Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 6.950 | 7.000 | 6.850 | 6.910 | 10,095 | -0.04(-0.58%) |
Apr 28, 2016 | 6.990 | 7.070 | 6.220 | 6.950 | 21,718 | +0.00(+0.00%) |
Apr 27, 2016 | 6.870 | 7.000 | 6.290 | 6.950 | 12,798 | -0.01(-0.14%) |
Apr 26, 2016 | 7.060 | 7.090 | 6.840 | 6.960 | 9,273 | -0.13(-1.83%) |
Apr 25, 2016 | 7.110 | 7.110 | 7.070 | 7.090 | 7,090 | +0.04(+0.57%) |
Apr 22, 2016 | 6.940 | 7.120 | 6.840 | 7.050 | 9,407 | +0.02(+0.28%) |
Apr 21, 2016 | 7.030 | 7.030 | 6.820 | 7.030 | 20,452 | -0.01(-0.14%) |
Apr 20, 2016 | 7.110 | 7.150 | 6.940 | 7.040 | 19,770 | -0.08(-1.12%) |
Apr 19, 2016 | 7.030 | 7.130 | 6.950 | 7.120 | 13,149 | +0.09(+1.28%) |
Apr 18, 2016 | 7.030 | 7.160 | 6.890 | 7.030 | 18,834 | +0.00(+0.00%) |
Apr 15, 2016 | 7.080 | 7.220 | 7.030 | 7.030 | 13,315 | +0.01(+0.14%) |
Apr 14, 2016 | 7.050 | 7.110 | 6.880 | 7.020 | 13,109 | -0.04(-0.61%) |
Apr 13, 2016 | 6.974 | 7.090 | 6.790 | 7.063 | 47,281 | +0.01(+0.18%) |
Apr 12, 2016 | 7.290 | 7.330 | 6.810 | 7.050 | 56,736 | -0.30(-4.08%) |
Apr 11, 2016 | 7.660 | 7.730 | 7.325 | 7.350 | 22,205 | -0.51(-6.54%) |
Apr 08, 2016 | 8.490 | 8.490 | 7.800 | 7.864 | 38,206 | -0.56(-6.60%) |
Apr 07, 2016 | 8.530 | 8.530 | 8.030 | 8.420 | 25,126 | +0.03(+0.36%) |
Apr 06, 2016 | 8.100 | 8.410 | 8.010 | 8.390 | 48,202 | +0.40(+5.01%) |
Apr 05, 2016 | 6.890 | 8.020 | 6.865 | 7.990 | 74,144 | +1.16(+16.98%) |
Apr 04, 2016 | 6.410 | 6.890 | 6.385 | 6.830 | 25,722 | +0.46(+7.22%) |
Apr 01, 2016 | 6.000 | 6.456 | 5.950 | 6.370 | 28,053 | +0.40(+6.70%) |
Mar 31, 2016 | 5.750 | 6.170 | 5.750 | 5.970 | 12,719 | +0.02(+0.34%) |
Mar 30, 2016 | 5.940 | 6.010 | 5.940 | 5.950 | 17,303 | +0.06(+1.02%) |
Mar 29, 2016 | 5.908 | 5.950 | 5.890 | 5.890 | 4,083 | -0.06(-1.01%) |
Mar 28, 2016 | 5.940 | 6.000 | 5.805 | 5.950 | 28,220 | +0.02(+0.34%) |
Mar 24, 2016 | 5.950 | 5.930 | 5.930 | 5.930 | 21,600 | -0.06(-0.92%) |
Mar 23, 2016 | 5.950 | 5.990 | 5.920 | 5.985 | 15,867 | +0.04(+0.76%) |
Mar 22, 2016 | 5.940 | 5.989 | 5.940 | 5.940 | 610 | +0.04(+0.68%) |
Mar 21, 2016 | 5.810 | 6.097 | 5.590 | 5.900 | 8,085 | +0.01(+0.17%) |
Mar 18, 2016 | 5.860 | 5.960 | 5.750 | 5.890 | 8,786 | +0.04(+0.61%) |
Mar 17, 2016 | 6.000 | 6.000 | 5.720 | 5.854 | 15,068 | -0.14(-2.27%) |
Mar 16, 2016 | 6.010 | 6.028 | 5.950 | 5.990 | 2,494 | -0.06(-0.99%) |
Mar 15, 2016 | 6.130 | 6.140 | 6.040 | 6.050 | 8,482 | -0.08(-1.31%) |
Mar 14, 2016 | 6.190 | 6.250 | 6.060 | 6.130 | 4,204 | -0.01(-0.16%) |
Mar 11, 2016 | 6.300 | 6.300 | 6.110 | 6.140 | 5,659 | -0.11(-1.76%) |
Mar 10, 2016 | 6.280 | 6.280 | 6.180 | 6.250 | 10,543 | -0.01(-0.16%) |
Mar 09, 2016 | 6.400 | 6.400 | 6.210 | 6.260 | 13,675 | -0.11(-1.73%) |
Mar 08, 2016 | 6.200 | 6.400 | 6.150 | 6.370 | 5,510 | +0.21(+3.41%) |
Mar 07, 2016 | 6.050 | 6.190 | 6.050 | 6.160 | 4,649 | +0.14(+2.33%) |
Mar 04, 2016 | 6.040 | 6.180 | 6.000 | 6.020 | 9,383 | +0.02(+0.33%) |
Mar 03, 2016 | 6.364 | 6.390 | 6.000 | 6.000 | 12,047 | -0.32(-5.06%) |
Mar 02, 2016 | 6.530 | 6.560 | 6.320 | 6.320 | 9,458 | -0.12(-1.86%) |
Mar 01, 2016 | 6.710 | 6.720 | 6.440 | 6.440 | 12,016 | -0.24(-3.59%) |
Feb 29, 2016 | 6.730 | 6.880 | 6.260 | 6.680 | 8,261 | +0.02(+0.30%) |
Feb 26, 2016 | 6.490 | 6.760 | 6.490 | 6.660 | 4,041 | +0.02(+0.23%) |
Feb 25, 2016 | 6.610 | 6.710 | 6.530 | 6.645 | 3,401 | +0.16(+2.55%) |
Feb 24, 2016 | 6.510 | 6.650 | 5.910 | 6.480 | 9,494 | +0.01(+0.15%) |
Feb 23, 2016 | 6.180 | 6.700 | 6.080 | 6.470 | 10,705 | +0.34(+5.55%) |
Feb 22, 2016 | 6.140 | 6.262 | 5.920 | 6.130 | 16,358 | +0.17(+2.85%) |
Feb 19, 2016 | 5.980 | 6.100 | 5.910 | 5.960 | 11,773 | +0.05(+0.84%) |
Feb 18, 2016 | 6.290 | 6.340 | 5.910 | 5.910 | 9,780 | -0.26(-4.21%) |
Feb 17, 2016 | 6.310 | 6.370 | 6.100 | 6.170 | 16,354 | +0.07(+1.15%) |
Feb 16, 2016 | 6.310 | 6.380 | 6.010 | 6.100 | 23,628 | -0.17(-2.71%) |
Feb 12, 2016 | 6.500 | 6.270 | 6.270 | 6.270 | 9,100 | -0.33(-5.00%) |
Feb 11, 2016 | 6.500 | 7.170 | 6.400 | 6.600 | 23,764 | +0.00(+0.00%) |
Feb 10, 2016 | 6.710 | 6.810 | 6.550 | 6.600 | 8,299 | -0.03(-0.45%) |
Feb 09, 2016 | 6.880 | 6.880 | 6.610 | 6.630 | 12,857 | -0.46(-6.49%) |
Feb 08, 2016 | 7.320 | 7.396 | 7.000 | 7.090 | 6,844 | -0.31(-4.19%) |
Feb 05, 2016 | 7.220 | 7.520 | 7.220 | 7.400 | 7,655 | +0.09(+1.23%) |
Feb 04, 2016 | 7.410 | 7.630 | 6.780 | 7.310 | 18,756 | -0.18(-2.40%) |
Feb 03, 2016 | 7.750 | 7.900 | 7.280 | 7.490 | 19,237 | -0.28(-3.60%) |
Feb 02, 2016 | 7.885 | 8.190 | 7.710 | 7.770 | 11,034 | -0.15(-1.89%) |