Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 7.405 | 7.424 | 7.287 | 7.317 | 435,345 | -0.09(-1.26%) |
Apr 28, 2016 | 7.366 | 7.469 | 7.346 | 7.410 | 979,606 | +0.02(+0.33%) |
Apr 27, 2016 | 7.341 | 7.385 | 7.317 | 7.385 | 375,804 | +0.05(+0.67%) |
Apr 26, 2016 | 7.282 | 7.375 | 7.282 | 7.336 | 399,153 | +0.07(+1.01%) |
Apr 25, 2016 | 7.277 | 7.282 | 7.233 | 7.263 | 346,013 | -0.02(-0.27%) |
Apr 22, 2016 | 7.263 | 7.307 | 7.223 | 7.282 | 310,981 | +0.01(+0.13%) |
Apr 21, 2016 | 7.375 | 7.375 | 7.263 | 7.272 | 342,877 | -0.09(-1.20%) |
Apr 20, 2016 | 7.356 | 7.366 | 7.312 | 7.361 | 293,690 | +0.02(+0.27%) |
Apr 19, 2016 | 7.326 | 7.341 | 7.302 | 7.341 | 258,069 | +0.00(+0.07%) |
Apr 18, 2016 | 7.253 | 7.336 | 7.243 | 7.336 | 257,640 | +0.08(+1.14%) |
Apr 15, 2016 | 7.258 | 7.268 | 7.229 | 7.253 | 203,934 | -0.03(-0.47%) |
Apr 14, 2016 | 7.268 | 7.297 | 7.229 | 7.287 | 182,793 | +0.01(+0.20%) |
Apr 13, 2016 | 7.199 | 7.272 | 7.190 | 7.272 | 245,340 | +0.10(+1.36%) |
Apr 12, 2016 | 7.136 | 7.199 | 7.126 | 7.175 | 194,862 | +0.02(+0.27%) |
Apr 11, 2016 | 7.161 | 7.204 | 7.136 | 7.156 | 246,610 | +0.01(+0.20%) |
Apr 08, 2016 | 7.136 | 7.141 | 7.097 | 7.141 | 226,266 | +0.05(+0.69%) |
Apr 07, 2016 | 7.083 | 7.122 | 7.049 | 7.092 | 409,647 | -0.04(-0.61%) |
Apr 06, 2016 | 7.117 | 7.151 | 7.097 | 7.136 | 374,202 | +0.04(+0.62%) |
Apr 05, 2016 | 7.102 | 7.122 | 7.068 | 7.092 | 209,336 | -0.03(-0.41%) |
Apr 04, 2016 | 7.180 | 7.180 | 7.097 | 7.122 | 331,492 | -0.08(-1.08%) |
Apr 01, 2016 | 7.126 | 7.199 | 7.114 | 7.199 | 291,932 | +0.04(+0.61%) |
Mar 31, 2016 | 7.219 | 7.248 | 7.107 | 7.156 | 435,443 | -0.05(-0.74%) |
Mar 30, 2016 | 7.156 | 7.214 | 7.136 | 7.209 | 366,724 | +0.05(+0.75%) |
Mar 29, 2016 | 7.063 | 7.156 | 7.044 | 7.156 | 228,308 | +0.11(+1.52%) |
Mar 28, 2016 | 7.088 | 7.097 | 7.044 | 7.049 | 331,322 | -0.02(-0.28%) |
Mar 24, 2016 | 7.107 | 7.068 | 7.068 | 7.068 | 271,169 | -0.07(-1.02%) |
Mar 23, 2016 | 7.126 | 7.141 | 7.107 | 7.141 | 227,973 | +0.01(+0.14%) |
Mar 22, 2016 | 7.117 | 7.146 | 7.097 | 7.131 | 234,301 | +0.00(+0.01%) |
Mar 21, 2016 | 7.145 | 7.160 | 7.102 | 7.131 | 293,344 | -0.01(-0.14%) |
Mar 18, 2016 | 7.141 | 7.160 | 7.102 | 7.141 | 158,070 | -0.00(-0.07%) |
Mar 17, 2016 | 7.063 | 7.145 | 7.063 | 7.145 | 183,142 | +0.07(+0.96%) |
Mar 16, 2016 | 7.029 | 7.107 | 7.025 | 7.078 | 155,187 | +0.04(+0.55%) |
Mar 15, 2016 | 7.025 | 7.073 | 7.020 | 7.039 | 221,944 | -0.02(-0.27%) |
Mar 14, 2016 | 7.025 | 7.083 | 7.025 | 7.058 | 257,870 | +0.00(+0.00%) |
Mar 11, 2016 | 7.020 | 7.107 | 7.020 | 7.058 | 203,988 | +0.10(+1.39%) |
Mar 10, 2016 | 7.020 | 7.078 | 6.947 | 6.962 | 377,852 | -0.04(-0.55%) |
Mar 09, 2016 | 7.005 | 7.102 | 6.962 | 7.000 | 374,006 | +0.00(+0.07%) |
Mar 08, 2016 | 7.010 | 7.020 | 6.967 | 6.996 | 290,017 | -0.03(-0.48%) |
Mar 07, 2016 | 7.039 | 7.068 | 7.020 | 7.029 | 268,580 | -0.04(-0.55%) |
Mar 04, 2016 | 7.078 | 7.087 | 7.058 | 7.068 | 323,222 | -0.00(-0.07%) |
Mar 03, 2016 | 6.986 | 7.112 | 6.976 | 7.073 | 637,672 | +0.09(+1.24%) |
Mar 02, 2016 | 6.986 | 7.005 | 6.952 | 6.986 | 261,290 | -0.03(-0.41%) |
Mar 01, 2016 | 6.928 | 7.020 | 6.928 | 7.015 | 315,350 | +0.14(+1.97%) |
Feb 29, 2016 | 6.918 | 6.933 | 6.870 | 6.880 | 266,419 | -0.02(-0.28%) |
Feb 26, 2016 | 6.918 | 6.937 | 6.894 | 6.899 | 283,309 | -0.02(-0.28%) |
Feb 25, 2016 | 6.860 | 6.928 | 6.841 | 6.918 | 330,059 | +0.06(+0.85%) |
Feb 24, 2016 | 6.831 | 6.870 | 6.793 | 6.860 | 444,083 | +0.00(+0.00%) |
Feb 23, 2016 | 6.875 | 6.880 | 6.822 | 6.860 | 360,740 | -0.02(-0.35%) |
Feb 22, 2016 | 6.894 | 6.991 | 6.870 | 6.885 | 403,859 | +0.08(+1.21%) |
Feb 19, 2016 | 6.759 | 6.822 | 6.744 | 6.802 | 222,689 | +0.00(+0.00%) |
Feb 18, 2016 | 6.904 | 6.904 | 6.778 | 6.802 | 303,798 | -0.10(-1.39%) |
Feb 17, 2016 | 6.875 | 6.908 | 6.798 | 6.899 | 419,031 | +0.06(+0.91%) |
Feb 16, 2016 | 6.592 | 6.856 | 6.558 | 6.836 | 747,463 | +0.31(+4.70%) |
Feb 12, 2016 | 6.443 | 6.529 | 6.529 | 6.529 | 228,825 | +0.12(+1.87%) |
Feb 11, 2016 | 6.381 | 6.424 | 6.314 | 6.410 | 458,394 | -0.05(-0.82%) |
Feb 10, 2016 | 6.491 | 6.573 | 6.458 | 6.462 | 273,643 | +0.01(+0.22%) |
Feb 09, 2016 | 6.491 | 6.582 | 6.410 | 6.448 | 571,065 | -0.14(-2.18%) |
Feb 08, 2016 | 6.645 | 6.645 | 6.472 | 6.592 | 439,694 | -0.10(-1.50%) |
Feb 05, 2016 | 6.740 | 6.760 | 6.669 | 6.692 | 359,831 | -0.08(-1.20%) |
Feb 04, 2016 | 6.712 | 6.774 | 6.688 | 6.774 | 273,914 | +0.06(+0.86%) |
Feb 03, 2016 | 6.736 | 6.745 | 6.654 | 6.716 | 345,957 | +0.00(+0.07%) |
Feb 02, 2016 | 6.726 | 6.779 | 6.692 | 6.712 | 334,061 | -0.08(-1.20%) |