Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 6.919 | 6.945 | 6.876 | 6.940 | 85,844 | +0.01(+0.15%) |
Apr 28, 2016 | 6.892 | 7.015 | 6.892 | 6.929 | 72,745 | -0.00(-0.04%) |
Apr 27, 2016 | 6.924 | 6.956 | 6.908 | 6.932 | 34,718 | +0.01(+0.20%) |
Apr 26, 2016 | 6.892 | 6.956 | 6.892 | 6.918 | 78,671 | +0.03(+0.46%) |
Apr 25, 2016 | 6.886 | 6.993 | 6.849 | 6.886 | 102,456 | +0.01(+0.15%) |
Apr 22, 2016 | 6.870 | 6.913 | 6.823 | 6.876 | 70,922 | +0.02(+0.31%) |
Apr 21, 2016 | 7.031 | 7.041 | 6.833 | 6.854 | 234,774 | -0.15(-2.21%) |
Apr 20, 2016 | 7.143 | 7.143 | 6.993 | 7.009 | 161,140 | -0.12(-1.66%) |
Apr 19, 2016 | 7.074 | 7.154 | 7.052 | 7.127 | 98,623 | +0.06(+0.89%) |
Apr 18, 2016 | 7.009 | 7.076 | 7.006 | 7.064 | 92,973 | +0.07(+0.94%) |
Apr 15, 2016 | 6.988 | 7.019 | 6.972 | 6.999 | 108,052 | +0.02(+0.23%) |
Apr 14, 2016 | 7.009 | 7.020 | 6.967 | 6.983 | 71,236 | -0.03(-0.38%) |
Apr 13, 2016 | 6.993 | 7.027 | 6.938 | 7.009 | 168,626 | +0.02(+0.31%) |
Apr 12, 2016 | 6.951 | 6.988 | 6.904 | 6.988 | 84,560 | +0.07(+1.08%) |
Apr 11, 2016 | 6.945 | 6.945 | 6.897 | 6.913 | 66,839 | -0.02(-0.31%) |
Apr 08, 2016 | 6.945 | 6.967 | 6.908 | 6.935 | 52,605 | +0.02(+0.23%) |
Apr 07, 2016 | 6.924 | 7.004 | 6.892 | 6.918 | 48,445 | -0.04(-0.54%) |
Apr 06, 2016 | 6.999 | 7.009 | 6.940 | 6.956 | 71,317 | -0.06(-0.84%) |
Apr 05, 2016 | 6.961 | 7.047 | 6.956 | 7.015 | 97,405 | +0.03(+0.38%) |
Apr 04, 2016 | 6.999 | 6.999 | 6.967 | 6.988 | 73,070 | +0.01(+0.15%) |
Apr 01, 2016 | 6.972 | 7.009 | 6.967 | 6.977 | 140,901 | -0.03(-0.38%) |
Mar 31, 2016 | 6.972 | 7.084 | 6.865 | 7.004 | 166,317 | +0.06(+0.93%) |
Mar 30, 2016 | 6.902 | 6.940 | 6.876 | 6.940 | 84,636 | +0.07(+1.09%) |
Mar 29, 2016 | 6.811 | 6.967 | 6.811 | 6.865 | 109,115 | +0.05(+0.79%) |
Mar 28, 2016 | 6.785 | 6.833 | 6.779 | 6.811 | 64,884 | +0.09(+1.27%) |
Mar 24, 2016 | 6.769 | 6.726 | 6.726 | 6.726 | 114,376 | -0.04(-0.63%) |
Mar 23, 2016 | 6.758 | 6.828 | 6.753 | 6.769 | 53,904 | +0.01(+0.15%) |
Mar 22, 2016 | 6.806 | 6.849 | 6.699 | 6.759 | 72,081 | -0.05(-0.78%) |
Mar 21, 2016 | 6.774 | 6.833 | 6.750 | 6.811 | 89,852 | +0.01(+0.09%) |
Mar 18, 2016 | 6.828 | 6.838 | 6.747 | 6.806 | 59,924 | -0.01(-0.09%) |
Mar 17, 2016 | 6.722 | 6.849 | 6.717 | 6.811 | 84,661 | +0.08(+1.17%) |
Mar 16, 2016 | 6.733 | 6.790 | 6.649 | 6.733 | 107,634 | +0.01(+0.08%) |
Mar 15, 2016 | 6.643 | 6.748 | 6.643 | 6.727 | 89,366 | +0.08(+1.26%) |
Mar 14, 2016 | 6.617 | 6.657 | 6.591 | 6.643 | 50,059 | +0.01(+0.16%) |
Mar 11, 2016 | 6.565 | 6.743 | 6.565 | 6.633 | 84,459 | +0.13(+1.94%) |
Mar 10, 2016 | 6.633 | 6.668 | 6.491 | 6.507 | 116,993 | -0.09(-1.30%) |
Mar 09, 2016 | 6.565 | 6.627 | 6.517 | 6.593 | 69,161 | +0.05(+0.75%) |
Mar 08, 2016 | 6.554 | 6.565 | 6.533 | 6.544 | 93,898 | +0.00(+0.00%) |
Mar 07, 2016 | 6.502 | 6.554 | 6.449 | 6.544 | 74,419 | +0.02(+0.32%) |
Mar 04, 2016 | 6.496 | 6.554 | 6.491 | 6.523 | 50,552 | +0.00(+0.00%) |
Mar 03, 2016 | 6.454 | 6.523 | 6.449 | 6.523 | 50,566 | +0.10(+1.50%) |
Mar 02, 2016 | 6.391 | 6.475 | 6.365 | 6.426 | 99,304 | +0.03(+0.47%) |
Mar 01, 2016 | 6.292 | 6.394 | 6.265 | 6.396 | 68,377 | +0.11(+1.75%) |
Feb 29, 2016 | 6.286 | 6.318 | 6.250 | 6.286 | 49,018 | -0.01(-0.17%) |
Feb 26, 2016 | 6.250 | 6.297 | 6.239 | 6.297 | 40,792 | +0.03(+0.42%) |
Feb 25, 2016 | 6.176 | 6.271 | 6.176 | 6.271 | 74,819 | +0.10(+1.62%) |
Feb 24, 2016 | 6.160 | 6.176 | 6.145 | 6.171 | 78,021 | -0.01(-0.17%) |
Feb 23, 2016 | 6.134 | 6.202 | 6.126 | 6.181 | 56,097 | +0.03(+0.42%) |
Feb 22, 2016 | 6.134 | 6.176 | 6.113 | 6.155 | 47,212 | +0.08(+1.39%) |
Feb 19, 2016 | 6.039 | 6.087 | 6.024 | 6.071 | 56,849 | +0.03(+0.43%) |
Feb 18, 2016 | 6.076 | 6.076 | 6.018 | 6.045 | 80,975 | +0.02(+0.26%) |
Feb 17, 2016 | 5.997 | 6.050 | 5.990 | 6.029 | 92,961 | +0.09(+1.50%) |
Feb 16, 2016 | 5.913 | 5.966 | 5.840 | 5.940 | 122,742 | +0.04(+0.62%) |
Feb 12, 2016 | 5.814 | 5.903 | 5.903 | 5.903 | 63,598 | +0.13(+2.18%) |
Feb 11, 2016 | 5.782 | 5.801 | 5.735 | 5.777 | 92,312 | -0.09(-1.52%) |
Feb 10, 2016 | 5.908 | 5.955 | 5.861 | 5.866 | 76,195 | -0.01(-0.09%) |
Feb 09, 2016 | 5.871 | 5.924 | 5.845 | 5.871 | 70,075 | -0.07(-1.15%) |
Feb 08, 2016 | 6.108 | 6.129 | 5.898 | 5.940 | 99,033 | -0.20(-3.25%) |
Feb 05, 2016 | 6.313 | 6.313 | 6.139 | 6.139 | 93,791 | -0.16(-2.50%) |
Feb 04, 2016 | 6.234 | 6.323 | 6.208 | 6.297 | 94,351 | +0.02(+0.33%) |
Feb 03, 2016 | 6.271 | 6.302 | 6.208 | 6.276 | 96,648 | +0.03(+0.50%) |
Feb 02, 2016 | 6.297 | 6.297 | 6.202 | 6.244 | 113,126 | -0.08(-1.25%) |