 6.797 | 6.890 | 129,064 | +0.06(+0.86%) |
Mar 18, 2016 | 6.863 | 6.894 | 6.805 | 6.832 | 98,755 | +0.00(+0.00%) |
Mar 17, 2016 | 6.746 | 6.890 | 6.723 | 6.832 | 166,146 | +0.04(+0.57%) |
Mar 16, 2016 | 6.656 | 6.797 | 6.656 | 6.793 | 165,543 | +0.09(+1.28%) |
Mar 15, 2016 | 6.746 | 6.746 | 6.641 | 6.707 | 133,378 | -0.05(-0.69%) |
Mar 14, 2016 | 6.723 | 6.785 | 6.719 | 6.754 | 56,822 | -0.01(-0.12%) |
Mar 11, 2016 | 6.789 | 6.789 | 6.731 | 6.762 | 107,544 | +0.04(+0.52%) |
Mar 10, 2016 | 6.664 | 6.731 | 6.645 | 6.727 | 132,357 | +0.04(+0.64%) |
Mar 09, 2016 | 6.672 | 6.694 | 6.617 | 6.684 | 109,262 | +0.07(+1.04%) |
Mar 08, 2016 | 6.599 | 6.688 | 6.599 | 6.615 | 213,510 | -0.05(-0.70%) |
Mar 07, 2016 | 6.692 | 6.704 | 6.616 | 6.661 | 107,732 | -0.02(-0.35%) |
Mar 04, 2016 | 6.599 | 6.684 | 6.597 | 6.684 | 114,761 | +0.13(+1.94%) |
Mar 03, 2016 | 6.530 | 6.619 | 6.414 | 6.557 | 233,601 | +0.07(+1.13%) |
Mar 02, 2016 | 6.422 | 6.483 | 6.393 | 6.483 | 207,564 | +0.07(+1.08%) |
Mar 01, 2016 | 6.348 | 6.414 | 6.314 | 6.414 | 122,488 | +0.15(+2.34%) |
Feb 29, 2016 | 6.248 | 6.341 | 6.248 | 6.267 | 149,550 | -0.03(-0.49%) |
Feb 26, 2016 | 6.190 | 6.298 | 6.190 | 6.298 | 90,651 | +0.10(+1.68%) |
Feb 25, 2016 | 6.070 | 6.209 | 6.063 | 6.194 | 120,463 | +0.15(+2.49%) |
Feb 24, 2016 | 6.036 | 6.082 | 5.943 | 6.043 | 155,864 | +0.00(+0.06%) |
Feb 23, 2016 | 6.024 | 6.082 | 6.024 | 6.039 | 155,478 | -0.00(-0.06%) |
Feb 22, 2016 | 6.039 | 6.132 | 5.974 | 6.043 | 156,328 | +0.01(+0.19%) |
Feb 19, 2016 | 5.993 | 6.072 | 5.985 | 6.032 | 78,467 | -0.01(-0.13%) |
Feb 18, 2016 | 6.051 | 6.055 | 6.020 | 6.040 | 72,806 | +0.04(+0.66%) |
Feb 17, 2016 | 5.904 | 6.051 | 5.897 | 6.000 | 84,428 | +0.07(+1.23%) |
Feb 16, 2016 | 5.839 | 5.958 | 5.839 | 5.927 | 142,724 | +0.10(+1.79%) |
Feb 12, 2016 | 5.761 | 5.823 | 5.823 | 5.823 | 150,200 | +0.12(+2.03%) |
Feb 11, 2016 | 5.730 | 5.777 | 5.630 | 5.707 | 184,097 | -0.15(-2.51%) |
Feb 10, 2016 | 5.885 | 5.908 | 5.812 | 5.854 | 102,307 | +0.01(+0.18%) |
Feb 09, 2016 | 5.901 | 5.920 | 5.767 | 5.844 | 122,096 | -0.07(-1.16%) |
Feb 08, 2016 | 5.993 | 5.993 | 5.863 | 5.912 | 74,792 | -0.17(-2.82%) |
Feb 05, 2016 | 6.153 | 6.172 | 6.054 | 6.084 | 108,031 | -0.06(-0.99%) |
Feb 04, 2016 | 6.206 | 6.241 | 6.145 | 6.145 | 179,114 | -0.08(-1.23%) |
Feb 03, 2016 | 6.264 | 6.310 | 6.099 | 6.222 | 193,483 | -0.03(-0.55%) |
Feb 02, 2016 | 6.317 | 6.317 | 6.180 | 6.256 | 331,931 | -0.12(-1.92%) |